date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,36.05,36.12,35.89,36.0,1005700.0,21.7658,21.8081,21.6692,21.7356,1005700.0
2004-01-23 10:00:00,36.0,36.14,35.9,36.11,676600.0,21.7356,21.8201,21.6752,21.802,676600.0
2004-01-23 10:30:00,36.11,36.21,36.05,36.1,570100.0,21.802,21.8624,21.7658,21.796,570100.0
2004-01-23 11:00:00,36.07,36.08,35.93,36.0,531600.0,21.7779,21.7839,21.6933,21.7356,531600.0
2004-01-23 11:30:00,36.0,36.11,35.98,36.07,405000.0,21.7356,21.802,21.7235,21.7779,405000.0
2004-01-23 12:00:00,36.07,36.1,36.0,36.03,380400.0,21.7779,21.796,21.7356,21.7537,380400.0
2004-01-23 12:30:00,36.02,36.07,35.96,36.0,528100.0,21.7477,21.7779,21.7115,21.7356,528100.0
2004-01-23 13:00:00,36.0,36.08,35.97,35.99,223500.0,21.7356,21.7839,21.7175,21.7296,223500.0
2004-01-23 13:30:00,36.0,36.03,35.81,35.86,252400.0,21.7356,21.7537,21.6209,21.6511,252400.0
2004-01-23 14:00:00,35.84,35.95,35.78,35.88,266300.0,21.639,21.7054,21.6028,21.6632,266300.0
2004-01-23 14:30:00,35.89,36.08,35.89,36.02,378400.0,21.6692,21.7839,21.6692,21.7477,378400.0
2004-01-23 15:00:00,36.02,36.03,35.77,35.82,491900.0,21.7477,21.7537,21.5967,21.6269,491900.0
2004-01-23 15:30:00,35.82,35.99,35.8,35.92,636900.0,21.6269,21.7296,21.6149,21.6873,636900.0
2004-01-26 09:30:00,35.89,36.07,35.76,36.04,911600.0,21.6692,21.7779,21.5907,21.7598,911600.0
2004-01-26 10:00:00,36.03,36.08,35.84,35.89,608600.0,21.7537,21.7839,21.639,21.6692,608600.0
2004-01-26 10:30:00,35.89,35.98,35.78,35.92,585300.0,21.6692,21.7235,21.6028,21.6873,585300.0
2004-01-26 11:00:00,35.92,35.97,35.86,35.91,345800.0,21.6873,21.7175,21.6511,21.6813,345800.0
2004-01-26 11:30:00,35.91,35.99,35.87,35.89,262200.0,21.6813,21.7296,21.6571,21.6692,262200.0
2004-01-26 12:00:00,35.9,35.99,35.88,35.95,371500.0,21.6752,21.7296,21.6632,21.7054,371500.0
2004-01-26 12:30:00,35.95,35.97,35.9,35.96,241400.0,21.7054,21.7175,21.6752,21.7115,241400.0
2004-01-26 13:00:00,35.96,36.03,35.94,35.97,279100.0,21.7115,21.7537,21.6994,21.7175,279100.0
2004-01-26 13:30:00,35.98,36.04,35.93,35.95,191600.0,21.7235,21.7598,21.6933,21.7054,191600.0
2004-01-26 14:00:00,35.96,36.09,35.96,36.04,308200.0,21.7115,21.79,21.7115,21.7598,308200.0
2004-01-26 14:30:00,36.03,36.19,36.01,36.18,544300.0,21.7537,21.8503,21.7417,21.8443,544300.0
2004-01-26 15:00:00,36.17,36.35,36.13,36.27,605500.0,21.8383,21.9469,21.8141,21.8986,605500.0
2004-01-26 15:30:00,36.27,36.34,36.2,36.28,888500.0,21.8986,21.9409,21.8564,21.9047,888500.0
2004-01-27 09:30:00,35.92,36.4,35.92,36.29,848400.0,21.6873,21.9771,21.6873,21.9107,848400.0
2004-01-27 10:00:00,36.29,36.39,36.2,36.32,625100.0,21.9107,21.9711,21.8564,21.9288,625100.0
2004-01-27 10:30:00,36.32,36.36,36.17,36.19,441700.0,21.9288,21.953,21.8383,21.8503,441700.0
2004-01-27 11:00:00,36.19,36.2,36.12,36.2,426100.0,21.8503,21.8564,21.8081,21.8564,426100.0
2004-01-27 11:30:00,36.18,36.27,36.16,36.24,334000.0,21.8443,21.8986,21.8322,21.8805,334000.0
2004-01-27 12:00:00,36.22,36.25,36.15,36.23,312800.0,21.8684,21.8866,21.8262,21.8745,312800.0
2004-01-27 12:30:00,36.23,36.24,36.15,36.17,285300.0,21.8745,21.8805,21.8262,21.8383,285300.0
2004-01-27 13:00:00,36.17,36.18,36.03,36.05,455800.0,21.8383,21.8443,21.7537,21.7658,455800.0
2004-01-27 13:30:00,36.05,36.2,36.03,36.2,249400.0,21.7658,21.8564,21.7537,21.8564,249400.0
2004-01-27 14:00:00,36.2,36.21,36.0,36.08,475500.0,21.8564,21.8624,21.7356,21.7839,475500.0
2004-01-27 14:30:00,36.08,36.12,36.0,36.05,387500.0,21.7839,21.8081,21.7356,21.7658,387500.0
2004-01-27 15:00:00,36.05,36.12,35.98,36.04,481600.0,21.7658,21.8081,21.7235,21.7598,481600.0
2004-01-27 15:30:00,36.03,36.07,35.93,35.94,605700.0,21.7537,21.7779,21.6933,21.6994,605700.0
2004-01-28 09:30:00,36.12,36.15,36.02,36.04,748300.0,21.8081,21.8262,21.7477,21.7598,748300.0
2004-01-28 10:00:00,36.03,36.1,36.01,36.04,690500.0,21.7537,21.796,21.7417,21.7598,690500.0
2004-01-28 10:30:00,36.05,36.05,35.94,36.03,594900.0,21.7658,21.7658,21.6994,21.7537,594900.0
2004-01-28 11:00:00,36.03,36.1,36.01,36.05,645700.0,21.7537,21.796,21.7417,21.7658,645700.0
2004-01-28 11:30:00,36.05,36.14,35.94,35.95,621100.0,21.7658,21.8201,21.6994,21.7054,621100.0
2004-01-28 12:00:00,35.96,36.0,35.93,35.97,321000.0,21.7115,21.7356,21.6933,21.7175,321000.0
2004-01-28 12:30:00,35.96,36.05,35.88,35.93,300100.0,21.7115,21.7658,21.6632,21.6933,300100.0
2004-01-28 13:00:00,35.93,35.95,35.9,35.9,207800.0,21.6933,21.7054,21.6752,21.6752,207800.0
2004-01-28 13:30:00,35.9,35.92,35.84,35.84,285500.0,21.6752,21.6873,21.639,21.639,285500.0
2004-01-28 14:00:00,35.85,35.88,35.2,35.28,773900.0,21.645,21.6632,21.2526,21.3009,773900.0
2004-01-28 14:30:00,35.28,35.46,35.04,35.25,1449100.0,21.3009,21.4096,21.156,21.2828,1449100.0
2004-01-28 15:00:00,35.26,35.31,35.02,35.09,1226700.0,21.2888,21.319,21.1439,21.1862,1226700.0
2004-01-28 15:30:00,35.07,35.08,34.7,34.87,2144800.0,21.1741,21.1801,20.9507,21.0534,2144800.0
2004-02-02 09:30:00,35.47,35.62,35.34,35.59,611300.0,21.4156,21.5062,21.3371,21.4881,611300.0
2004-02-02 10:00:00,35.57,35.6,35.09,35.19,570100.0,21.476,21.4941,21.1862,21.2466,570100.0
2004-02-02 10:30:00,35.19,35.2,35.05,35.1,673500.0,21.2466,21.2526,21.162,21.1922,673500.0
2004-02-02 11:00:00,35.09,35.14,35.06,35.11,462500.0,21.1862,21.2164,21.1681,21.1983,462500.0
2004-02-02 11:30:00,35.12,35.4,35.11,35.36,519600.0,21.2043,21.3734,21.1983,21.3492,519600.0
2004-02-02 12:00:00,35.36,35.51,35.25,35.51,492600.0,21.3492,21.4398,21.2828,21.4398,492600.0
2004-02-02 12:30:00,35.5,35.83,35.49,35.67,528100.0,21.4337,21.633,21.4277,21.5364,528100.0
2004-02-02 13:00:00,35.66,35.75,35.59,35.71,324400.0,21.5303,21.5847,21.4881,21.5605,324400.0
2004-02-02 13:30:00,35.72,35.74,35.53,35.66,278400.0,21.5666,21.5786,21.4518,21.5303,278400.0
2004-02-02 14:00:00,35.66,36.65,35.55,35.61,378800.0,21.5303,22.1281,21.4639,21.5001,378800.0
2004-02-02 14:30:00,35.61,35.64,35.5,35.57,622600.0,21.5001,21.5183,21.4337,21.476,622600.0
2004-02-02 15:00:00,35.56,35.57,35.23,35.42,793600.0,21.47,21.476,21.2707,21.3854,793600.0
2004-02-02 15:30:00,35.42,35.44,35.09,35.28,957900.0,21.3854,21.3975,21.1862,21.3009,957900.0
2004-02-03 09:30:00,35.05,35.22,35.02,35.15,811400.0,21.162,21.2647,21.1439,21.2224,811400.0
2004-02-03 10:00:00,35.16,35.44,35.14,35.39,744900.0,21.2284,21.3975,21.2164,21.3673,744900.0
2004-02-03 10:30:00,35.44,35.45,35.29,35.36,314600.0,21.3975,21.4035,21.3069,21.3492,314600.0
2004-02-03 11:00:00,35.36,35.36,35.36,35.36,0.0,21.3492,21.3492,21.3492,21.3492,0.0
2004-02-03 11:30:00,35.36,35.36,35.36,35.36,0.0,21.3492,21.3492,21.3492,21.3492,0.0
2004-02-03 12:00:00,35.36,35.36,35.36,35.36,0.0,21.3492,21.3492,21.3492,21.3492,0.0
2004-02-03 12:30:00,35.43,35.45,35.36,35.38,235700.0,21.3915,21.4035,21.3492,21.3613,235700.0
2004-02-03 13:00:00,35.38,35.44,35.2,35.23,422900.0,21.3613,21.3975,21.2526,21.2707,422900.0
2004-02-03 13:30:00,35.23,35.33,35.2,35.22,380100.0,21.2707,21.3311,21.2526,21.2647,380100.0
2004-02-03 14:00:00,35.22,35.25,35.05,35.1,553500.0,21.2647,21.2828,21.162,21.1922,553500.0
2004-02-03 14:30:00,35.09,35.19,35.04,35.16,717800.0,21.1862,21.2466,21.156,21.2284,717800.0
2004-02-03 15:00:00,35.15,35.21,35.03,35.1,622600.0,21.2224,21.2586,21.15,21.1922,622600.0
2004-02-03 15:30:00,35.09,35.1,35.02,35.06,696700.0,21.1862,21.1922,21.1439,21.1681,696700.0
2004-02-04 09:30:00,35.05,35.34,35.01,35.24,702700.0,21.162,21.3371,21.1379,21.2767,702700.0
2004-02-04 10:00:00,35.24,35.5,35.17,35.5,767600.0,21.2767,21.4337,21.2345,21.4337,767600.0
2004-02-04 10:30:00,35.5,35.78,35.49,35.75,817800.0,21.4337,21.6028,21.4277,21.5847,817800.0
2004-02-04 11:00:00,35.74,35.77,35.67,35.71,621800.0,21.5786,21.5967,21.5364,21.5605,621800.0
2004-02-04 11:30:00,35.71,35.83,35.65,35.65,520700.0,21.5605,21.633,21.5243,21.5243,520700.0
2004-02-04 12:00:00,35.65,35.74,35.61,35.71,387100.0,21.5243,21.5786,21.5001,21.5605,387100.0
2004-02-04 12:30:00,35.7,35.76,35.68,35.71,288100.0,21.5545,21.5907,21.5424,21.5605,288100.0
2004-02-04 13:00:00,35.7,35.75,35.62,35.64,509900.0,21.5545,21.5847,21.5062,21.5183,509900.0
2004-02-04 13:30:00,35.65,35.7,35.52,35.54,497600.0,21.5243,21.5545,21.4458,21.4579,497600.0
2004-02-04 14:00:00,35.54,35.6,35.35,35.5,666200.0,21.4579,21.4941,21.3432,21.4337,666200.0
2004-02-04 14:30:00,35.49,35.6,35.35,35.46,429100.0,21.4277,21.4941,21.3432,21.4096,429100.0
2004-02-04 15:00:00,35.41,35.65,35.39,35.51,456000.0,21.3794,21.5243,21.3673,21.4398,456000.0
2004-02-04 15:30:00,35.51,35.6,35.45,35.45,733500.0,21.4398,21.4941,21.4035,21.4035,733500.0
2004-02-05 09:30:00,35.5,35.85,35.34,35.68,910000.0,21.4337,21.645,21.3371,21.5424,910000.0
2004-02-05 10:00:00,35.68,35.74,35.55,35.6,721000.0,21.5424,21.5786,21.4639,21.4941,721000.0
2004-02-05 10:30:00,35.6,35.65,35.55,35.57,472700.0,21.4941,21.5243,21.4639,21.476,472700.0
2004-02-05 11:00:00,35.56,35.6,35.53,35.53,347800.0,21.47,21.4941,21.4518,21.4518,347800.0
2004-02-05 11:30:00,35.54,35.64,35.52,35.56,395500.0,21.4579,21.5183,21.4458,21.47,395500.0
2004-02-05 12:00:00,35.56,35.63,35.44,35.44,426100.0,21.47,21.5122,21.3975,21.3975,426100.0
2004-02-05 12:30:00,35.47,35.58,35.35,35.46,299900.0,21.4156,21.482,21.3432,21.4096,299900.0
2004-02-05 13:00:00,35.46,35.64,35.42,35.59,505400.0,21.4096,21.5183,21.3854,21.4881,505400.0
2004-02-05 13:30:00,35.6,35.62,35.5,35.53,335600.0,21.4941,21.5062,21.4337,21.4518,335600.0
2004-02-05 14:00:00,35.56,35.58,35.51,35.53,297400.0,21.47,21.482,21.4398,21.4518,297400.0
2004-02-05 14:30:00,35.52,35.59,35.4,35.41,295500.0,21.4458,21.4881,21.3734,21.3794,295500.0
2004-02-05 15:00:00,35.4,35.59,35.39,35.58,352500.0,21.3734,21.4881,21.3673,21.482,352500.0
2004-02-05 15:30:00,35.59,35.59,35.46,35.49,424000.0,21.4881,21.4881,21.4096,21.4277,424000.0
2004-02-06 09:30:00,35.6,35.74,35.58,35.66,677300.0,21.4941,21.5786,21.482,21.5303,677300.0
2004-02-06 10:00:00,35.69,36.18,35.68,36.15,1077300.0,21.5484,21.8443,21.5424,21.8262,1077300.0
2004-02-06 10:30:00,36.17,36.36,36.15,36.24,967300.0,21.8383,21.953,21.8262,21.8805,967300.0
2004-02-06 11:00:00,36.23,36.26,36.11,36.24,416200.0,21.8745,21.8926,21.802,21.8805,416200.0
2004-02-06 11:30:00,36.24,36.24,36.12,36.18,290600.0,21.8805,21.8805,21.8081,21.8443,290600.0
2004-02-06 12:00:00,36.2,36.29,36.13,36.18,285100.0,21.8564,21.9107,21.8141,21.8443,285100.0
2004-02-06 12:30:00,36.19,36.29,36.16,36.18,262500.0,21.8503,21.9107,21.8322,21.8443,262500.0
2004-02-06 13:00:00,36.17,36.32,36.15,36.3,413000.0,21.8383,21.9288,21.8262,21.9167,413000.0
2004-02-06 13:30:00,36.3,36.35,36.21,36.26,371800.0,21.9167,21.9469,21.8624,21.8926,371800.0
2004-02-06 14:00:00,36.26,36.27,36.17,36.23,280300.0,21.8926,21.8986,21.8383,21.8745,280300.0
2004-02-06 14:30:00,36.24,36.38,36.22,36.31,364700.0,21.8805,21.965,21.8684,21.9228,364700.0
2004-02-06 15:00:00,36.31,36.41,36.26,36.31,529400.0,21.9228,21.9832,21.8926,21.9228,529400.0
2004-02-06 15:30:00,36.31,36.38,36.2,36.33,709700.0,21.9228,21.965,21.8564,21.9349,709700.0
2004-02-09 09:30:00,36.33,36.5,36.11,36.46,826300.0,21.9349,22.0375,21.802,22.0133,826300.0
2004-02-09 10:00:00,36.49,36.64,36.33,36.6,584100.0,22.0315,22.122,21.9349,22.0979,584100.0
2004-02-09 10:30:00,36.59,36.68,36.49,36.58,503500.0,22.0918,22.1462,22.0315,22.0858,503500.0
2004-02-09 11:00:00,36.57,36.67,36.54,36.61,295200.0,22.0798,22.1401,22.0616,22.1039,295200.0
2004-02-09 11:30:00,36.61,36.64,36.43,36.46,278300.0,22.1039,22.122,21.9952,22.0133,278300.0
2004-02-09 12:00:00,36.46,36.51,36.35,36.37,336700.0,22.0133,22.0435,21.9469,21.959,336700.0
2004-02-09 12:30:00,36.39,36.5,36.38,36.48,197300.0,21.9711,22.0375,21.965,22.0254,197300.0
2004-02-09 13:00:00,36.47,36.5,36.42,36.49,204100.0,22.0194,22.0375,21.9892,22.0315,204100.0
2004-02-09 13:30:00,36.5,36.59,36.45,36.48,241400.0,22.0375,22.0918,22.0073,22.0254,241400.0
2004-02-09 14:00:00,36.46,36.48,36.37,36.41,221400.0,22.0133,22.0254,21.959,21.9832,221400.0
2004-02-09 14:30:00,36.41,36.42,36.21,36.23,261700.0,21.9832,21.9892,21.8624,21.8745,261700.0
2004-02-09 15:00:00,36.16,36.25,36.15,36.19,429500.0,21.8322,21.8866,21.8262,21.8503,429500.0
2004-02-09 15:30:00,36.19,36.2,36.11,36.16,677000.0,21.8503,21.8564,21.802,21.8322,677000.0
2004-02-10 10:00:00,36.28,36.3,36.13,36.17,737100.0,21.9047,21.9167,21.8141,21.8383,737100.0
2004-02-10 10:30:00,36.16,36.24,36.15,36.24,408900.0,21.8322,21.8805,21.8262,21.8805,408900.0
2004-02-10 11:00:00,36.23,36.3,36.17,36.18,548200.0,21.8745,21.9167,21.8383,21.8443,548200.0
2004-02-10 11:30:00,36.18,36.2,35.96,35.97,605000.0,21.8443,21.8564,21.7115,21.7175,605000.0
2004-02-10 12:00:00,35.98,36.03,35.97,35.98,484900.0,21.7235,21.7537,21.7175,21.7235,484900.0
2004-02-10 12:30:00,35.99,36.0,35.85,35.99,537600.0,21.7296,21.7356,21.645,21.7296,537600.0
2004-02-10 13:00:00,35.98,36.03,35.97,35.97,353600.0,21.7235,21.7537,21.7175,21.7175,353600.0
2004-02-10 13:30:00,35.98,36.0,35.96,36.0,290300.0,21.7235,21.7356,21.7115,21.7356,290300.0
2004-02-10 14:00:00,36.0,36.03,35.83,35.98,520700.0,21.7356,21.7537,21.633,21.7235,520700.0
2004-02-10 14:30:00,35.99,36.05,35.9,36.0,410300.0,21.7296,21.7658,21.6752,21.7356,410300.0
2004-02-10 15:00:00,36.01,36.08,35.95,35.99,383100.0,21.7417,21.7839,21.7054,21.7296,383100.0
2004-02-10 15:30:00,35.99,36.06,35.98,36.05,737500.0,21.7296,21.7718,21.7235,21.7658,737500.0
2004-02-11 09:30:00,36.1,36.12,36.03,36.1,623700.0,21.796,21.8081,21.7537,21.796,623700.0
2004-02-11 10:00:00,36.1,36.12,35.95,36.04,380800.0,21.796,21.8081,21.7054,21.7598,380800.0
2004-02-11 10:30:00,36.05,36.05,35.94,35.94,478400.0,21.7658,21.7658,21.6994,21.6994,478400.0
2004-02-11 11:00:00,35.95,36.42,35.95,36.34,1401500.0,21.7054,21.9892,21.7054,21.9409,1401500.0
2004-02-11 11:30:00,36.34,36.39,36.26,36.34,731900.0,21.9409,21.9711,21.8926,21.9409,731900.0
2004-02-11 12:00:00,36.34,36.38,36.24,36.28,491600.0,21.9409,21.965,21.8805,21.9047,491600.0
2004-02-11 12:30:00,36.28,36.38,36.28,36.37,429300.0,21.9047,21.965,21.9047,21.959,429300.0
2004-02-11 13:00:00,36.38,36.47,36.34,36.47,381200.0,21.965,22.0194,21.9409,22.0194,381200.0
2004-02-11 13:30:00,36.46,36.7,36.42,36.7,681200.0,22.0133,22.1582,21.9892,22.1582,681200.0
2004-02-11 14:00:00,36.69,36.78,36.64,36.75,593200.0,22.1522,22.2066,22.122,22.1884,593200.0
2004-02-11 14:30:00,36.74,36.86,36.71,36.84,606600.0,22.1824,22.2549,22.1643,22.2428,606600.0
2004-02-11 15:00:00,36.84,37.01,36.8,36.89,1273800.0,22.2428,22.3454,22.2186,22.273,1273800.0
2004-02-11 15:30:00,36.9,36.97,36.73,36.81,983300.0,22.279,22.3213,22.1764,22.2247,983300.0
2004-02-12 09:30:00,36.77,36.77,36.51,36.65,576400.0,22.2005,22.2005,22.0435,22.1281,576400.0
2004-02-12 10:00:00,36.65,36.86,36.55,36.7,532400.0,22.1281,22.2549,22.0677,22.1582,532400.0
2004-02-12 10:30:00,36.7,36.72,36.55,36.59,551400.0,22.1582,22.1703,22.0677,22.0918,551400.0
2004-02-12 11:00:00,36.58,36.63,36.57,36.6,335600.0,22.0858,22.116,22.0798,22.0979,335600.0
2004-02-12 11:30:00,36.6,36.6,36.36,36.4,439700.0,22.0979,22.0979,21.953,21.9771,439700.0
2004-02-12 12:00:00,36.4,36.56,36.38,36.5,230800.0,21.9771,22.0737,21.965,22.0375,230800.0
2004-02-12 12:30:00,36.52,36.55,36.42,36.5,123400.0,22.0496,22.0677,21.9892,22.0375,123400.0
2004-02-12 13:00:00,36.49,36.53,36.44,36.47,213800.0,22.0315,22.0556,22.0013,22.0194,213800.0
2004-02-12 13:30:00,36.46,36.64,36.42,36.6,266500.0,22.0133,22.122,21.9892,22.0979,266500.0
2004-02-12 14:00:00,36.6,36.7,36.59,36.68,186600.0,22.0979,22.1582,22.0918,22.1462,186600.0
2004-02-12 14:30:00,36.68,36.7,36.59,36.68,233500.0,22.1462,22.1582,22.0918,22.1462,233500.0
2004-02-12 15:00:00,36.69,36.74,36.6,36.68,373900.0,22.1522,22.1824,22.0979,22.1462,373900.0
2004-02-12 15:30:00,36.69,36.73,36.55,36.58,487100.0,22.1522,22.1764,22.0677,22.0858,487100.0
2004-02-13 09:30:00,36.6,36.78,36.21,36.54,839100.0,22.0979,22.2066,21.8624,22.0616,839100.0
2004-02-13 10:00:00,36.55,36.6,36.17,36.26,801400.0,22.0677,22.0979,21.8383,21.8926,801400.0
2004-02-13 10:30:00,36.28,36.36,36.1,36.35,707000.0,21.9047,21.953,21.796,21.9469,707000.0
2004-02-13 11:00:00,36.35,36.45,36.3,36.35,437800.0,21.9469,22.0073,21.9167,21.9469,437800.0
2004-02-13 11:30:00,36.37,36.5,36.24,36.25,331800.0,21.959,22.0375,21.8805,21.8866,331800.0
2004-02-13 12:00:00,36.25,36.25,35.98,36.03,653400.0,21.8866,21.8866,21.7235,21.7537,653400.0
2004-02-13 12:30:00,36.04,36.08,36.0,36.07,367700.0,21.7598,21.7839,21.7356,21.7779,367700.0
2004-02-13 13:00:00,36.08,36.16,36.04,36.1,266100.0,21.7839,21.8322,21.7598,21.796,266100.0
2004-02-13 13:30:00,36.12,36.23,36.1,36.2,191100.0,21.8081,21.8745,21.796,21.8564,191100.0
2004-02-13 14:00:00,36.16,36.27,36.12,36.2,183200.0,21.8322,21.8986,21.8081,21.8564,183200.0
2004-02-13 14:30:00,36.2,36.27,36.14,36.14,233700.0,21.8564,21.8986,21.8201,21.8201,233700.0
2004-02-13 15:00:00,36.14,36.22,36.09,36.19,341000.0,21.8201,21.8684,21.79,21.8503,341000.0
2004-02-13 15:30:00,36.18,36.26,36.14,36.17,530000.0,21.8443,21.8926,21.8201,21.8383,530000.0
2004-02-17 09:30:00,36.26,36.49,36.26,36.41,900300.0,21.8926,22.0315,21.8926,21.9832,900300.0
2004-02-17 10:00:00,36.41,36.49,36.4,36.44,445700.0,21.9832,22.0315,21.9771,22.0013,445700.0
2004-02-17 10:30:00,36.44,36.45,36.29,36.3,559600.0,22.0013,22.0073,21.9107,21.9167,559600.0
2004-02-17 11:00:00,36.3,36.33,36.23,36.24,379900.0,21.9167,21.9349,21.8745,21.8805,379900.0
2004-02-17 11:30:00,36.25,36.33,36.23,36.31,347500.0,21.8866,21.9349,21.8745,21.9228,347500.0
2004-02-17 12:00:00,36.31,36.39,36.29,36.38,254300.0,21.9228,21.9711,21.9107,21.965,254300.0
2004-02-17 12:30:00,36.37,36.4,36.35,36.38,175200.0,21.959,21.9771,21.9469,21.965,175200.0
2004-02-17 13:00:00,36.37,36.38,36.23,36.27,350800.0,21.959,21.965,21.8745,21.8986,350800.0
2004-02-17 13:30:00,36.26,36.3,36.16,36.17,349200.0,21.8926,21.9167,21.8322,21.8383,349200.0
2004-02-17 14:00:00,36.16,36.28,36.12,36.26,518800.0,21.8322,21.9047,21.8081,21.8926,518800.0
2004-02-17 14:30:00,36.26,36.4,36.21,36.4,501900.0,21.8926,21.9771,21.8624,21.9771,501900.0
2004-02-17 15:00:00,36.4,36.4,36.28,36.29,313200.0,21.9771,21.9771,21.9047,21.9107,313200.0
2004-02-17 15:30:00,36.3,36.33,36.25,36.29,510200.0,21.9167,21.9349,21.8866,21.9107,510200.0
2004-02-18 09:30:00,36.55,36.55,36.13,36.2,645500.0,22.0677,22.0677,21.8141,21.8564,645500.0
2004-02-18 10:00:00,36.21,36.21,36.04,36.05,454600.0,21.8624,21.8624,21.7598,21.7658,454600.0
2004-02-18 10:30:00,36.06,36.08,35.84,35.84,680000.0,21.7718,21.7839,21.639,21.639,680000.0
2004-02-18 11:00:00,35.85,35.87,35.75,35.86,502100.0,21.645,21.6571,21.5847,21.6511,502100.0
2004-02-18 11:30:00,35.86,36.06,35.85,36.03,441600.0,21.6511,21.7718,21.645,21.7537,441600.0
2004-02-18 12:00:00,36.04,36.05,35.96,36.01,406700.0,21.7598,21.7658,21.7115,21.7417,406700.0
2004-02-18 12:30:00,36.01,36.06,35.98,36.0,285200.0,21.7417,21.7718,21.7235,21.7356,285200.0
2004-02-18 13:00:00,36.0,36.04,35.93,35.97,202500.0,21.7356,21.7598,21.6933,21.7175,202500.0
2004-02-18 13:30:00,35.97,35.99,35.91,35.97,148100.0,21.7175,21.7296,21.6813,21.7175,148100.0
2004-02-18 14:00:00,35.97,35.98,35.7,35.76,620300.0,21.7175,21.7235,21.5545,21.5907,620300.0
2004-02-18 14:30:00,35.76,35.91,35.74,35.91,449700.0,21.5907,21.6813,21.5786,21.6813,449700.0
2004-02-18 15:00:00,35.91,36.0,35.88,35.98,496400.0,21.6813,21.7356,21.6632,21.7235,496400.0
2004-02-18 15:30:00,35.98,35.98,35.88,35.89,648600.0,21.7235,21.7235,21.6632,21.6692,648600.0
2004-02-19 09:30:00,36.3,36.31,36.06,36.12,834700.0,21.9167,21.9228,21.7718,21.8081,834700.0
2004-02-19 10:00:00,36.12,36.3,35.89,35.9,831200.0,21.8081,21.9167,21.6692,21.6752,831200.0
2004-02-19 10:30:00,35.89,35.93,35.75,35.77,632500.0,21.6692,21.6933,21.5847,21.5967,632500.0
2004-02-19 11:00:00,35.77,35.9,35.72,35.9,594900.0,21.5967,21.6752,21.5666,21.6752,594900.0
2004-02-19 11:30:00,35.9,35.98,35.85,35.96,454000.0,21.6752,21.7235,21.645,21.7115,454000.0
2004-02-19 12:00:00,35.97,36.0,35.84,35.91,402300.0,21.7175,21.7356,21.639,21.6813,402300.0
2004-02-19 12:30:00,35.91,35.92,35.85,35.91,296800.0,21.6813,21.6873,21.645,21.6813,296800.0
2004-02-19 13:00:00,35.9,35.93,35.8,35.89,304400.0,21.6752,21.6933,21.6149,21.6692,304400.0
2004-02-19 13:30:00,35.9,35.92,35.86,35.91,373600.0,21.6752,21.6873,21.6511,21.6813,373600.0
2004-02-19 14:00:00,35.91,35.91,35.83,35.86,224800.0,21.6813,21.6813,21.633,21.6511,224800.0
2004-02-19 14:30:00,35.86,35.89,35.83,35.87,300800.0,21.6511,21.6692,21.633,21.6571,300800.0
2004-02-19 15:00:00,35.87,35.89,35.74,35.76,892200.0,21.6571,21.6692,21.5786,21.5907,892200.0
2004-02-19 15:30:00,35.75,35.75,35.53,35.56,1199900.0,21.5847,21.5847,21.4518,21.47,1199900.0
2004-02-20 09:30:00,35.75,35.75,35.55,35.56,928900.0,21.5847,21.5847,21.4639,21.47,928900.0
2004-02-20 10:00:00,35.57,35.65,35.5,35.5,568100.0,21.476,21.5243,21.4337,21.4337,568100.0
2004-02-20 10:30:00,35.5,35.51,35.19,35.24,781400.0,21.4337,21.4398,21.2466,21.2767,781400.0
2004-02-20 11:00:00,35.23,35.31,35.16,35.3,473200.0,21.2707,21.319,21.2284,21.313,473200.0
2004-02-20 11:30:00,35.3,35.38,35.27,35.37,554500.0,21.313,21.3613,21.2949,21.3552,554500.0
2004-02-20 12:00:00,35.37,35.51,35.32,35.5,284900.0,21.3552,21.4398,21.3251,21.4337,284900.0
2004-02-20 12:30:00,35.5,35.58,35.45,35.52,312000.0,21.4337,21.482,21.4035,21.4458,312000.0
2004-02-20 13:00:00,35.52,35.6,35.51,35.6,240200.0,21.4458,21.4941,21.4398,21.4941,240200.0
2004-02-20 13:30:00,35.6,35.8,35.58,35.71,933000.0,21.4941,21.6149,21.482,21.5605,933000.0
2004-02-20 14:00:00,35.71,35.9,35.6,35.78,516500.0,21.5605,21.6752,21.4941,21.6028,516500.0
2004-02-20 14:30:00,35.77,35.9,35.75,35.82,560100.0,21.5967,21.6752,21.5847,21.6269,560100.0
2004-02-20 15:00:00,35.82,35.84,35.75,35.77,464100.0,21.6269,21.639,21.5847,21.5967,464100.0
2004-02-20 15:30:00,35.77,35.8,35.66,35.72,803800.0,21.5967,21.6149,21.5303,21.5666,803800.0
2004-02-23 09:30:00,35.79,35.9,35.39,35.45,1636500.0,21.6088,21.6752,21.3673,21.4035,1636500.0
2004-02-23 10:00:00,35.46,35.6,35.36,35.47,1363700.0,21.4096,21.4941,21.3492,21.4156,1363700.0
2004-02-23 10:30:00,35.47,35.64,35.42,35.52,643800.0,21.4156,21.5183,21.3854,21.4458,643800.0
2004-02-23 11:00:00,35.51,35.6,35.51,35.52,412700.0,21.4398,21.4941,21.4398,21.4458,412700.0
2004-02-23 11:30:00,35.52,35.54,35.25,35.3,457300.0,21.4458,21.4579,21.2828,21.313,457300.0
2004-02-23 12:00:00,35.29,35.34,35.16,35.32,529900.0,21.3069,21.3371,21.2284,21.3251,529900.0
2004-02-23 12:30:00,35.31,35.33,35.25,35.32,313000.0,21.319,21.3311,21.2828,21.3251,313000.0
2004-02-23 13:00:00,35.32,35.47,35.31,35.45,418900.0,21.3251,21.4156,21.319,21.4035,418900.0
2004-02-23 13:30:00,35.44,35.5,35.4,35.47,426600.0,21.3975,21.4337,21.3734,21.4156,426600.0
2004-02-23 14:00:00,35.46,35.49,35.3,35.43,401100.0,21.4096,21.4277,21.313,21.3915,401100.0
2004-02-23 14:30:00,35.42,35.43,35.35,35.36,387800.0,21.3854,21.3915,21.3432,21.3492,387800.0
2004-02-23 15:00:00,35.36,35.45,35.34,35.4,578600.0,21.3492,21.4035,21.3371,21.3734,578600.0
2004-02-23 15:30:00,35.45,35.55,35.33,35.37,949700.0,21.4035,21.4639,21.3311,21.3552,949700.0
2004-02-24 09:30:00,35.79,36.11,35.46,35.6,2802600.0,21.6088,21.802,21.4096,21.4941,2802600.0
2004-02-24 10:00:00,35.6,35.96,35.51,35.94,1430200.0,21.4941,21.7115,21.4398,21.6994,1430200.0
2004-02-24 10:30:00,35.95,36.05,35.93,35.98,1184600.0,21.7054,21.7658,21.6933,21.7235,1184600.0
2004-02-24 11:00:00,35.97,36.0,35.72,35.79,586000.0,21.7175,21.7356,21.5666,21.6088,586000.0
2004-02-24 11:30:00,35.8,35.89,35.72,35.77,436100.0,21.6149,21.6692,21.5666,21.5967,436100.0
2004-02-24 12:00:00,35.77,35.94,35.75,35.85,439700.0,21.5967,21.6994,21.5847,21.645,439700.0
2004-02-24 12:30:00,35.86,35.99,35.84,35.95,457100.0,21.6511,21.7296,21.639,21.7054,457100.0
2004-02-24 13:00:00,35.94,36.08,35.91,36.03,473100.0,21.6994,21.7839,21.6813,21.7537,473100.0
2004-02-24 13:30:00,36.03,36.03,35.95,35.95,514500.0,21.7537,21.7537,21.7054,21.7054,514500.0
2004-02-24 14:00:00,35.95,36.0,35.87,35.94,621600.0,21.7054,21.7356,21.6571,21.6994,621600.0
2004-02-24 14:30:00,35.94,35.94,35.85,35.91,610000.0,21.6994,21.6994,21.645,21.6813,610000.0
2004-02-24 15:00:00,35.91,35.97,35.81,35.94,831500.0,21.6813,21.7175,21.6209,21.6994,831500.0
2004-02-24 15:30:00,35.91,36.1,35.91,36.02,1165600.0,21.6813,21.796,21.6813,21.7477,1165600.0
2004-02-25 09:30:00,36.4,36.5,36.3,36.31,1832700.0,21.9771,22.0375,21.9167,21.9228,1832700.0
2004-02-25 10:00:00,36.3,36.31,36.12,36.21,1394700.0,21.9167,21.9228,21.8081,21.8624,1394700.0
2004-02-25 10:30:00,36.22,36.29,36.15,36.27,823800.0,21.8684,21.9107,21.8262,21.8986,823800.0
2004-02-25 11:00:00,36.27,36.33,36.2,36.22,608100.0,21.8986,21.9349,21.8564,21.8684,608100.0
2004-02-25 11:30:00,36.23,36.23,36.15,36.18,950800.0,21.8745,21.8745,21.8262,21.8443,950800.0
2004-02-25 12:00:00,36.21,36.23,36.11,36.2,375400.0,21.8624,21.8745,21.802,21.8564,375400.0
2004-02-25 12:30:00,36.2,36.32,36.19,36.27,547300.0,21.8564,21.9288,21.8503,21.8986,547300.0
2004-02-25 13:00:00,36.27,36.29,36.21,36.26,318200.0,21.8986,21.9107,21.8624,21.8926,318200.0
2004-02-25 13:30:00,36.25,36.32,36.21,36.28,245200.0,21.8866,21.9288,21.8624,21.9047,245200.0
2004-02-25 14:00:00,36.28,36.33,36.25,36.3,345300.0,21.9047,21.9349,21.8866,21.9167,345300.0
2004-02-25 14:30:00,36.3,36.32,36.2,36.3,299000.0,21.9167,21.9288,21.8564,21.9167,299000.0
2004-02-25 15:00:00,36.3,36.4,36.27,36.4,620400.0,21.9167,21.9771,21.8986,21.9771,620400.0
2004-02-25 15:30:00,36.39,36.45,36.31,36.44,780800.0,21.9711,22.0073,21.9228,22.0013,780800.0
2004-02-26 09:30:00,36.42,36.43,36.26,36.37,757400.0,21.9892,21.9952,21.8926,21.959,757400.0
2004-02-26 10:00:00,36.34,36.37,36.2,36.35,556400.0,21.9409,21.959,21.8564,21.9469,556400.0
2004-02-26 10:30:00,36.34,36.5,36.3,36.5,518600.0,21.9409,22.0375,21.9167,22.0375,518600.0
2004-02-26 11:00:00,36.5,36.6,36.47,36.59,575000.0,22.0375,22.0979,22.0194,22.0918,575000.0
2004-02-26 11:30:00,36.58,36.85,36.57,36.77,650500.0,22.0858,22.2488,22.0798,22.2005,650500.0
2004-02-26 12:00:00,36.81,36.81,36.7,36.74,483000.0,22.2247,22.2247,22.1582,22.1824,483000.0
2004-02-26 12:30:00,36.74,36.9,36.35,36.85,445900.0,22.1824,22.279,21.9469,22.2488,445900.0
2004-02-26 13:00:00,36.84,36.92,36.81,36.87,355000.0,22.2428,22.2911,22.2247,22.2609,355000.0
2004-02-26 13:30:00,36.87,36.9,36.8,36.86,257800.0,22.2609,22.279,22.2186,22.2549,257800.0
2004-02-26 14:00:00,36.86,36.9,36.75,36.79,308700.0,22.2549,22.279,22.1884,22.2126,308700.0
2004-02-26 14:30:00,36.79,36.81,36.73,36.79,581800.0,22.2126,22.2247,22.1764,22.2126,581800.0
2004-02-26 15:00:00,36.79,36.92,36.76,36.89,937000.0,22.2126,22.2911,22.1945,22.273,937000.0
2004-02-26 15:30:00,36.88,36.98,36.81,36.84,1211400.0,22.2669,22.3273,22.2247,22.2428,1211400.0
2004-02-27 09:30:00,37.0,37.05,36.88,36.98,1109100.0,22.3394,22.3696,22.2669,22.3273,1109100.0
2004-02-27 10:00:00,36.97,37.08,36.76,36.76,725200.0,22.3213,22.3877,22.1945,22.1945,725200.0
2004-02-27 10:30:00,36.76,36.77,36.51,36.53,746700.0,22.1945,22.2005,22.0435,22.0556,746700.0
2004-02-27 11:00:00,36.53,36.58,36.45,36.57,817600.0,22.0556,22.0858,22.0073,22.0798,817600.0
2004-02-27 11:30:00,36.56,36.65,36.46,36.52,913900.0,22.0737,22.1281,22.0133,22.0496,913900.0
2004-02-27 12:00:00,36.51,36.58,36.51,36.56,277800.0,22.0435,22.0858,22.0435,22.0737,277800.0
2004-02-27 12:30:00,36.54,36.63,36.53,36.6,231900.0,22.0616,22.116,22.0556,22.0979,231900.0
2004-02-27 13:00:00,36.59,36.64,36.56,36.59,236100.0,22.0918,22.122,22.0737,22.0918,236100.0
2004-02-27 13:30:00,36.6,36.6,36.5,36.5,269200.0,22.0979,22.0979,22.0375,22.0375,269200.0
2004-02-27 14:00:00,36.5,36.59,36.48,36.54,357500.0,22.0375,22.0918,22.0254,22.0616,357500.0
2004-02-27 14:30:00,36.54,36.54,36.44,36.51,533400.0,22.0616,22.0616,22.0013,22.0435,533400.0
2004-02-27 15:00:00,36.51,36.56,36.41,36.42,800400.0,22.0435,22.0737,21.9832,21.9892,800400.0
2004-02-27 15:30:00,36.41,36.42,36.27,36.37,1296000.0,21.9832,21.9892,21.8986,21.959,1296000.0
2004-03-01 09:30:00,36.58,36.69,36.4,36.56,864900.0,22.0858,22.1522,21.9771,22.0737,864900.0
2004-03-01 10:00:00,36.57,36.65,36.52,36.57,542100.0,22.0798,22.1281,22.0496,22.0798,542100.0
2004-03-01 10:30:00,36.57,36.63,36.56,36.6,481500.0,22.0798,22.116,22.0737,22.0979,481500.0
2004-03-01 11:00:00,36.6,36.61,36.52,36.59,463300.0,22.0979,22.1039,22.0496,22.0918,463300.0
2004-03-01 11:30:00,36.59,36.71,36.57,36.7,446800.0,22.0918,22.1643,22.0798,22.1582,446800.0
2004-03-01 12:00:00,36.7,36.79,36.68,36.68,571200.0,22.1582,22.2126,22.1462,22.1462,571200.0
2004-03-01 12:30:00,36.69,36.71,36.62,36.69,224800.0,22.1522,22.1643,22.1099,22.1522,224800.0
2004-03-01 13:00:00,36.7,36.7,36.6,36.68,241200.0,22.1582,22.1582,22.0979,22.1462,241200.0
2004-03-01 13:30:00,36.68,36.71,36.61,36.7,289800.0,22.1462,22.1643,22.1039,22.1582,289800.0
2004-03-01 14:00:00,36.7,36.78,36.65,36.68,342600.0,22.1582,22.2066,22.1281,22.1462,342600.0
2004-03-01 14:30:00,36.67,36.8,36.67,36.78,450900.0,22.1401,22.2186,22.1401,22.2066,450900.0
2004-03-01 15:00:00,36.77,36.8,36.74,36.79,575800.0,22.2005,22.2186,22.1824,22.2126,575800.0
2004-03-01 15:30:00,36.79,36.89,36.79,36.84,1085400.0,22.2126,22.273,22.2126,22.2428,1085400.0
2004-03-02 09:30:00,36.77,37.31,36.77,37.3,1194600.0,22.2005,22.5265,22.2005,22.5205,1194600.0
2004-03-02 10:00:00,37.3,37.3,37.12,37.14,977200.0,22.5205,22.5205,22.4118,22.4239,977200.0
2004-03-02 10:30:00,37.14,37.16,37.0,37.13,488500.0,22.4239,22.436,22.3394,22.4179,488500.0
2004-03-02 11:00:00,37.13,37.2,37.07,37.19,572100.0,22.4179,22.4601,22.3816,22.4541,572100.0
2004-03-02 11:30:00,37.19,37.2,37.13,37.16,365000.0,22.4541,22.4601,22.4179,22.436,365000.0
2004-03-02 12:00:00,37.17,37.17,37.0,37.14,801900.0,22.442,22.442,22.3394,22.4239,801900.0
2004-03-02 12:30:00,37.12,37.15,37.0,37.07,401100.0,22.4118,22.4299,22.3394,22.3816,401100.0
2004-03-02 13:00:00,37.07,37.1,37.0,37.09,550700.0,22.3816,22.3998,22.3394,22.3937,550700.0
2004-03-02 13:30:00,37.08,37.1,36.76,36.98,748500.0,22.3877,22.3998,22.1945,22.3273,748500.0
2004-03-02 14:00:00,36.98,37.15,36.97,37.11,454500.0,22.3273,22.4299,22.3213,22.4058,454500.0
2004-03-02 14:30:00,37.11,37.17,37.05,37.1,467500.0,22.4058,22.442,22.3696,22.3998,467500.0
2004-03-02 15:00:00,37.07,37.15,37.06,37.13,596800.0,22.3816,22.4299,22.3756,22.4179,596800.0
2004-03-02 15:30:00,37.13,37.15,37.02,37.02,742000.0,22.4179,22.4299,22.3515,22.3515,742000.0
2004-03-03 09:30:00,36.91,37.18,36.9,37.11,422100.0,22.285,22.4481,22.279,22.4058,422100.0
2004-03-03 10:00:00,37.12,37.26,37.07,37.08,460000.0,22.4118,22.4964,22.3816,22.3877,460000.0
2004-03-03 10:30:00,37.08,37.18,37.07,37.1,411100.0,22.3877,22.4481,22.3816,22.3998,411100.0
2004-03-03 11:00:00,37.11,37.22,37.08,37.17,280600.0,22.4058,22.4722,22.3877,22.442,280600.0
2004-03-03 11:30:00,37.17,37.2,37.09,37.13,352100.0,22.442,22.4601,22.3937,22.4179,352100.0
2004-03-03 12:00:00,37.14,37.14,37.04,37.11,217900.0,22.4239,22.4239,22.3635,22.4058,217900.0
2004-03-03 12:30:00,37.11,37.11,37.05,37.09,154200.0,22.4058,22.4058,22.3696,22.3937,154200.0
2004-03-03 13:00:00,37.09,37.17,37.09,37.1,325200.0,22.3937,22.442,22.3937,22.3998,325200.0
2004-03-03 13:30:00,37.11,37.24,37.09,37.18,372900.0,22.4058,22.4843,22.3937,22.4481,372900.0
2004-03-03 14:00:00,37.19,37.25,37.03,37.05,400500.0,22.4541,22.4903,22.3575,22.3696,400500.0
2004-03-03 14:30:00,37.06,37.14,37.03,37.09,417300.0,22.3756,22.4239,22.3575,22.3937,417300.0
2004-03-03 15:00:00,37.1,37.12,37.03,37.04,338200.0,22.3998,22.4118,22.3575,22.3635,338200.0
2004-03-03 15:30:00,37.02,37.08,36.98,37.06,822500.0,22.3515,22.3877,22.3273,22.3756,822500.0
2004-03-04 09:30:00,37.15,37.19,36.85,37.0,715400.0,22.4299,22.4541,22.2488,22.3394,715400.0
2004-03-04 10:00:00,37.0,37.07,36.73,36.92,760900.0,22.3394,22.3816,22.1764,22.2911,760900.0
2004-03-04 10:30:00,36.92,36.97,36.85,36.93,483200.0,22.2911,22.3213,22.2488,22.2971,483200.0
2004-03-04 11:00:00,36.92,37.09,36.91,37.05,286100.0,22.2911,22.3937,22.285,22.3696,286100.0
2004-03-04 11:30:00,37.06,37.07,36.95,36.98,430400.0,22.3756,22.3816,22.3092,22.3273,430400.0
2004-03-04 12:00:00,36.97,37.03,36.95,37.0,212300.0,22.3213,22.3575,22.3092,22.3394,212300.0
2004-03-04 12:30:00,37.01,37.11,36.98,37.05,199200.0,22.3454,22.4058,22.3273,22.3696,199200.0
2004-03-04 13:00:00,37.07,37.1,37.0,37.0,326200.0,22.3816,22.3998,22.3394,22.3394,326200.0
2004-03-04 13:30:00,37.0,37.01,36.95,37.0,207600.0,22.3394,22.3454,22.3092,22.3394,207600.0
2004-03-04 14:00:00,36.99,37.05,36.99,37.01,213900.0,22.3333,22.3696,22.3333,22.3454,213900.0
2004-03-04 14:30:00,37.01,37.09,36.99,37.03,221500.0,22.3454,22.3937,22.3333,22.3575,221500.0
2004-03-04 15:00:00,37.04,37.08,37.0,37.03,519300.0,22.3635,22.3877,22.3394,22.3575,519300.0
2004-03-04 15:30:00,37.03,37.09,37.0,37.06,878800.0,22.3575,22.3937,22.3394,22.3756,878800.0
2004-03-05 09:30:00,36.85,37.15,36.66,37.13,1033600.0,22.2488,22.4299,22.1341,22.4179,1033600.0
2004-03-05 10:00:00,37.15,37.49,37.1,37.44,1067800.0,22.4299,22.6352,22.3998,22.605,1067800.0
2004-03-05 10:30:00,37.44,37.55,37.3,37.37,820600.0,22.605,22.6715,22.5205,22.5628,820600.0
2004-03-05 11:00:00,37.35,37.46,36.94,36.96,823500.0,22.5507,22.6171,22.3032,22.3152,823500.0
2004-03-05 11:30:00,36.95,37.13,36.94,37.12,580900.0,22.3092,22.4179,22.3032,22.4118,580900.0
2004-03-05 12:00:00,37.1,37.35,37.05,37.32,307600.0,22.3998,22.5507,22.3696,22.5326,307600.0
2004-03-05 12:30:00,37.32,37.45,37.29,37.31,503300.0,22.5326,22.6111,22.5145,22.5265,503300.0
2004-03-05 13:00:00,37.31,37.34,37.3,37.31,180600.0,22.5265,22.5447,22.5205,22.5265,180600.0
2004-03-05 13:30:00,37.31,37.43,37.29,37.34,329500.0,22.5265,22.599,22.5145,22.5447,329500.0
2004-03-05 14:00:00,37.32,37.49,37.32,37.46,405800.0,22.5326,22.6352,22.5326,22.6171,405800.0
2004-03-05 14:30:00,37.45,37.46,37.3,37.34,589200.0,22.6111,22.6171,22.5205,22.5447,589200.0
2004-03-05 15:00:00,37.34,37.52,37.24,37.5,991700.0,22.5447,22.6533,22.4843,22.6413,991700.0
2004-03-05 15:30:00,37.5,37.56,37.35,37.43,784500.0,22.6413,22.6775,22.5507,22.599,784500.0
2004-03-08 09:30:00,37.45,37.47,37.26,37.27,534400.0,22.6111,22.6231,22.4964,22.5024,534400.0
2004-03-08 10:00:00,37.27,37.35,37.1,37.27,383000.0,22.5024,22.5507,22.3998,22.5024,383000.0
2004-03-08 10:30:00,37.27,37.34,37.16,37.23,337300.0,22.5024,22.5447,22.436,22.4782,337300.0
2004-03-08 11:00:00,37.22,37.39,37.18,37.34,313200.0,22.4722,22.5748,22.4481,22.5447,313200.0
2004-03-08 11:30:00,37.34,37.55,37.33,37.52,492600.0,22.5447,22.6715,22.5386,22.6533,492600.0
2004-03-08 12:00:00,37.53,37.53,37.35,37.5,189500.0,22.6594,22.6594,22.5507,22.6413,189500.0
2004-03-08 12:30:00,37.5,37.58,37.48,37.56,411700.0,22.6413,22.6896,22.6292,22.6775,411700.0
2004-03-08 13:00:00,37.58,37.65,37.55,37.6,347300.0,22.6896,22.7318,22.6715,22.7016,347300.0
2004-03-08 13:30:00,37.6,37.63,37.47,37.5,461500.0,22.7016,22.7198,22.6231,22.6413,461500.0
2004-03-08 14:00:00,37.5,37.55,37.43,37.47,675000.0,22.6413,22.6715,22.599,22.6231,675000.0
2004-03-08 14:30:00,37.46,37.53,37.35,37.47,618200.0,22.6171,22.6594,22.5507,22.6231,618200.0
2004-03-08 15:00:00,37.46,37.51,37.4,37.42,735300.0,22.6171,22.6473,22.5809,22.593,735300.0
2004-03-08 15:30:00,37.41,37.5,37.2,37.23,1000600.0,22.5869,22.6413,22.4601,22.4782,1000600.0
2004-03-09 09:30:00,36.95,37.11,36.91,36.96,670100.0,22.3514,22.4482,22.3272,22.3575,670100.0
2004-03-09 10:00:00,36.95,37.04,36.95,36.98,406700.0,22.3514,22.4059,22.3514,22.3696,406700.0
2004-03-09 10:30:00,36.99,37.05,36.91,37.05,491500.0,22.3756,22.4119,22.3272,22.4119,491500.0
2004-03-09 11:00:00,37.06,37.17,36.96,37.0,492000.0,22.418,22.4845,22.3575,22.3817,492000.0
2004-03-09 11:30:00,37.0,37.05,36.82,36.83,504500.0,22.3817,22.4119,22.2728,22.2788,504500.0
2004-03-09 12:00:00,36.83,36.84,36.7,36.83,521000.0,22.2788,22.2849,22.2002,22.2788,521000.0
2004-03-09 12:30:00,36.83,36.93,36.78,36.79,296800.0,22.2788,22.3393,22.2486,22.2546,296800.0
2004-03-09 13:00:00,36.79,36.88,36.71,36.86,292300.0,22.2546,22.3091,22.2063,22.297,292300.0
2004-03-09 13:30:00,36.86,36.9,36.75,36.82,393000.0,22.297,22.3212,22.2304,22.2728,393000.0
2004-03-09 14:00:00,36.82,37.0,36.76,36.85,456700.0,22.2728,22.3817,22.2365,22.2909,456700.0
2004-03-09 14:30:00,36.84,36.91,36.81,36.89,395700.0,22.2849,22.3272,22.2667,22.3151,395700.0
2004-03-09 15:00:00,36.89,37.03,36.88,37.0,989500.0,22.3151,22.3998,22.3091,22.3817,989500.0
2004-03-09 15:30:00,37.01,37.08,36.9,36.97,1145700.0,22.3877,22.4301,22.3212,22.3635,1145700.0
2004-03-10 09:30:00,36.83,36.96,36.53,36.73,612500.0,22.2788,22.3575,22.0974,22.2184,612500.0
2004-03-10 10:00:00,36.73,36.77,36.55,36.77,436000.0,22.2184,22.2425,22.1095,22.2425,436000.0
2004-03-10 10:30:00,36.77,37.05,36.74,36.88,347200.0,22.2425,22.4119,22.2244,22.3091,347200.0
2004-03-10 11:00:00,36.89,36.9,36.76,36.76,480900.0,22.3151,22.3212,22.2365,22.2365,480900.0
2004-03-10 11:30:00,36.76,36.8,36.65,36.8,291000.0,22.2365,22.2607,22.17,22.2607,291000.0
2004-03-10 12:00:00,36.79,36.85,36.75,36.78,269700.0,22.2546,22.2909,22.2304,22.2486,269700.0
2004-03-10 12:30:00,36.79,36.88,36.74,36.85,296300.0,22.2546,22.3091,22.2244,22.2909,296300.0
2004-03-10 13:00:00,36.87,36.87,36.67,36.73,524700.0,22.303,22.303,22.1821,22.2184,524700.0
2004-03-10 13:30:00,36.72,36.78,36.63,36.76,303300.0,22.2123,22.2486,22.1579,22.2365,303300.0
2004-03-10 14:00:00,36.73,36.82,36.72,36.78,424500.0,22.2184,22.2728,22.2123,22.2486,424500.0
2004-03-10 14:30:00,36.78,36.86,36.72,36.8,483900.0,22.2486,22.297,22.2123,22.2607,483900.0
2004-03-10 15:00:00,36.81,36.85,36.35,36.4,769500.0,22.2667,22.2909,21.9885,22.0187,769500.0
2004-03-10 15:30:00,36.4,36.62,36.3,36.4,981300.0,22.0187,22.1518,21.9582,22.0187,981300.0
2004-03-11 09:30:00,36.21,36.74,36.19,36.5,1071700.0,21.9038,22.2244,21.8917,22.0792,1071700.0
2004-03-11 10:00:00,36.5,36.6,36.3,36.49,671800.0,22.0792,22.1397,21.9582,22.0732,671800.0
2004-03-11 10:30:00,36.5,36.6,36.4,36.51,632000.0,22.0792,22.1397,22.0187,22.0853,632000.0
2004-03-11 11:00:00,36.52,36.54,36.34,36.44,527300.0,22.0913,22.1034,21.9824,22.0429,527300.0
2004-03-11 11:30:00,36.44,36.5,36.37,36.45,537700.0,22.0429,22.0792,22.0006,22.049,537700.0
2004-03-11 12:00:00,36.45,36.7,36.3,36.63,577800.0,22.049,22.2002,21.9582,22.1579,577800.0
2004-03-11 12:30:00,36.64,36.67,36.57,36.62,307700.0,22.1639,22.1821,22.1216,22.1518,307700.0
2004-03-11 13:00:00,36.62,36.69,36.55,36.59,254000.0,22.1518,22.1942,22.1095,22.1337,254000.0
2004-03-11 13:30:00,36.62,36.66,36.53,36.57,254300.0,22.1518,22.176,22.0974,22.1216,254300.0
2004-03-11 14:00:00,36.57,36.73,36.5,36.64,421200.0,22.1216,22.2184,22.0792,22.1639,421200.0
2004-03-11 14:30:00,36.65,36.66,36.32,36.4,732600.0,22.17,22.176,21.9703,22.0187,732600.0
2004-03-11 15:00:00,36.39,36.5,36.0,36.02,871700.0,22.0127,22.0792,21.7768,21.7889,871700.0
2004-03-11 15:30:00,36.01,36.36,36.0,36.09,1554700.0,21.7828,21.9945,21.7768,21.8312,1554700.0
2004-03-12 09:30:00,36.05,36.98,35.98,36.02,1037500.0,21.807,22.3696,21.7647,21.7889,1037500.0
2004-03-12 10:00:00,36.0,36.14,35.73,35.77,797300.0,21.7768,21.8615,21.6134,21.6376,797300.0
2004-03-12 10:30:00,35.76,35.84,35.56,35.75,604800.0,21.6316,21.68,21.5106,21.6255,604800.0
2004-03-12 11:00:00,35.74,35.93,35.67,35.93,433900.0,21.6195,21.7344,21.5771,21.7344,433900.0
2004-03-12 11:30:00,35.93,36.08,35.91,36.06,459500.0,21.7344,21.8252,21.7223,21.8131,459500.0
2004-03-12 12:00:00,36.05,36.08,35.85,35.94,239400.0,21.807,21.8252,21.686,21.7405,239400.0
2004-03-12 12:30:00,35.93,35.99,35.83,35.89,278400.0,21.7344,21.7707,21.6739,21.7102,278400.0
2004-03-12 13:00:00,35.89,35.93,35.78,35.86,229200.0,21.7102,21.7344,21.6437,21.6921,229200.0
2004-03-12 13:30:00,35.86,35.9,35.77,35.82,186400.0,21.6921,21.7163,21.6376,21.6679,186400.0
2004-03-12 14:00:00,35.81,35.9,35.8,35.87,267500.0,21.6618,21.7163,21.6558,21.6981,267500.0
2004-03-12 14:30:00,35.86,35.95,35.84,35.9,400700.0,21.6921,21.7465,21.68,21.7163,400700.0
2004-03-12 15:00:00,35.9,36.02,35.87,36.0,725700.0,21.7163,21.7889,21.6981,21.7768,725700.0
2004-03-12 15:30:00,35.99,36.18,35.96,36.09,742900.0,21.7707,21.8857,21.7526,21.8312,742900.0
2004-03-15 09:30:00,35.95,35.99,35.65,35.87,668100.0,21.7465,21.7707,21.565,21.6981,668100.0
2004-03-15 10:00:00,35.87,36.04,35.87,36.01,675900.0,21.6981,21.801,21.6981,21.7828,675900.0
2004-03-15 10:30:00,36.01,36.04,35.9,35.91,586600.0,21.7828,21.801,21.7163,21.7223,586600.0
2004-03-15 11:00:00,35.91,35.95,35.78,35.95,352400.0,21.7223,21.7465,21.6437,21.7465,352400.0
2004-03-15 11:30:00,35.93,35.95,35.69,35.73,409600.0,21.7344,21.7465,21.5892,21.6134,409600.0
2004-03-15 12:00:00,35.73,35.74,35.61,35.65,307700.0,21.6134,21.6195,21.5409,21.565,307700.0
2004-03-15 12:30:00,35.65,35.85,35.55,35.85,503800.0,21.565,21.686,21.5046,21.686,503800.0
2004-03-15 13:00:00,35.85,35.85,35.54,35.57,423100.0,21.686,21.686,21.4985,21.5167,423100.0
2004-03-15 13:30:00,35.56,35.59,35.49,35.59,480700.0,21.5106,21.5288,21.4683,21.5288,480700.0
2004-03-15 14:00:00,35.6,35.75,35.47,35.49,525100.0,21.5348,21.6255,21.4562,21.4683,525100.0
2004-03-15 14:30:00,35.5,35.69,35.37,35.43,547300.0,21.4743,21.5892,21.3957,21.432,547300.0
2004-03-15 15:00:00,35.4,35.67,35.39,35.58,386100.0,21.4138,21.5771,21.4078,21.5227,386100.0
2004-03-15 15:30:00,35.58,35.59,35.12,35.41,929500.0,21.5227,21.5288,21.2444,21.4199,929500.0
2004-03-16 09:30:00,35.58,35.69,35.41,35.63,720100.0,21.5227,21.5892,21.4199,21.553,720100.0
2004-03-16 10:00:00,35.63,35.73,35.45,35.73,454200.0,21.553,21.6134,21.4441,21.6134,454200.0
2004-03-16 10:30:00,35.73,35.89,35.72,35.85,329000.0,21.6134,21.7102,21.6074,21.686,329000.0
2004-03-16 11:00:00,35.85,35.94,35.83,35.94,243600.0,21.686,21.7405,21.6739,21.7405,243600.0
2004-03-16 11:30:00,35.94,36.0,35.88,35.97,286500.0,21.7405,21.7768,21.7042,21.7586,286500.0
2004-03-16 12:00:00,35.96,35.99,35.84,35.89,327000.0,21.7526,21.7707,21.68,21.7102,327000.0
2004-03-16 12:30:00,35.9,35.95,35.84,35.94,213400.0,21.7163,21.7465,21.68,21.7405,213400.0
2004-03-16 13:00:00,35.93,35.99,35.88,35.96,273900.0,21.7344,21.7707,21.7042,21.7526,273900.0
2004-03-16 13:30:00,35.96,35.98,35.95,35.95,175600.0,21.7526,21.7647,21.7465,21.7465,175600.0
2004-03-16 14:00:00,35.95,36.1,35.82,36.0,508100.0,21.7465,21.8373,21.6679,21.7768,508100.0
2004-03-16 14:30:00,35.99,36.01,35.59,35.61,627500.0,21.7707,21.7828,21.5288,21.5409,627500.0
2004-03-16 15:00:00,35.62,35.81,35.53,35.79,662500.0,21.5469,21.6618,21.4925,21.6497,662500.0
2004-03-16 15:30:00,35.78,35.99,35.75,35.86,789300.0,21.6437,21.7707,21.6255,21.6921,789300.0
2004-03-17 09:30:00,36.19,36.21,36.0,36.21,734400.0,21.8917,21.9038,21.7768,21.9038,734400.0
2004-03-17 10:00:00,36.17,36.4,36.17,36.25,570200.0,21.8796,22.0187,21.8796,21.928,570200.0
2004-03-17 10:30:00,36.25,36.34,36.11,36.11,603200.0,21.928,21.9824,21.8433,21.8433,603200.0
2004-03-17 11:00:00,36.11,36.3,36.09,36.22,455800.0,21.8433,21.9582,21.8312,21.9098,455800.0
2004-03-17 11:30:00,36.23,36.28,36.16,36.2,298700.0,21.9159,21.9461,21.8736,21.8977,298700.0
2004-03-17 12:00:00,36.2,36.27,36.14,36.22,215800.0,21.8977,21.9401,21.8615,21.9098,215800.0
2004-03-17 12:30:00,36.22,36.27,36.16,36.2,168400.0,21.9098,21.9401,21.8736,21.8977,168400.0
2004-03-17 13:00:00,36.2,36.25,36.15,36.23,156800.0,21.8977,21.928,21.8675,21.9159,156800.0
2004-03-17 13:30:00,36.24,36.38,36.22,36.32,245700.0,21.9219,22.0066,21.9098,21.9703,245700.0
2004-03-17 14:00:00,36.32,36.43,36.32,36.39,428900.0,21.9703,22.0369,21.9703,22.0127,428900.0
2004-03-17 14:30:00,36.4,36.49,36.35,36.48,354100.0,22.0187,22.0732,21.9885,22.0671,354100.0
2004-03-17 15:00:00,36.48,36.58,36.46,36.58,442400.0,22.0671,22.1276,22.055,22.1276,442400.0
2004-03-17 15:30:00,36.58,36.58,36.4,36.49,885000.0,22.1276,22.1276,22.0187,22.0732,885000.0
2004-03-18 09:30:00,36.5,36.88,36.4,36.69,888200.0,22.0792,22.3091,22.0187,22.1942,888200.0
2004-03-18 10:00:00,36.72,36.72,36.59,36.66,426000.0,22.2123,22.2123,22.1337,22.176,426000.0
2004-03-18 10:30:00,36.66,36.68,36.52,36.61,473100.0,22.176,22.1881,22.0913,22.1458,473100.0
2004-03-18 11:00:00,36.61,36.63,36.46,36.47,453500.0,22.1458,22.1579,22.055,22.0611,453500.0
2004-03-18 11:30:00,36.46,36.63,36.46,36.56,289700.0,22.055,22.1579,22.055,22.1155,289700.0
2004-03-18 12:00:00,36.58,36.68,36.53,36.6,542600.0,22.1276,22.1881,22.0974,22.1397,542600.0
2004-03-18 12:30:00,36.6,36.82,36.47,36.75,750100.0,22.1397,22.2728,22.0611,22.2304,750100.0
2004-03-18 13:00:00,36.76,37.01,36.69,36.97,765100.0,22.2365,22.3877,22.1942,22.3635,765100.0
2004-03-18 13:30:00,36.97,37.01,36.82,36.9,431700.0,22.3635,22.3877,22.2728,22.3212,431700.0
2004-03-18 14:00:00,36.89,36.97,36.89,36.9,517800.0,22.3151,22.3635,22.3151,22.3212,517800.0
2004-03-18 14:30:00,36.9,37.07,36.88,37.02,637100.0,22.3212,22.424,22.3091,22.3938,637100.0
2004-03-18 15:00:00,37.01,37.11,37.0,37.08,819100.0,22.3877,22.4482,22.3817,22.4301,819100.0
2004-03-18 15:30:00,37.08,37.15,36.94,37.01,1113100.0,22.4301,22.4724,22.3454,22.3877,1113100.0
2004-03-19 09:30:00,37.0,37.0,36.79,36.89,1880700.0,22.3817,22.3817,22.2546,22.3151,1880700.0
2004-03-19 10:00:00,36.87,36.97,36.6,36.96,610400.0,22.303,22.3635,22.1397,22.3575,610400.0
2004-03-19 10:30:00,36.97,37.15,36.94,37.06,435600.0,22.3635,22.4724,22.3454,22.418,435600.0
2004-03-19 11:00:00,37.06,37.07,36.86,36.99,419300.0,22.418,22.424,22.297,22.3756,419300.0
2004-03-19 11:30:00,36.99,37.17,36.94,37.03,426700.0,22.3756,22.4845,22.3454,22.3998,426700.0
2004-03-19 12:00:00,37.03,37.07,36.94,36.97,228800.0,22.3998,22.424,22.3454,22.3635,228800.0
2004-03-19 12:30:00,36.96,37.04,36.92,36.95,245400.0,22.3575,22.4059,22.3333,22.3514,245400.0
2004-03-19 13:00:00,36.95,36.98,36.8,36.87,261700.0,22.3514,22.3696,22.2607,22.303,261700.0
2004-03-19 13:30:00,36.87,36.88,36.8,36.88,237200.0,22.303,22.3091,22.2607,22.3091,237200.0
2004-03-19 14:00:00,36.88,36.99,36.84,36.93,321600.0,22.3091,22.3756,22.2849,22.3393,321600.0
2004-03-19 14:30:00,36.94,36.98,36.84,36.88,388300.0,22.3454,22.3696,22.2849,22.3091,388300.0
2004-03-19 15:00:00,36.87,36.92,36.79,36.85,636700.0,22.303,22.3333,22.2546,22.2909,636700.0
2004-03-19 15:30:00,36.84,36.89,36.54,36.72,896100.0,22.2849,22.3151,22.1034,22.2123,896100.0
2004-03-22 09:30:00,36.3,36.39,36.0,36.02,924200.0,21.9582,22.0127,21.7768,21.7889,924200.0
2004-03-22 10:00:00,36.02,36.2,36.0,36.07,613900.0,21.7889,21.8977,21.7768,21.8191,613900.0
2004-03-22 10:30:00,36.07,36.25,36.01,36.21,460900.0,21.8191,21.928,21.7828,21.9038,460900.0
2004-03-22 11:00:00,36.2,36.23,36.1,36.23,407900.0,21.8977,21.9159,21.8373,21.9159,407900.0
2004-03-22 11:30:00,36.22,36.27,36.08,36.12,347200.0,21.9098,21.9401,21.8252,21.8494,347200.0
2004-03-22 12:00:00,36.12,36.13,36.05,36.1,349200.0,21.8494,21.8554,21.807,21.8373,349200.0
2004-03-22 12:30:00,36.11,36.17,36.1,36.11,249000.0,21.8433,21.8796,21.8373,21.8433,249000.0
2004-03-22 13:00:00,36.11,36.14,36.06,36.1,274000.0,21.8433,21.8615,21.8131,21.8373,274000.0
2004-03-22 13:30:00,36.11,36.11,35.99,36.04,400800.0,21.8433,21.8433,21.7707,21.801,400800.0
2004-03-22 14:00:00,36.03,36.07,35.93,36.01,627000.0,21.7949,21.8191,21.7344,21.7828,627000.0
2004-03-22 14:30:00,36.02,36.11,36.0,36.05,410100.0,21.7889,21.8433,21.7768,21.807,410100.0
2004-03-22 15:00:00,36.04,36.08,36.0,36.03,508900.0,21.801,21.8252,21.7768,21.7949,508900.0
2004-03-22 15:30:00,36.03,36.19,36.0,36.05,745600.0,21.7949,21.8917,21.7768,21.807,745600.0
2004-03-23 09:30:00,36.2,36.38,36.15,36.25,758100.0,21.8977,22.0066,21.8675,21.928,758100.0
2004-03-23 10:00:00,36.28,36.44,36.22,36.32,710300.0,21.9461,22.0429,21.9098,21.9703,710300.0
2004-03-23 10:30:00,36.32,36.37,36.26,36.3,579500.0,21.9703,22.0006,21.934,21.9582,579500.0
2004-03-23 11:00:00,36.33,36.36,36.27,36.29,431100.0,21.9764,21.9945,21.9401,21.9522,431100.0
2004-03-23 11:30:00,36.29,36.33,36.1,36.26,549800.0,21.9522,21.9764,21.8373,21.934,549800.0
2004-03-23 12:00:00,36.25,36.29,36.12,36.13,453100.0,21.928,21.9522,21.8494,21.8554,453100.0
2004-03-23 12:30:00,36.13,36.18,36.03,36.14,483900.0,21.8554,21.8857,21.7949,21.8615,483900.0
2004-03-23 13:00:00,36.14,36.16,36.05,36.05,197500.0,21.8615,21.8736,21.807,21.807,197500.0
2004-03-23 13:30:00,36.05,36.2,36.05,36.15,312800.0,21.807,21.8977,21.807,21.8675,312800.0
2004-03-23 14:00:00,36.15,36.19,36.1,36.16,474700.0,21.8675,21.8917,21.8373,21.8736,474700.0
2004-03-23 14:30:00,36.18,36.34,36.15,36.32,551900.0,21.8857,21.9824,21.8675,21.9703,551900.0
2004-03-23 15:00:00,36.3,36.34,36.18,36.3,362200.0,21.9582,21.9824,21.8857,21.9582,362200.0
2004-03-23 15:30:00,36.3,36.36,36.2,36.21,962900.0,21.9582,21.9945,21.8977,21.9038,962900.0
2004-03-24 09:30:00,36.15,36.31,36.0,36.1,539000.0,21.8675,21.9643,21.7768,21.8373,539000.0
2004-03-24 10:00:00,36.11,36.21,35.89,36.07,691000.0,21.8433,21.9038,21.7102,21.8191,691000.0
2004-03-24 10:30:00,36.06,36.09,35.78,35.99,575500.0,21.8131,21.8312,21.6437,21.7707,575500.0
2004-03-24 11:00:00,35.99,36.1,35.78,36.02,578800.0,21.7707,21.8373,21.6437,21.7889,578800.0
2004-03-24 11:30:00,36.02,36.1,35.96,36.06,350500.0,21.7889,21.8373,21.7526,21.8131,350500.0
2004-03-24 12:00:00,36.04,36.18,35.99,36.09,290100.0,21.801,21.8857,21.7707,21.8312,290100.0
2004-03-24 12:30:00,36.1,36.16,36.07,36.12,237100.0,21.8373,21.8736,21.8191,21.8494,237100.0
2004-03-24 13:00:00,36.12,36.12,36.0,36.09,181700.0,21.8494,21.8494,21.7768,21.8312,181700.0
2004-03-24 13:30:00,36.09,36.09,35.97,36.06,234000.0,21.8312,21.8312,21.7586,21.8131,234000.0
2004-03-24 14:00:00,36.06,36.1,35.98,36.08,338500.0,21.8131,21.8373,21.7647,21.8252,338500.0
2004-03-24 14:30:00,36.08,36.14,36.0,36.04,338500.0,21.8252,21.8615,21.7768,21.801,338500.0
2004-03-24 15:00:00,36.04,36.06,35.91,35.93,546000.0,21.801,21.8131,21.7223,21.7344,546000.0
2004-03-24 15:30:00,35.93,36.09,35.83,35.98,828100.0,21.7344,21.8312,21.6739,21.7647,828100.0
2004-03-25 09:30:00,36.05,36.28,35.91,36.18,606200.0,21.807,21.9461,21.7223,21.8857,606200.0
2004-03-25 10:00:00,36.18,36.61,36.13,36.29,453600.0,21.8857,22.1458,21.8554,21.9522,453600.0
2004-03-25 10:30:00,36.3,36.43,36.2,36.42,492500.0,21.9582,22.0369,21.8977,22.0308,492500.0
2004-03-25 11:00:00,36.43,36.9,36.38,36.82,516500.0,22.0369,22.3212,22.0066,22.2728,516500.0
2004-03-25 11:30:00,36.82,36.9,36.75,36.82,427000.0,22.2728,22.3212,22.2304,22.2728,427000.0
2004-03-25 12:00:00,36.83,36.87,36.76,36.86,394100.0,22.2788,22.303,22.2365,22.297,394100.0
2004-03-25 12:30:00,36.86,36.92,36.76,36.82,371900.0,22.297,22.3333,22.2365,22.2728,371900.0
2004-03-25 13:00:00,36.81,36.95,36.81,36.9,319100.0,22.2667,22.3514,22.2667,22.3212,319100.0
2004-03-25 13:30:00,36.91,36.97,36.83,36.95,489700.0,22.3272,22.3635,22.2788,22.3514,489700.0
2004-03-25 14:00:00,36.93,37.04,36.89,37.0,607100.0,22.3393,22.4059,22.3151,22.3817,607100.0
2004-03-25 14:30:00,37.0,37.02,36.88,37.01,450900.0,22.3817,22.3938,22.3091,22.3877,450900.0
2004-03-25 15:00:00,37.0,37.18,36.94,37.16,728900.0,22.3817,22.4906,22.3454,22.4785,728900.0
2004-03-25 15:30:00,37.15,37.26,37.0,37.2,1573300.0,22.4724,22.539,22.3817,22.5027,1573300.0
2004-03-26 09:30:00,36.96,37.15,36.9,37.1,616900.0,22.3575,22.4724,22.3212,22.4422,616900.0
2004-03-26 10:00:00,37.1,37.15,37.0,37.02,496500.0,22.4422,22.4724,22.3817,22.3938,496500.0
2004-03-26 10:30:00,37.02,37.03,36.9,36.98,677600.0,22.3938,22.3998,22.3212,22.3696,677600.0
2004-03-26 11:00:00,36.98,37.03,36.94,37.03,486400.0,22.3696,22.3998,22.3454,22.3998,486400.0
2004-03-26 11:30:00,37.04,37.15,37.0,37.02,628000.0,22.4059,22.4724,22.3817,22.3938,628000.0
2004-03-26 12:00:00,37.02,37.06,36.96,36.99,209400.0,22.3938,22.418,22.3575,22.3756,209400.0
2004-03-26 12:30:00,36.98,37.07,36.96,37.07,203000.0,22.3696,22.424,22.3575,22.424,203000.0
2004-03-26 13:00:00,37.05,37.06,36.99,37.01,192300.0,22.4119,22.418,22.3756,22.3877,192300.0
2004-03-26 13:30:00,37.01,37.02,36.96,36.99,393200.0,22.3877,22.3938,22.3575,22.3756,393200.0
2004-03-26 14:00:00,36.98,37.07,36.98,37.05,162500.0,22.3696,22.424,22.3696,22.4119,162500.0
2004-03-26 14:30:00,37.06,37.2,37.02,37.15,250900.0,22.418,22.5027,22.3938,22.4724,250900.0
2004-03-26 15:00:00,37.15,37.23,37.11,37.15,530300.0,22.4724,22.5208,22.4482,22.4724,530300.0
2004-03-26 15:30:00,37.15,37.18,36.91,36.94,1198400.0,22.4724,22.4906,22.3272,22.3454,1198400.0
2004-03-29 09:30:00,36.93,37.22,36.86,37.05,736100.0,22.3393,22.5148,22.297,22.4119,736100.0
2004-03-29 10:00:00,37.06,37.19,37.05,37.17,595600.0,22.418,22.4966,22.4119,22.4845,595600.0
2004-03-29 10:30:00,37.16,37.32,37.15,37.22,377800.0,22.4785,22.5752,22.4724,22.5148,377800.0
2004-03-29 11:00:00,37.25,37.3,37.2,37.26,336700.0,22.5329,22.5632,22.5027,22.539,336700.0
2004-03-29 11:30:00,37.27,37.32,37.24,37.26,203600.0,22.545,22.5752,22.5269,22.539,203600.0
2004-03-29 12:00:00,37.27,37.3,37.19,37.21,266800.0,22.545,22.5632,22.4966,22.5087,266800.0
2004-03-29 12:30:00,37.2,37.29,37.16,37.24,193800.0,22.5027,22.5571,22.4785,22.5269,193800.0
2004-03-29 13:00:00,37.24,37.3,37.24,37.29,238100.0,22.5269,22.5632,22.5269,22.5571,238100.0
2004-03-29 13:30:00,37.29,37.3,37.19,37.23,244400.0,22.5571,22.5632,22.4966,22.5208,244400.0
2004-03-29 14:00:00,37.23,37.29,37.2,37.22,252000.0,22.5208,22.5571,22.5027,22.5148,252000.0
2004-03-29 14:30:00,37.21,37.28,37.15,37.28,440200.0,22.5087,22.5511,22.4724,22.5511,440200.0
2004-03-29 15:00:00,37.25,37.33,37.23,37.28,370400.0,22.5329,22.5813,22.5208,22.5511,370400.0
2004-03-29 15:30:00,37.29,37.31,37.2,37.29,823600.0,22.5571,22.5692,22.5027,22.5571,823600.0
2004-03-30 09:30:00,37.3,37.36,37.21,37.32,581000.0,22.5632,22.5994,22.5087,22.5752,581000.0
2004-03-30 10:00:00,37.35,37.35,37.25,37.31,382800.0,22.5934,22.5934,22.5329,22.5692,382800.0
2004-03-30 10:30:00,37.31,37.37,37.27,37.35,387900.0,22.5692,22.6055,22.545,22.5934,387900.0
2004-03-30 11:00:00,37.34,37.36,37.25,37.27,340600.0,22.5873,22.5994,22.5329,22.545,340600.0
2004-03-30 11:30:00,37.27,37.3,37.19,37.21,338800.0,22.545,22.5632,22.4966,22.5087,338800.0
2004-03-30 12:00:00,37.21,37.3,37.16,37.3,262400.0,22.5087,22.5632,22.4785,22.5632,262400.0
2004-03-30 12:30:00,37.29,37.3,37.24,37.25,223400.0,22.5571,22.5632,22.5269,22.5329,223400.0
2004-03-30 13:00:00,37.24,37.28,37.2,37.24,250600.0,22.5269,22.5511,22.5027,22.5269,250600.0
2004-03-30 13:30:00,37.24,37.34,37.2,37.34,389500.0,22.5269,22.5873,22.5027,22.5873,389500.0
2004-03-30 14:00:00,37.33,37.33,37.22,37.31,228100.0,22.5813,22.5813,22.5148,22.5692,228100.0
2004-03-30 14:30:00,37.32,37.36,37.3,37.34,245600.0,22.5752,22.5994,22.5632,22.5873,245600.0
2004-03-30 15:00:00,37.34,37.51,37.32,37.43,534600.0,22.5873,22.6902,22.5752,22.6418,534600.0
2004-03-30 15:30:00,37.43,37.48,37.34,37.4,609000.0,22.6418,22.672,22.5873,22.6236,609000.0
2004-03-31 09:30:00,37.32,37.43,37.2,37.21,600800.0,22.5752,22.6418,22.5027,22.5087,600800.0
2004-03-31 10:00:00,37.22,37.22,37.02,37.07,789500.0,22.5148,22.5148,22.3938,22.424,789500.0
2004-03-31 10:30:00,37.07,37.29,37.05,37.2,551500.0,22.424,22.5571,22.4119,22.5027,551500.0
2004-03-31 11:00:00,37.2,37.27,37.2,37.24,437300.0,22.5027,22.545,22.5027,22.5269,437300.0
2004-03-31 11:30:00,37.25,37.25,37.15,37.25,223100.0,22.5329,22.5329,22.4724,22.5329,223100.0
2004-03-31 12:00:00,37.26,37.35,37.21,37.3,357000.0,22.539,22.5934,22.5087,22.5632,357000.0
2004-03-31 12:30:00,37.3,37.47,37.29,37.46,458200.0,22.5632,22.666,22.5571,22.6599,458200.0
2004-03-31 13:00:00,37.47,37.48,37.35,37.37,257900.0,22.666,22.672,22.5934,22.6055,257900.0
2004-03-31 13:30:00,37.38,37.42,37.26,37.32,205700.0,22.6115,22.6357,22.539,22.5752,205700.0
2004-03-31 14:00:00,37.32,37.43,37.31,37.39,196400.0,22.5752,22.6418,22.5692,22.6176,196400.0
2004-03-31 14:30:00,37.39,37.49,37.39,37.47,372800.0,22.6176,22.6781,22.6176,22.666,372800.0
2004-03-31 15:00:00,37.47,37.49,37.36,37.39,418000.0,22.666,22.6781,22.5994,22.6176,418000.0
2004-03-31 15:30:00,37.38,37.47,37.31,37.41,577500.0,22.6115,22.666,22.5692,22.6297,577500.0
2004-04-01 09:30:00,37.3,37.3,37.06,37.11,662700.0,22.5632,22.5632,22.418,22.4482,662700.0
2004-04-01 10:00:00,37.11,37.25,37.1,37.19,603900.0,22.4482,22.5329,22.4422,22.4966,603900.0
2004-04-01 10:30:00,37.2,37.34,37.18,37.3,416300.0,22.5027,22.5873,22.4906,22.5632,416300.0
2004-04-01 11:00:00,37.31,37.34,37.24,37.29,278900.0,22.5692,22.5873,22.5269,22.5571,278900.0
2004-04-01 11:30:00,37.3,37.34,37.24,37.29,272100.0,22.5632,22.5873,22.5269,22.5571,272100.0
2004-04-01 12:00:00,37.28,37.33,37.22,37.29,262800.0,22.5511,22.5813,22.5148,22.5571,262800.0
2004-04-01 12:30:00,37.3,37.3,37.16,37.19,257000.0,22.5632,22.5632,22.4785,22.4966,257000.0
2004-04-01 13:00:00,37.19,37.24,37.15,37.19,176200.0,22.4966,22.5269,22.4724,22.4966,176200.0
2004-04-01 13:30:00,37.17,37.23,37.15,37.19,204200.0,22.4845,22.5208,22.4724,22.4966,204200.0
2004-04-01 14:00:00,37.2,37.29,37.11,37.11,296700.0,22.5027,22.5571,22.4482,22.4482,296700.0
2004-04-01 14:30:00,37.12,37.17,37.09,37.1,472200.0,22.4543,22.4845,22.4361,22.4422,472200.0
2004-04-01 15:00:00,37.1,37.2,37.0,37.06,451500.0,22.4422,22.5027,22.3817,22.418,451500.0
2004-04-01 15:30:00,37.06,37.15,37.04,37.09,823100.0,22.418,22.4724,22.4059,22.4361,823100.0
2004-04-02 09:30:00,37.3,37.39,37.0,37.2,1235100.0,22.5632,22.6176,22.3817,22.5027,1235100.0
2004-04-02 10:00:00,37.19,37.21,36.8,36.86,1011600.0,22.4966,22.5087,22.2607,22.297,1011600.0
2004-04-02 10:30:00,36.85,36.9,36.45,36.51,2380200.0,22.2909,22.3212,22.049,22.0853,2380200.0
2004-04-02 11:00:00,36.51,36.59,36.48,36.55,1111300.0,22.0853,22.1337,22.0671,22.1095,1111300.0
2004-04-02 11:30:00,36.54,36.7,36.52,36.7,688400.0,22.1034,22.2002,22.0913,22.2002,688400.0
2004-04-02 12:00:00,36.7,36.7,36.6,36.6,571600.0,22.2002,22.2002,22.1397,22.1397,571600.0
2004-04-02 12:30:00,36.6,36.76,36.6,36.73,574400.0,22.1397,22.2365,22.1397,22.2184,574400.0
2004-04-02 13:00:00,36.74,36.74,36.63,36.69,446400.0,22.2244,22.2244,22.1579,22.1942,446400.0
2004-04-02 13:30:00,36.69,36.78,36.68,36.75,526000.0,22.1942,22.2486,22.1881,22.2304,526000.0
2004-04-02 14:00:00,36.75,36.79,36.72,36.74,403100.0,22.2304,22.2546,22.2123,22.2244,403100.0
2004-04-02 14:30:00,36.74,36.74,36.57,36.58,627100.0,22.2244,22.2244,22.1216,22.1276,627100.0
2004-04-02 15:00:00,36.59,36.62,36.57,36.6,963600.0,22.1337,22.1518,22.1216,22.1397,963600.0
2004-04-02 15:30:00,36.6,36.74,36.58,36.68,1111300.0,22.1397,22.2244,22.1276,22.1881,1111300.0
2004-04-05 09:30:00,36.53,36.7,36.52,36.65,803100.0,22.0974,22.2002,22.0913,22.17,803100.0
2004-04-05 10:00:00,36.66,36.83,36.64,36.71,631400.0,22.176,22.2788,22.1639,22.2063,631400.0
2004-04-05 10:30:00,36.7,36.75,36.61,36.63,429900.0,22.2002,22.2304,22.1458,22.1579,429900.0
2004-04-05 11:00:00,36.63,36.73,36.62,36.7,366600.0,22.1579,22.2184,22.1518,22.2002,366600.0
2004-04-05 11:30:00,36.69,36.82,36.68,36.82,430300.0,22.1942,22.2728,22.1881,22.2728,430300.0
2004-04-05 12:00:00,36.82,36.94,36.8,36.91,273300.0,22.2728,22.3454,22.2607,22.3272,273300.0
2004-04-05 12:30:00,36.91,36.98,36.86,36.86,311200.0,22.3272,22.3696,22.297,22.297,311200.0
2004-04-05 13:00:00,36.86,36.96,36.82,36.96,317100.0,22.297,22.3575,22.2728,22.3575,317100.0
2004-04-05 13:30:00,36.93,37.0,35.97,36.96,364000.0,22.3393,22.3817,21.7586,22.3575,364000.0
2004-04-05 14:00:00,36.96,37.02,36.93,36.99,293800.0,22.3575,22.3938,22.3393,22.3756,293800.0
2004-04-05 14:30:00,36.98,37.05,36.98,37.05,307100.0,22.3696,22.4119,22.3696,22.4119,307100.0
2004-04-05 15:00:00,37.05,37.24,37.02,37.24,676100.0,22.4119,22.5269,22.3938,22.5269,676100.0
2004-04-05 15:30:00,37.24,37.28,37.13,37.23,890900.0,22.5269,22.5511,22.4603,22.5208,890900.0
2004-04-06 09:30:00,37.84,37.84,36.92,37.14,547900.0,22.8898,22.8898,22.3333,22.4664,547900.0
2004-04-06 10:00:00,37.11,37.22,37.02,37.2,309500.0,22.4482,22.5148,22.3938,22.5027,309500.0
2004-04-06 10:30:00,37.2,37.22,36.99,37.01,392300.0,22.5027,22.5148,22.3756,22.3877,392300.0
2004-04-06 11:00:00,37.01,37.04,36.9,36.94,412800.0,22.3877,22.4059,22.3212,22.3454,412800.0
2004-04-06 11:30:00,36.93,36.94,36.75,36.85,866500.0,22.3393,22.3454,22.2304,22.2909,866500.0
2004-04-06 12:00:00,36.87,36.88,36.75,36.86,235600.0,22.303,22.3091,22.2304,22.297,235600.0
2004-04-06 12:30:00,36.86,36.86,36.77,36.78,153900.0,22.297,22.297,22.2425,22.2486,153900.0
2004-04-06 13:00:00,36.79,37.0,36.78,36.93,178900.0,22.2546,22.3817,22.2486,22.3393,178900.0
2004-04-06 13:30:00,36.92,37.0,36.92,36.99,254400.0,22.3333,22.3817,22.3333,22.3756,254400.0
2004-04-06 14:00:00,37.0,37.09,36.99,37.02,229300.0,22.3817,22.4361,22.3756,22.3938,229300.0
2004-04-06 14:30:00,37.04,37.12,36.99,37.01,335900.0,22.4059,22.4543,22.3756,22.3877,335900.0
2004-04-06 15:00:00,37.01,37.05,36.97,36.98,478600.0,22.3877,22.4119,22.3635,22.3696,478600.0
2004-04-06 15:30:00,36.98,36.99,36.85,36.94,1004100.0,22.3696,22.3756,22.2909,22.3454,1004100.0
2004-04-07 09:30:00,37.12,37.21,36.75,36.83,794700.0,22.4543,22.5087,22.2304,22.2788,794700.0
2004-04-07 10:00:00,36.82,36.93,36.68,36.71,1081600.0,22.2728,22.3393,22.1881,22.2063,1081600.0
2004-04-07 10:30:00,36.71,36.72,36.42,36.46,749500.0,22.2063,22.2123,22.0308,22.055,749500.0
2004-04-07 11:00:00,36.46,36.67,36.45,36.59,387400.0,22.055,22.1821,22.049,22.1337,387400.0
2004-04-07 11:30:00,36.58,36.62,36.55,36.58,214600.0,22.1276,22.1518,22.1095,22.1276,214600.0
2004-04-07 12:00:00,36.58,36.68,36.58,36.63,409400.0,22.1276,22.1881,22.1276,22.1579,409400.0
2004-04-07 12:30:00,36.64,36.65,36.59,36.6,228700.0,22.1639,22.17,22.1337,22.1397,228700.0
2004-04-07 13:00:00,36.6,36.62,36.53,36.6,267900.0,22.1397,22.1518,22.0974,22.1397,267900.0
2004-04-07 13:30:00,36.61,36.65,36.57,36.62,181500.0,22.1458,22.17,22.1216,22.1518,181500.0
2004-04-07 14:00:00,36.61,36.63,36.56,36.61,350100.0,22.1458,22.1579,22.1155,22.1458,350100.0
2004-04-07 14:30:00,36.61,36.68,36.59,36.65,387500.0,22.1458,22.1881,22.1337,22.17,387500.0
2004-04-07 15:00:00,36.65,36.81,36.65,36.72,706500.0,22.17,22.2667,22.17,22.2123,706500.0
2004-04-07 15:30:00,36.72,36.73,36.47,36.49,975000.0,22.2123,22.2184,22.0611,22.0732,975000.0
2004-04-08 09:30:00,36.75,36.84,36.61,36.72,986300.0,22.2304,22.2849,22.1458,22.2123,986300.0
2004-04-08 10:00:00,36.72,36.73,36.25,36.29,1221400.0,22.2123,22.2184,21.928,21.9522,1221400.0
2004-04-08 10:30:00,36.3,36.5,36.29,36.43,773100.0,21.9582,22.0792,21.9522,22.0369,773100.0
2004-04-08 11:00:00,36.44,36.44,36.22,36.35,583700.0,22.0429,22.0429,21.9098,21.9885,583700.0
2004-04-08 11:30:00,36.36,36.39,36.29,36.38,464500.0,21.9945,22.0127,21.9522,22.0066,464500.0
2004-04-08 12:00:00,36.38,36.53,36.37,36.45,541200.0,22.0066,22.0974,22.0006,22.049,541200.0
2004-04-08 12:30:00,36.46,36.48,36.26,36.33,602600.0,22.055,22.0671,21.934,21.9764,602600.0
2004-04-08 13:00:00,36.34,36.45,36.28,36.35,446200.0,21.9824,22.049,21.9461,21.9885,446200.0
2004-04-08 13:30:00,36.35,36.36,36.27,36.31,266600.0,21.9885,21.9945,21.9401,21.9643,266600.0
2004-04-08 14:00:00,36.31,36.32,36.12,36.17,579900.0,21.9643,21.9703,21.8494,21.8796,579900.0
2004-04-08 14:30:00,36.17,36.22,36.11,36.16,483400.0,21.8796,21.9098,21.8433,21.8736,483400.0
2004-04-08 15:00:00,36.17,36.21,36.06,36.18,586600.0,21.8796,21.9038,21.8131,21.8857,586600.0
2004-04-08 15:30:00,36.18,36.33,36.15,36.2,975100.0,21.8857,21.9764,21.8675,21.8977,975100.0
2004-04-12 09:30:00,36.26,36.42,36.23,36.29,547700.0,21.934,22.0308,21.9159,21.9522,547700.0
2004-04-12 10:00:00,36.28,36.42,36.28,36.35,414800.0,21.9461,22.0308,21.9461,21.9885,414800.0
2004-04-12 10:30:00,36.35,36.49,36.34,36.48,345500.0,21.9885,22.0732,21.9824,22.0671,345500.0
2004-04-12 11:00:00,36.48,36.49,36.2,36.34,303500.0,22.0671,22.0732,21.8977,21.9824,303500.0
2004-04-12 11:30:00,36.34,36.42,36.33,36.41,208500.0,21.9824,22.0308,21.9764,22.0248,208500.0
2004-04-12 12:00:00,36.41,36.43,36.38,36.39,215000.0,22.0248,22.0369,22.0066,22.0127,215000.0
2004-04-12 12:30:00,36.39,36.41,36.36,36.39,170100.0,22.0127,22.0248,21.9945,22.0127,170100.0
2004-04-12 13:00:00,36.39,36.4,36.34,36.37,155600.0,22.0127,22.0187,21.9824,22.0006,155600.0
2004-04-12 13:30:00,36.37,36.4,36.36,36.38,156200.0,22.0006,22.0187,21.9945,22.0066,156200.0
2004-04-12 14:00:00,36.38,36.43,36.36,36.39,295700.0,22.0066,22.0369,21.9945,22.0127,295700.0
2004-04-12 14:30:00,36.4,36.41,36.38,36.39,224800.0,22.0187,22.0248,22.0066,22.0127,224800.0
2004-04-12 15:00:00,36.39,36.46,36.36,36.44,341000.0,22.0127,22.055,21.9945,22.0429,341000.0
2004-04-12 15:30:00,36.44,36.48,36.42,36.45,370200.0,22.0429,22.0671,22.0308,22.049,370200.0
2004-04-13 09:30:00,36.46,36.52,36.1,36.11,1317900.0,22.055,22.0913,21.8373,21.8433,1317900.0
2004-04-13 10:00:00,36.11,36.13,36.0,36.09,649300.0,21.8433,21.8554,21.7768,21.8312,649300.0
2004-04-13 10:30:00,36.08,36.19,36.02,36.13,603100.0,21.8252,21.8917,21.7889,21.8554,603100.0
2004-04-13 11:00:00,36.13,36.21,36.02,36.1,383800.0,21.8554,21.9038,21.7889,21.8373,383800.0
2004-04-13 11:30:00,36.1,36.16,36.09,36.15,262500.0,21.8373,21.8736,21.8312,21.8675,262500.0
2004-04-13 12:00:00,36.14,36.18,36.04,36.07,327600.0,21.8615,21.8857,21.801,21.8191,327600.0
2004-04-13 12:30:00,36.07,36.11,36.03,36.09,261400.0,21.8191,21.8433,21.7949,21.8312,261400.0
2004-04-13 13:00:00,36.1,36.1,35.99,35.99,362300.0,21.8373,21.8373,21.7707,21.7707,362300.0
2004-04-13 13:30:00,35.99,36.0,35.82,35.86,492400.0,21.7707,21.7768,21.6679,21.6921,492400.0
2004-04-13 14:00:00,35.85,35.95,35.77,35.78,464900.0,21.686,21.7465,21.6376,21.6437,464900.0
2004-04-13 14:30:00,35.8,35.85,35.72,35.84,468600.0,21.6558,21.686,21.6074,21.68,468600.0
2004-04-13 15:00:00,35.85,35.87,35.75,35.81,667100.0,21.686,21.6981,21.6255,21.6618,667100.0
2004-04-13 15:30:00,35.81,35.95,35.8,35.85,855700.0,21.6618,21.7465,21.6558,21.686,855700.0
2004-04-14 09:30:00,35.5,35.94,35.45,35.83,1163700.0,21.4743,21.7405,21.4441,21.6739,1163700.0
2004-04-14 10:00:00,35.83,35.94,35.7,35.78,940600.0,21.6739,21.7405,21.5953,21.6437,940600.0
2004-04-14 10:30:00,35.77,35.88,35.75,35.82,521600.0,21.6376,21.7042,21.6255,21.6679,521600.0
2004-04-14 11:00:00,35.83,35.99,35.82,35.91,470900.0,21.6739,21.7707,21.6679,21.7223,470900.0
2004-04-14 11:30:00,35.9,35.95,35.86,35.94,316700.0,21.7163,21.7465,21.6921,21.7405,316700.0
2004-04-14 12:00:00,35.93,35.99,35.85,35.99,285500.0,21.7344,21.7707,21.686,21.7707,285500.0
2004-04-14 12:30:00,35.98,36.0,35.93,35.98,253400.0,21.7647,21.7768,21.7344,21.7647,253400.0
2004-04-14 13:00:00,35.97,36.02,35.94,35.98,251200.0,21.7586,21.7889,21.7405,21.7647,251200.0
2004-04-14 13:30:00,35.97,36.04,35.97,35.98,168000.0,21.7586,21.801,21.7586,21.7647,168000.0
2004-04-14 14:00:00,35.98,35.99,35.78,35.8,261600.0,21.7647,21.7707,21.6437,21.6558,261600.0
2004-04-14 14:30:00,35.79,35.99,35.79,35.98,364300.0,21.6497,21.7707,21.6497,21.7647,364300.0
2004-04-14 15:00:00,35.97,35.98,35.82,35.87,387100.0,21.7586,21.7647,21.6679,21.6981,387100.0
2004-04-14 15:30:00,35.86,35.9,35.83,35.88,830000.0,21.6921,21.7163,21.6739,21.7042,830000.0
2004-04-15 09:30:00,35.83,36.14,35.83,35.93,707100.0,21.6739,21.8615,21.6739,21.7344,707100.0
2004-04-15 10:00:00,35.95,36.06,35.9,36.02,481800.0,21.7465,21.8131,21.7163,21.7889,481800.0
2004-04-15 10:30:00,36.02,36.03,35.88,35.89,349600.0,21.7889,21.7949,21.7042,21.7102,349600.0
2004-04-15 11:00:00,35.89,35.92,35.84,35.86,457100.0,21.7102,21.7284,21.68,21.6921,457100.0
2004-04-15 11:30:00,35.87,35.96,35.86,35.89,380200.0,21.6981,21.7526,21.6921,21.7102,380200.0
2004-04-15 12:00:00,35.89,35.94,35.82,35.88,548300.0,21.7102,21.7405,21.6679,21.7042,548300.0
2004-04-15 12:30:00,35.87,35.94,35.85,35.89,383900.0,21.6981,21.7405,21.686,21.7102,383900.0
2004-04-15 13:00:00,35.89,35.89,35.77,35.83,307900.0,21.7102,21.7102,21.6376,21.6739,307900.0
2004-04-15 13:30:00,35.83,35.94,35.83,35.94,406000.0,21.6739,21.7405,21.6739,21.7405,406000.0
2004-04-15 14:00:00,35.94,35.97,35.84,35.93,550400.0,21.7405,21.7586,21.68,21.7344,550400.0
2004-04-15 14:30:00,35.93,35.94,35.88,35.91,433000.0,21.7344,21.7405,21.7042,21.7223,433000.0
2004-04-15 15:00:00,35.94,35.99,35.9,35.94,351600.0,21.7405,21.7707,21.7163,21.7405,351600.0
2004-04-15 15:30:00,35.95,36.0,35.87,35.88,554900.0,21.7465,21.7768,21.6981,21.7042,554900.0
2004-04-16 09:30:00,36.15,36.19,35.76,35.79,1182000.0,21.8675,21.8917,21.6316,21.6497,1182000.0
2004-04-16 10:00:00,35.78,35.88,35.68,35.74,640900.0,21.6437,21.7042,21.5832,21.6195,640900.0
2004-04-16 10:30:00,35.74,35.8,35.63,35.63,447100.0,21.6195,21.6558,21.553,21.553,447100.0
2004-04-16 11:00:00,35.64,35.78,35.6,35.76,403200.0,21.559,21.6437,21.5348,21.6316,403200.0
2004-04-16 11:30:00,35.75,35.87,35.72,35.85,844500.0,21.6255,21.6981,21.6074,21.686,844500.0
2004-04-16 12:00:00,35.85,36.08,35.85,36.07,539600.0,21.686,21.8252,21.686,21.8191,539600.0
2004-04-16 12:30:00,36.08,36.19,36.06,36.14,232900.0,21.8252,21.8917,21.8131,21.8615,232900.0
2004-04-16 13:00:00,36.15,36.2,36.14,36.15,330100.0,21.8675,21.8977,21.8615,21.8675,330100.0
2004-04-16 13:30:00,36.14,36.19,36.13,36.18,218500.0,21.8615,21.8917,21.8554,21.8857,218500.0
2004-04-16 14:00:00,36.18,36.19,36.14,36.17,286200.0,21.8857,21.8917,21.8615,21.8796,286200.0
2004-04-16 14:30:00,36.18,36.18,36.13,36.15,217500.0,21.8857,21.8857,21.8554,21.8675,217500.0
2004-04-16 15:00:00,36.15,36.25,36.1,36.14,398800.0,21.8675,21.928,21.8373,21.8615,398800.0
2004-04-16 15:30:00,36.14,36.25,36.1,36.18,759800.0,21.8615,21.928,21.8373,21.8857,759800.0
2004-04-19 09:30:00,36.05,36.1,35.9,35.93,562700.0,21.807,21.8373,21.7163,21.7344,562700.0
2004-04-19 10:00:00,35.93,35.94,35.72,35.72,534500.0,21.7344,21.7405,21.6074,21.6074,534500.0
2004-04-19 10:30:00,35.72,35.72,35.62,35.67,461300.0,21.6074,21.6074,21.5469,21.5771,461300.0
2004-04-19 11:00:00,35.67,35.77,35.65,35.75,494900.0,21.5771,21.6376,21.565,21.6255,494900.0
2004-04-19 11:30:00,35.74,35.78,35.68,35.74,335800.0,21.6195,21.6437,21.5832,21.6195,335800.0
2004-04-19 12:00:00,35.74,35.74,35.69,35.69,190400.0,21.6195,21.6195,21.5892,21.5892,190400.0
2004-04-19 12:30:00,35.7,35.77,35.69,35.77,202200.0,21.5953,21.6376,21.5892,21.6376,202200.0
2004-04-19 13:00:00,35.76,35.77,35.7,35.73,192400.0,21.6316,21.6376,21.5953,21.6134,192400.0
2004-04-19 13:30:00,35.74,35.79,35.72,35.74,196400.0,21.6195,21.6497,21.6074,21.6195,196400.0
2004-04-19 14:00:00,35.75,35.86,35.72,35.83,189300.0,21.6255,21.6921,21.6074,21.6739,189300.0
2004-04-19 14:30:00,35.83,35.99,35.78,35.97,290900.0,21.6739,21.7707,21.6437,21.7586,290900.0
2004-04-19 15:00:00,35.98,36.06,35.96,36.03,398400.0,21.7647,21.8131,21.7526,21.7949,398400.0
2004-04-19 15:30:00,36.03,36.05,35.97,36.0,417800.0,21.7949,21.807,21.7586,21.7768,417800.0
2004-04-20 09:30:00,36.15,36.49,36.1,36.48,693900.0,21.8675,22.0732,21.8373,22.0671,693900.0
2004-04-20 10:00:00,36.49,36.53,36.34,36.36,470100.0,22.0732,22.0974,21.9824,21.9945,470100.0
2004-04-20 10:30:00,36.37,36.5,36.34,36.37,343400.0,22.0006,22.0792,21.9824,22.0006,343400.0
2004-04-20 11:00:00,36.37,36.43,36.19,36.22,310100.0,22.0006,22.0369,21.8917,21.9098,310100.0
2004-04-20 11:30:00,36.21,36.27,36.09,36.11,168700.0,21.9038,21.9401,21.8312,21.8433,168700.0
2004-04-20 12:00:00,36.1,36.2,36.09,36.13,188800.0,21.8373,21.8977,21.8312,21.8554,188800.0
2004-04-20 12:30:00,36.12,36.33,36.12,36.29,211600.0,21.8494,21.9764,21.8494,21.9522,211600.0
2004-04-20 13:00:00,36.29,36.38,36.27,36.34,168000.0,21.9522,22.0066,21.9401,21.9824,168000.0
2004-04-20 13:30:00,36.33,36.45,36.3,36.39,182300.0,21.9764,22.049,21.9582,22.0127,182300.0
2004-04-20 14:00:00,36.4,36.44,36.38,36.41,186000.0,22.0187,22.0429,22.0066,22.0248,186000.0
2004-04-20 14:30:00,36.4,36.44,36.21,36.21,371500.0,22.0187,22.0429,21.9038,21.9038,371500.0
2004-04-20 15:00:00,36.2,36.39,36.13,36.23,395700.0,21.8977,22.0127,21.8554,21.9159,395700.0
2004-04-20 15:30:00,36.25,36.41,35.7,35.74,945000.0,21.928,22.0248,21.5953,21.6195,945000.0
2004-04-21 09:30:00,35.71,35.81,35.6,35.75,720600.0,21.6013,21.6618,21.5348,21.6255,720600.0
2004-04-21 10:00:00,35.77,35.96,35.7,35.71,601500.0,21.6376,21.7526,21.5953,21.6013,601500.0
2004-04-21 10:30:00,35.71,35.72,35.49,35.5,859500.0,21.6013,21.6074,21.4683,21.4743,859500.0
2004-04-21 11:00:00,35.51,35.54,35.42,35.48,374300.0,21.4804,21.4985,21.4259,21.4622,374300.0
2004-04-21 11:30:00,35.47,35.6,35.42,35.52,390900.0,21.4562,21.5348,21.4259,21.4864,390900.0
2004-04-21 12:00:00,35.52,35.6,35.46,35.5,328500.0,21.4864,21.5348,21.4501,21.4743,328500.0
2004-04-21 12:30:00,35.5,35.56,35.4,35.52,367000.0,21.4743,21.5106,21.4138,21.4864,367000.0
2004-04-21 13:00:00,35.53,35.59,35.5,35.51,287200.0,21.4925,21.5288,21.4743,21.4804,287200.0
2004-04-21 13:30:00,35.52,35.71,35.5,35.7,210200.0,21.4864,21.6013,21.4743,21.5953,210200.0
2004-04-21 14:00:00,35.72,35.86,35.47,35.56,426000.0,21.6074,21.6921,21.4562,21.5106,426000.0
2004-04-21 14:30:00,35.58,35.65,35.56,35.57,357900.0,21.5227,21.565,21.5106,21.5167,357900.0
2004-04-21 15:00:00,35.57,35.75,35.0,35.64,639300.0,21.5167,21.6255,21.1719,21.559,639300.0
2004-04-21 15:30:00,35.64,35.65,35.54,35.55,571300.0,21.559,21.565,21.4985,21.5046,571300.0
2004-04-22 09:30:00,35.47,35.61,35.4,35.59,506800.0,21.4562,21.5409,21.4138,21.5288,506800.0
2004-04-22 10:00:00,35.6,35.6,35.42,35.53,348900.0,21.5348,21.5348,21.4259,21.4925,348900.0
2004-04-22 10:30:00,35.54,35.68,35.54,35.56,354800.0,21.4985,21.5832,21.4985,21.5106,354800.0
2004-04-22 11:00:00,35.57,36.02,35.56,35.94,570300.0,21.5167,21.7889,21.5106,21.7405,570300.0
2004-04-22 11:30:00,35.91,36.24,35.56,36.2,647200.0,21.7223,21.9219,21.5106,21.8977,647200.0
2004-04-22 12:00:00,36.19,36.29,36.14,36.27,323900.0,21.8917,21.9522,21.8615,21.9401,323900.0
2004-04-22 12:30:00,36.28,36.36,36.21,36.21,406400.0,21.9461,21.9945,21.9038,21.9038,406400.0
2004-04-22 13:00:00,36.2,36.35,36.2,36.35,255100.0,21.8977,21.9885,21.8977,21.9885,255100.0
2004-04-22 13:30:00,36.34,36.5,36.33,36.46,479700.0,21.9824,22.0792,21.9764,22.055,479700.0
2004-04-22 14:00:00,36.46,36.48,36.32,36.42,312500.0,22.055,22.0671,21.9703,22.0308,312500.0
2004-04-22 14:30:00,36.43,36.44,36.33,36.4,360900.0,22.0369,22.0429,21.9764,22.0187,360900.0
2004-04-22 15:00:00,36.39,36.45,36.3,36.34,422300.0,22.0127,22.049,21.9582,21.9824,422300.0
2004-04-22 15:30:00,36.34,36.42,36.3,36.33,671400.0,21.9824,22.0308,21.9582,21.9764,671400.0
2004-04-23 09:30:00,36.1,36.35,36.07,36.25,649400.0,21.8373,21.9885,21.8191,21.928,649400.0
2004-04-23 10:00:00,36.3,36.31,36.14,36.23,320700.0,21.9582,21.9643,21.8615,21.9159,320700.0
2004-04-23 10:30:00,36.23,36.3,36.17,36.28,252400.0,21.9159,21.9582,21.8796,21.9461,252400.0
2004-04-23 11:00:00,36.28,36.4,36.24,36.28,224100.0,21.9461,22.0187,21.9219,21.9461,224100.0
2004-04-23 11:30:00,36.28,36.33,36.22,36.3,221700.0,21.9461,21.9764,21.9098,21.9582,221700.0
2004-04-23 12:00:00,36.3,36.42,36.26,36.33,154100.0,21.9582,22.0308,21.934,21.9764,154100.0
2004-04-23 12:30:00,36.33,36.38,36.31,36.34,117600.0,21.9764,22.0066,21.9643,21.9824,117600.0
2004-04-23 13:00:00,36.34,36.4,36.34,36.4,197700.0,21.9824,22.0187,21.9824,22.0187,197700.0
2004-04-23 13:30:00,36.39,36.5,36.39,36.48,194200.0,22.0127,22.0792,22.0127,22.0671,194200.0
2004-04-23 14:00:00,36.48,36.65,36.4,36.64,196100.0,22.0671,22.17,22.0187,22.1639,196100.0
2004-04-23 14:30:00,36.63,36.75,36.62,36.65,490500.0,22.1579,22.2304,22.1518,22.17,490500.0
2004-04-23 15:00:00,36.64,36.65,36.51,36.59,441700.0,22.1639,22.17,22.0853,22.1337,441700.0
2004-04-23 15:30:00,36.59,36.6,36.46,36.47,686400.0,22.1337,22.1397,22.055,22.0611,686400.0
2004-04-26 09:30:00,36.6,36.75,36.51,36.75,544300.0,22.1397,22.2304,22.0853,22.2304,544300.0
2004-04-26 10:00:00,36.75,36.84,35.75,36.51,643500.0,22.2304,22.2849,21.6255,22.0853,643500.0
2004-04-26 10:30:00,36.5,36.65,36.45,36.48,512100.0,22.0792,22.17,22.049,22.0671,512100.0
2004-04-26 11:00:00,36.48,36.5,36.42,36.46,228600.0,22.0671,22.0792,22.0308,22.055,228600.0
2004-04-26 11:30:00,36.46,36.53,36.41,36.44,229600.0,22.055,22.0974,22.0248,22.0429,229600.0
2004-04-26 12:00:00,36.44,36.46,36.4,36.42,155500.0,22.0429,22.055,22.0187,22.0308,155500.0
2004-04-26 12:30:00,36.41,36.51,36.41,36.51,164600.0,22.0248,22.0853,22.0248,22.0853,164600.0
2004-04-26 13:00:00,36.51,36.6,36.49,36.55,191100.0,22.0853,22.1397,22.0732,22.1095,191100.0
2004-04-26 13:30:00,36.55,36.58,36.48,36.55,166600.0,22.1095,22.1276,22.0671,22.1095,166600.0
2004-04-26 14:00:00,36.55,36.55,36.34,36.35,312500.0,22.1095,22.1095,21.9824,21.9885,312500.0
2004-04-26 14:30:00,36.35,36.47,36.33,36.46,300900.0,21.9885,22.0611,21.9764,22.055,300900.0
2004-04-26 15:00:00,36.47,36.48,36.31,36.43,375400.0,22.0611,22.0671,21.9643,22.0369,375400.0
2004-04-26 15:30:00,36.43,36.44,36.32,36.35,519300.0,22.0369,22.0429,21.9703,21.9885,519300.0
2004-04-27 09:30:00,36.37,36.59,36.36,36.5,514700.0,22.0006,22.1337,21.9945,22.0792,514700.0
2004-04-27 10:00:00,36.5,36.8,36.49,36.71,773800.0,22.0792,22.2607,22.0732,22.2063,773800.0
2004-04-27 10:30:00,36.71,36.71,36.59,36.66,395700.0,22.2063,22.2063,22.1337,22.176,395700.0
2004-04-27 11:00:00,36.65,36.76,36.63,36.72,347700.0,22.17,22.2365,22.1579,22.2123,347700.0
2004-04-27 11:30:00,36.71,36.81,36.66,36.78,369200.0,22.2063,22.2667,22.176,22.2486,369200.0
2004-04-27 12:00:00,36.78,36.81,36.75,36.79,194100.0,22.2486,22.2667,22.2304,22.2546,194100.0
2004-04-27 12:30:00,36.78,36.86,36.78,36.85,258500.0,22.2486,22.297,22.2486,22.2909,258500.0
2004-04-27 13:00:00,36.85,36.87,36.71,36.77,230900.0,22.2909,22.303,22.2063,22.2425,230900.0
2004-04-27 13:30:00,36.77,36.84,36.74,36.76,171000.0,22.2425,22.2849,22.2244,22.2365,171000.0
2004-04-27 14:00:00,36.77,36.83,36.61,36.63,336600.0,22.2425,22.2788,22.1458,22.1579,336600.0
2004-04-27 14:30:00,36.61,36.71,36.43,36.61,372000.0,22.1458,22.2063,22.0369,22.1458,372000.0
2004-04-27 15:00:00,36.59,36.64,36.55,36.63,327900.0,22.1337,22.1639,22.1095,22.1579,327900.0
2004-04-27 15:30:00,36.63,36.63,36.44,36.56,565300.0,22.1579,22.1579,22.0429,22.1155,565300.0
2004-04-28 09:30:00,36.28,36.42,36.15,36.27,526800.0,21.9461,22.0308,21.8675,21.9401,526800.0
2004-04-28 10:00:00,36.27,36.3,36.15,36.25,322300.0,21.9401,21.9582,21.8675,21.928,322300.0
2004-04-28 10:30:00,36.26,36.28,36.02,36.02,296200.0,21.934,21.9461,21.7889,21.7889,296200.0
2004-04-28 11:00:00,36.04,36.09,35.85,35.85,418900.0,21.801,21.8312,21.686,21.686,418900.0
2004-04-28 11:30:00,35.86,35.99,35.83,35.97,331500.0,21.6921,21.7707,21.6739,21.7586,331500.0
2004-04-28 12:00:00,35.97,36.03,35.95,36.02,326600.0,21.7586,21.7949,21.7465,21.7889,326600.0
2004-04-28 12:30:00,36.02,36.2,36.01,36.19,312100.0,21.7889,21.8977,21.7828,21.8917,312100.0
2004-04-28 13:00:00,36.24,36.27,36.16,36.17,256500.0,21.9219,21.9401,21.8736,21.8796,256500.0
2004-04-28 13:30:00,36.17,36.18,36.0,36.17,223000.0,21.8796,21.8857,21.7768,21.8796,223000.0
2004-04-28 14:00:00,36.17,36.27,36.1,36.17,198100.0,21.8796,21.9401,21.8373,21.8796,198100.0
2004-04-28 14:30:00,36.16,36.3,36.03,36.12,369500.0,21.8736,21.9582,21.7949,21.8494,369500.0
2004-04-28 15:00:00,36.12,36.22,35.98,36.01,415300.0,21.8494,21.9098,21.7647,21.7828,415300.0
2004-04-28 15:30:00,36.0,36.1,35.93,36.0,691400.0,21.7768,21.8373,21.7344,21.7768,691400.0
2004-04-29 09:30:00,35.9,35.97,35.6,35.82,604600.0,21.7163,21.7586,21.5348,21.6679,604600.0
2004-04-29 10:00:00,35.83,36.13,35.76,36.05,585000.0,21.6739,21.8554,21.6316,21.807,585000.0
2004-04-29 10:30:00,36.05,36.15,36.05,36.14,276300.0,21.807,21.8675,21.807,21.8615,276300.0
2004-04-29 11:00:00,36.15,36.19,36.03,36.07,229200.0,21.8675,21.8917,21.7949,21.8191,229200.0
2004-04-29 11:30:00,36.05,36.13,35.91,35.98,380200.0,21.807,21.8554,21.7223,21.7647,380200.0
2004-04-29 12:00:00,35.99,36.02,35.67,35.75,472000.0,21.7707,21.7889,21.5771,21.6255,472000.0
2004-04-29 12:30:00,35.74,35.79,35.6,35.72,403000.0,21.6195,21.6497,21.5348,21.6074,403000.0
2004-04-29 13:00:00,35.72,35.8,35.69,35.7,287800.0,21.6074,21.6558,21.5892,21.5953,287800.0
2004-04-29 13:30:00,35.7,35.78,35.65,35.67,355100.0,21.5953,21.6437,21.565,21.5771,355100.0
2004-04-29 14:00:00,35.68,35.77,35.57,35.6,352300.0,21.5832,21.6376,21.5167,21.5348,352300.0
2004-04-29 14:30:00,35.6,35.67,35.53,35.62,324200.0,21.5348,21.5771,21.4925,21.5469,324200.0
2004-04-29 15:00:00,35.63,35.85,35.4,35.42,958200.0,21.553,21.686,21.4138,21.4259,958200.0
2004-04-29 15:30:00,35.41,35.73,35.4,35.73,888200.0,21.4199,21.6134,21.4138,21.6134,888200.0
2004-04-30 09:30:00,35.73,35.88,35.7,35.74,503400.0,21.6134,21.7042,21.5953,21.6195,503400.0
2004-04-30 10:00:00,35.74,35.81,35.48,35.6,520700.0,21.6195,21.6618,21.4622,21.5348,520700.0
2004-04-30 10:30:00,35.6,35.69,35.5,35.6,413600.0,21.5348,21.5892,21.4743,21.5348,413600.0
2004-04-30 11:00:00,35.6,35.61,35.48,35.56,300400.0,21.5348,21.5409,21.4622,21.5106,300400.0
2004-04-30 11:30:00,35.56,35.56,35.27,35.49,326300.0,21.5106,21.5106,21.3352,21.4683,326300.0
2004-04-30 12:00:00,35.49,35.64,35.47,35.59,243500.0,21.4683,21.559,21.4562,21.5288,243500.0
2004-04-30 12:30:00,35.6,35.65,35.5,35.56,257500.0,21.5348,21.565,21.4743,21.5106,257500.0
2004-04-30 13:00:00,35.56,35.65,35.44,35.47,283700.0,21.5106,21.565,21.438,21.4562,283700.0
2004-04-30 13:30:00,35.47,35.7,35.47,35.68,266600.0,21.4562,21.5953,21.4562,21.5832,266600.0
2004-04-30 14:00:00,35.68,35.7,35.57,35.65,304000.0,21.5832,21.5953,21.5167,21.565,304000.0
2004-04-30 14:30:00,35.65,35.71,35.5,35.53,368700.0,21.565,21.6013,21.4743,21.4925,368700.0
2004-04-30 15:00:00,35.51,35.56,35.36,35.4,465700.0,21.4804,21.5106,21.3896,21.4138,465700.0
2004-04-30 15:30:00,35.39,35.39,35.2,35.22,1388800.0,21.4078,21.4078,21.2928,21.3049,1388800.0
2004-05-03 09:30:00,35.25,35.46,35.25,35.45,924600.0,21.3231,21.4501,21.3231,21.4441,924600.0
2004-05-03 10:00:00,35.44,35.5,35.18,35.25,597500.0,21.438,21.4743,21.2807,21.3231,597500.0
2004-05-03 10:30:00,35.25,35.32,35.24,35.24,441100.0,21.3231,21.3654,21.317,21.317,441100.0
2004-05-03 11:00:00,35.24,35.32,35.15,35.17,611500.0,21.317,21.3654,21.2626,21.2747,611500.0
2004-05-03 11:30:00,35.17,35.2,35.12,35.12,387300.0,21.2747,21.2928,21.2444,21.2444,387300.0
2004-05-03 12:00:00,35.13,35.22,35.12,35.13,526400.0,21.2505,21.3049,21.2444,21.2505,526400.0
2004-05-03 12:30:00,35.14,35.2,35.1,35.12,348600.0,21.2565,21.2928,21.2323,21.2444,348600.0
2004-05-03 13:00:00,35.12,35.14,35.0,35.0,452400.0,21.2444,21.2565,21.1719,21.1719,452400.0
2004-05-03 13:30:00,35.0,35.02,34.81,34.89,1020500.0,21.1719,21.184,21.0569,21.1053,1020500.0
2004-05-03 14:00:00,34.88,35.08,34.87,35.06,399600.0,21.0993,21.2202,21.0932,21.2082,399600.0
2004-05-03 14:30:00,35.06,35.06,34.8,34.85,624800.0,21.2082,21.2082,21.0509,21.0811,624800.0
2004-05-03 15:00:00,34.86,35.05,34.85,35.04,624200.0,21.0872,21.2021,21.0811,21.1961,624200.0
2004-05-03 15:30:00,35.05,35.28,35.03,35.22,867200.0,21.2021,21.3412,21.19,21.3049,867200.0
2004-05-04 09:30:00,35.22,35.3,35.1,35.22,498200.0,21.3049,21.3533,21.2323,21.3049,498200.0
2004-05-04 10:00:00,35.22,35.41,35.17,35.37,335500.0,21.3049,21.4199,21.2747,21.3957,335500.0
2004-05-04 10:30:00,35.37,35.4,35.3,35.33,255600.0,21.3957,21.4138,21.3533,21.3715,255600.0
2004-05-04 11:00:00,35.33,35.37,35.3,35.32,262700.0,21.3715,21.3957,21.3533,21.3654,262700.0
2004-05-04 11:30:00,35.33,35.37,35.29,35.31,231600.0,21.3715,21.3957,21.3473,21.3594,231600.0
2004-05-04 12:00:00,35.31,35.32,35.24,35.29,307600.0,21.3594,21.3654,21.317,21.3473,307600.0
2004-05-04 12:30:00,35.29,35.3,35.16,35.25,213500.0,21.3473,21.3533,21.2686,21.3231,213500.0
2004-05-04 13:00:00,35.25,35.3,35.23,35.28,192700.0,21.3231,21.3533,21.311,21.3412,192700.0
2004-05-04 13:30:00,35.29,35.3,35.26,35.3,174400.0,21.3473,21.3533,21.3291,21.3533,174400.0
2004-05-04 14:00:00,35.3,35.63,35.17,35.45,483600.0,21.3533,21.553,21.2747,21.4441,483600.0
2004-05-04 14:30:00,35.46,35.75,35.37,35.7,700800.0,21.4501,21.6255,21.3957,21.5953,700800.0
2004-05-04 15:00:00,35.74,35.75,35.25,35.26,600000.0,21.6195,21.6255,21.3231,21.3291,600000.0
2004-05-04 15:30:00,35.3,35.42,35.18,35.38,636800.0,21.3533,21.4259,21.2807,21.4017,636800.0
2004-05-05 09:30:00,35.23,35.35,35.15,35.27,423800.0,21.311,21.3836,21.2626,21.3352,423800.0
2004-05-05 10:00:00,35.28,35.31,35.18,35.28,364400.0,21.3412,21.3594,21.2807,21.3412,364400.0
2004-05-05 10:30:00,35.28,35.33,35.21,35.28,190000.0,21.3412,21.3715,21.2989,21.3412,190000.0
2004-05-05 11:00:00,35.28,35.3,35.2,35.24,230400.0,21.3412,21.3533,21.2928,21.317,230400.0
2004-05-05 11:30:00,35.25,35.25,35.15,35.21,358000.0,21.3231,21.3231,21.2626,21.2989,358000.0
2004-05-05 12:00:00,35.21,35.23,35.1,35.1,228800.0,21.2989,21.311,21.2323,21.2323,228800.0
2004-05-05 12:30:00,35.1,35.11,35.05,35.07,217800.0,21.2323,21.2384,21.2021,21.2142,217800.0
2004-05-05 13:00:00,35.07,35.12,35.03,35.07,149800.0,21.2142,21.2444,21.19,21.2142,149800.0
2004-05-05 13:30:00,35.07,35.26,35.06,35.11,338200.0,21.2142,21.3291,21.2082,21.2384,338200.0
2004-05-05 14:00:00,35.11,35.28,35.1,35.27,309900.0,21.2384,21.3412,21.2323,21.3352,309900.0
2004-05-05 14:30:00,35.27,35.4,34.34,35.27,693600.0,21.3352,21.4138,20.7726,21.3352,693600.0
2004-05-05 15:00:00,35.27,35.35,34.34,35.33,349200.0,21.3352,21.3836,20.7726,21.3715,349200.0
2004-05-05 15:30:00,35.33,35.35,35.26,35.3,478900.0,21.3715,21.3836,21.3291,21.3533,478900.0
2004-05-06 09:30:00,35.0,35.02,34.74,34.75,957400.0,21.1719,21.184,21.0146,21.0206,957400.0
2004-05-06 10:00:00,34.76,34.97,34.75,34.79,835300.0,21.0267,21.1537,21.0206,21.0448,835300.0
2004-05-06 10:30:00,34.79,34.82,34.3,34.37,1433100.0,21.0448,21.063,20.7484,20.7908,1433100.0
2004-05-06 11:00:00,34.38,34.43,34.17,34.39,1239400.0,20.7968,20.8271,20.6698,20.8029,1239400.0
2004-05-06 11:30:00,34.39,34.44,34.35,34.37,587900.0,20.8029,20.8331,20.7787,20.7908,587900.0
2004-05-06 12:00:00,34.37,34.41,34.3,34.32,486200.0,20.7908,20.815,20.7484,20.7605,486200.0
2004-05-06 12:30:00,34.32,34.33,34.15,34.23,729500.0,20.7605,20.7666,20.6577,20.7061,729500.0
2004-05-06 13:00:00,34.23,34.26,34.19,34.24,414400.0,20.7061,20.7242,20.6819,20.7121,414400.0
2004-05-06 13:30:00,34.23,34.28,34.21,34.27,408300.0,20.7061,20.7363,20.694,20.7303,408300.0
2004-05-06 14:00:00,34.26,34.36,34.2,34.33,588000.0,20.7242,20.7847,20.6879,20.7666,588000.0
2004-05-06 14:30:00,34.33,34.33,34.26,34.27,485800.0,20.7666,20.7666,20.7242,20.7303,485800.0
2004-05-06 15:00:00,34.27,34.39,34.24,34.39,830900.0,20.7303,20.8029,20.7121,20.8029,830900.0
2004-05-06 15:30:00,34.38,34.54,34.32,34.38,1571400.0,20.7968,20.8936,20.7605,20.7968,1571400.0
2004-05-07 09:30:00,33.5,34.25,33.5,33.97,2355300.0,20.2645,20.7182,20.2645,20.5488,2355300.0
2004-05-07 10:00:00,33.98,33.98,33.6,33.73,1703500.0,20.5548,20.5548,20.325,20.4036,1703500.0
2004-05-07 10:30:00,33.72,33.81,33.6,33.61,813300.0,20.3976,20.452,20.325,20.331,813300.0
2004-05-07 11:00:00,33.6,33.63,33.39,33.41,1010200.0,20.325,20.3431,20.198,20.21,1010200.0
2004-05-07 11:30:00,33.42,33.45,32.85,32.95,1649800.0,20.2161,20.2342,19.8713,19.9318,1649800.0
2004-05-07 12:00:00,32.95,33.16,32.92,33.12,1043500.0,19.9318,20.0588,19.9136,20.0346,1043500.0
2004-05-07 12:30:00,33.12,33.18,33.0,33.0,707400.0,20.0346,20.0709,19.962,19.962,707400.0
2004-05-07 13:00:00,33.0,33.15,32.99,33.14,519400.0,19.962,20.0528,19.956,20.0467,519400.0
2004-05-07 13:30:00,33.14,33.15,32.99,33.0,683800.0,20.0467,20.0528,19.956,19.962,683800.0
2004-05-07 14:00:00,33.0,33.11,32.95,32.99,811400.0,19.962,20.0286,19.9318,19.956,811400.0
2004-05-07 14:30:00,32.99,33.08,32.91,33.04,874200.0,19.956,20.0104,19.9076,19.9862,874200.0
2004-05-07 15:00:00,33.03,33.07,32.97,33.02,1021800.0,19.9802,20.0044,19.9439,19.9741,1021800.0
2004-05-07 15:30:00,33.03,33.14,32.96,32.99,1668200.0,19.9802,20.0467,19.9378,19.956,1668200.0
2004-05-10 09:30:00,32.6,32.75,32.55,32.61,1471700.0,19.7201,19.8108,19.6898,19.7261,1471700.0
2004-05-10 10:00:00,32.62,32.94,32.56,32.92,1147600.0,19.7322,19.9257,19.6959,19.9136,1147600.0
2004-05-10 10:30:00,32.93,32.96,32.81,32.95,747400.0,19.9197,19.9378,19.8471,19.9318,747400.0
2004-05-10 11:00:00,32.95,33.0,32.65,32.74,655100.0,19.9318,19.962,19.7503,19.8048,655100.0
2004-05-10 11:30:00,32.74,32.99,32.7,32.95,685300.0,19.8048,19.956,19.7806,19.9318,685300.0
2004-05-10 12:00:00,32.96,33.18,32.95,33.07,677300.0,19.9378,20.0709,19.9318,20.0044,677300.0
2004-05-10 12:30:00,33.07,33.3,33.06,33.3,551600.0,20.0044,20.1435,19.9983,20.1435,551600.0
2004-05-10 13:00:00,33.32,33.47,33.26,33.33,524700.0,20.1556,20.2463,20.1193,20.1617,524700.0
2004-05-10 13:30:00,33.32,33.41,33.28,33.29,460100.0,20.1556,20.21,20.1314,20.1375,460100.0
2004-05-10 14:00:00,33.3,33.4,33.24,33.3,669800.0,20.1435,20.204,20.1072,20.1435,669800.0
2004-05-10 14:30:00,33.32,33.34,33.23,33.33,560700.0,20.1556,20.1677,20.1012,20.1617,560700.0
2004-05-10 15:00:00,33.33,33.43,33.29,33.34,644600.0,20.1617,20.2221,20.1375,20.1677,644600.0
2004-05-10 15:30:00,33.33,33.47,33.25,33.43,1048000.0,20.1617,20.2463,20.1133,20.2221,1048000.0
2004-05-11 09:30:00,33.45,33.52,33.13,33.27,1467800.0,20.2342,20.2766,20.0407,20.1254,1467800.0
2004-05-11 10:00:00,33.28,33.36,33.12,33.17,798700.0,20.1314,20.1798,20.0346,20.0649,798700.0
2004-05-11 10:30:00,33.18,33.3,33.16,33.26,736000.0,20.0709,20.1435,20.0588,20.1193,736000.0
2004-05-11 11:00:00,33.25,33.29,33.22,33.27,501400.0,20.1133,20.1375,20.0951,20.1254,501400.0
2004-05-11 11:30:00,33.27,33.35,33.26,33.34,439500.0,20.1254,20.1738,20.1193,20.1677,439500.0
2004-05-11 12:00:00,33.33,33.34,33.28,33.33,313400.0,20.1617,20.1677,20.1314,20.1617,313400.0
2004-05-11 12:30:00,33.34,33.34,33.25,33.32,259400.0,20.1677,20.1677,20.1133,20.1556,259400.0
2004-05-11 13:00:00,33.32,33.33,33.22,33.23,262400.0,20.1556,20.1617,20.0951,20.1012,262400.0
2004-05-11 13:30:00,33.23,33.27,33.17,33.25,460400.0,20.1012,20.1254,20.0649,20.1133,460400.0
2004-05-11 14:00:00,33.25,33.36,33.24,33.34,358200.0,20.1133,20.1798,20.1072,20.1677,358200.0
2004-05-11 14:30:00,33.34,33.39,33.33,33.38,329100.0,20.1677,20.198,20.1617,20.1919,329100.0
2004-05-11 15:00:00,33.37,33.44,33.32,33.32,469900.0,20.1859,20.2282,20.1556,20.1556,469900.0
2004-05-11 15:30:00,33.32,33.5,33.32,33.49,849500.0,20.1556,20.2645,20.1556,20.2584,849500.0
2004-05-12 09:30:00,33.35,33.36,33.01,33.06,934000.0,20.1738,20.1798,19.9681,19.9983,934000.0
2004-05-12 10:00:00,33.06,33.06,32.7,32.82,905600.0,19.9983,19.9983,19.7806,19.8532,905600.0
2004-05-12 10:30:00,32.82,32.91,32.6,32.72,727000.0,19.8532,19.9076,19.7201,19.7927,727000.0
2004-05-12 11:00:00,32.7,32.72,32.4,32.41,1018300.0,19.7806,19.7927,19.5991,19.6051,1018300.0
2004-05-12 11:30:00,32.41,32.61,32.34,32.41,868800.0,19.6051,19.7261,19.5628,19.6051,868800.0
2004-05-12 12:00:00,32.41,32.71,32.39,32.62,434100.0,19.6051,19.7866,19.593,19.7322,434100.0
2004-05-12 12:30:00,32.62,32.71,32.6,32.65,393400.0,19.7322,19.7866,19.7201,19.7503,393400.0
2004-05-12 13:00:00,32.65,32.72,32.6,32.69,309900.0,19.7503,19.7927,19.7201,19.7745,309900.0
2004-05-12 13:30:00,32.69,32.78,32.62,32.77,439700.0,19.7745,19.829,19.7322,19.8229,439700.0
2004-05-12 14:00:00,32.76,32.88,32.69,32.88,592300.0,19.8169,19.8894,19.7745,19.8894,592300.0
2004-05-12 14:30:00,32.88,33.23,32.85,33.14,803900.0,19.8894,20.1012,19.8713,20.0467,803900.0
2004-05-12 15:00:00,33.14,33.52,33.1,33.41,1385200.0,20.0467,20.2766,20.0225,20.21,1385200.0
2004-05-12 15:30:00,33.4,33.71,33.27,33.64,1622400.0,20.204,20.3915,20.1254,20.3492,1622400.0
2004-05-13 09:30:00,33.25,33.58,33.12,33.36,937900.0,20.1133,20.3129,20.0346,20.1798,937900.0
2004-05-13 10:00:00,33.35,33.47,33.24,33.43,693400.0,20.1738,20.2463,20.1072,20.2221,693400.0
2004-05-13 10:30:00,33.43,33.56,33.27,33.56,542900.0,20.2221,20.3008,20.1254,20.3008,542900.0
2004-05-13 11:00:00,33.55,33.75,33.54,33.67,1013300.0,20.2947,20.4157,20.2887,20.3673,1013300.0
2004-05-13 11:30:00,33.68,33.97,33.65,33.96,731000.0,20.3734,20.5488,20.3552,20.5428,731000.0
2004-05-13 12:00:00,33.97,34.06,33.92,33.96,741500.0,20.5488,20.6032,20.5186,20.5428,741500.0
2004-05-13 12:30:00,33.97,34.0,33.84,33.88,386500.0,20.5488,20.5669,20.4702,20.4944,386500.0
2004-05-13 13:00:00,33.87,33.95,33.87,33.9,341900.0,20.4883,20.5367,20.4883,20.5065,341900.0
2004-05-13 13:30:00,33.89,33.93,33.76,33.85,495900.0,20.5004,20.5246,20.4218,20.4762,495900.0
2004-05-13 14:00:00,33.84,33.86,33.69,33.77,594200.0,20.4702,20.4823,20.3794,20.4278,594200.0
2004-05-13 14:30:00,33.77,33.83,33.74,33.75,595800.0,20.4278,20.4641,20.4097,20.4157,595800.0
2004-05-13 15:00:00,33.75,33.85,33.73,33.79,577500.0,20.4157,20.4762,20.4036,20.4399,577500.0
2004-05-13 15:30:00,33.79,33.85,33.68,33.74,953600.0,20.4399,20.4762,20.3734,20.4097,953600.0
2004-05-14 09:30:00,33.58,33.87,33.48,33.48,871100.0,20.3129,20.4883,20.2524,20.2524,871100.0
2004-05-14 10:00:00,33.49,33.54,33.2,33.54,970500.0,20.2584,20.2887,20.083,20.2887,970500.0
2004-05-14 10:30:00,33.48,33.72,33.4,33.65,616300.0,20.2524,20.3976,20.204,20.3552,616300.0
2004-05-14 11:00:00,33.66,33.74,33.61,33.64,584000.0,20.3613,20.4097,20.331,20.3492,584000.0
2004-05-14 11:30:00,33.64,33.87,33.43,33.49,354800.0,20.3492,20.4883,20.2221,20.2584,354800.0
2004-05-14 12:00:00,33.5,33.73,33.29,33.67,309900.0,20.2645,20.4036,20.1375,20.3673,309900.0
2004-05-14 12:30:00,33.67,33.79,33.57,33.79,481100.0,20.3673,20.4399,20.3068,20.4399,481100.0
2004-05-14 13:00:00,33.78,33.97,33.77,33.96,530100.0,20.4339,20.5488,20.4278,20.5428,530100.0
2004-05-14 13:30:00,33.96,34.0,33.86,33.95,309300.0,20.5428,20.5669,20.4823,20.5367,309300.0
2004-05-14 14:00:00,33.95,34.1,33.95,34.06,420500.0,20.5367,20.6274,20.5367,20.6032,420500.0
2004-05-14 14:30:00,34.04,34.07,34.0,34.04,350300.0,20.5911,20.6093,20.5669,20.5911,350300.0
2004-05-14 15:00:00,34.04,34.04,33.89,33.92,422300.0,20.5911,20.5911,20.5004,20.5186,422300.0
2004-05-14 15:30:00,33.9,33.97,33.75,33.79,634700.0,20.5065,20.5488,20.4157,20.4399,634700.0
2004-05-17 09:30:00,33.25,33.4,33.2,33.22,1081500.0,20.1133,20.204,20.083,20.0951,1081500.0
2004-05-17 10:00:00,33.22,33.26,33.07,33.26,907300.0,20.0951,20.1193,20.0044,20.1193,907300.0
2004-05-17 10:30:00,33.25,33.49,33.21,33.42,840800.0,20.1133,20.2584,20.0891,20.2161,840800.0
2004-05-17 11:00:00,33.41,33.59,33.34,33.55,745100.0,20.21,20.3189,20.1677,20.2947,745100.0
2004-05-17 11:30:00,33.55,33.69,33.5,33.59,542300.0,20.2947,20.3794,20.2645,20.3189,542300.0
2004-05-17 12:00:00,33.63,33.75,33.54,33.61,354900.0,20.3431,20.4157,20.2887,20.331,354900.0
2004-05-17 12:30:00,33.62,33.62,33.41,33.47,275200.0,20.3371,20.3371,20.21,20.2463,275200.0
2004-05-17 13:00:00,33.48,33.64,33.42,33.44,194400.0,20.2524,20.3492,20.2161,20.2282,194400.0
2004-05-17 13:30:00,33.44,33.45,33.25,33.35,484700.0,20.2282,20.2342,20.1133,20.1738,484700.0
2004-05-17 14:00:00,33.34,33.51,33.32,33.49,475700.0,20.1677,20.2705,20.1556,20.2584,475700.0
2004-05-17 14:30:00,33.49,33.5,33.35,33.41,471400.0,20.2584,20.2645,20.1738,20.21,471400.0
2004-05-17 15:00:00,33.41,33.54,33.39,33.52,561300.0,20.21,20.2887,20.198,20.2766,561300.0
2004-05-17 15:30:00,33.52,33.53,33.26,33.43,871900.0,20.2766,20.2826,20.1193,20.2221,871900.0
2004-05-18 09:30:00,34.45,34.66,34.15,34.25,3525300.0,20.8392,20.9662,20.6577,20.7182,3525300.0
2004-05-18 10:00:00,34.25,34.44,34.25,34.38,1165100.0,20.7182,20.8331,20.7182,20.7968,1165100.0
2004-05-18 10:30:00,34.39,34.43,34.35,34.37,673400.0,20.8029,20.8271,20.7787,20.7908,673400.0
2004-05-18 11:00:00,34.36,34.65,34.34,34.62,1262100.0,20.7847,20.9601,20.7726,20.942,1262100.0
2004-05-18 11:30:00,34.63,34.74,34.62,34.69,807200.0,20.948,21.0146,20.942,20.9843,807200.0
2004-05-18 12:00:00,34.7,34.73,34.64,34.65,546800.0,20.9904,21.0085,20.9541,20.9601,546800.0
2004-05-18 12:30:00,34.65,34.7,34.56,34.6,511300.0,20.9601,20.9904,20.9057,20.9299,511300.0
2004-05-18 13:00:00,34.6,34.6,34.4,34.5,590100.0,20.9299,20.9299,20.8089,20.8694,590100.0
2004-05-18 13:30:00,34.5,34.6,34.33,34.36,531500.0,20.8694,20.9299,20.7666,20.7847,531500.0
2004-05-18 14:00:00,34.34,34.38,34.26,34.34,912800.0,20.7726,20.7968,20.7242,20.7726,912800.0
2004-05-18 14:30:00,34.35,34.47,34.31,34.41,489600.0,20.7787,20.8513,20.7545,20.815,489600.0
2004-05-18 15:00:00,34.41,34.44,34.36,34.41,717900.0,20.815,20.8331,20.7847,20.815,717900.0
2004-05-18 15:30:00,34.41,34.6,34.4,34.59,1814000.0,20.815,20.9299,20.8089,20.9238,1814000.0
2004-05-19 09:30:00,34.85,34.95,34.57,34.64,1434700.0,21.0811,21.1416,20.9117,20.9541,1434700.0
2004-05-19 10:00:00,34.65,34.83,34.64,34.67,568600.0,20.9601,21.069,20.9541,20.9722,568600.0
2004-05-19 10:30:00,34.67,34.68,34.53,34.54,512200.0,20.9722,20.9783,20.8875,20.8936,512200.0
2004-05-19 11:00:00,34.55,34.61,34.47,34.49,449200.0,20.8996,20.9359,20.8513,20.8634,449200.0
2004-05-19 11:30:00,34.5,34.5,34.35,34.47,500400.0,20.8694,20.8694,20.7787,20.8513,500400.0
2004-05-19 12:00:00,34.46,34.58,34.44,34.55,292200.0,20.8452,20.9178,20.8331,20.8996,292200.0
2004-05-19 12:30:00,34.55,34.58,34.5,34.53,159300.0,20.8996,20.9178,20.8694,20.8875,159300.0
2004-05-19 13:00:00,34.52,34.53,34.5,34.5,294900.0,20.8815,20.8875,20.8694,20.8694,294900.0
2004-05-19 13:30:00,34.5,34.53,34.44,34.53,260100.0,20.8694,20.8875,20.8331,20.8875,260100.0
2004-05-19 14:00:00,34.53,34.53,34.27,34.35,383300.0,20.8875,20.8875,20.7303,20.7787,383300.0
2004-05-19 14:30:00,34.37,34.43,34.15,34.17,624200.0,20.7908,20.8271,20.6577,20.6698,624200.0
2004-05-19 15:00:00,34.17,34.17,33.96,34.04,720700.0,20.6698,20.6698,20.5428,20.5911,720700.0
2004-05-19 15:30:00,34.04,34.14,34.01,34.03,1018600.0,20.5911,20.6516,20.573,20.5851,1018600.0
2004-05-20 09:30:00,34.02,34.09,33.92,33.93,736600.0,20.579,20.6214,20.5186,20.5246,736600.0
2004-05-20 10:00:00,33.93,33.96,33.86,33.95,744900.0,20.5246,20.5428,20.4823,20.5367,744900.0
2004-05-20 10:30:00,33.94,34.07,33.9,34.04,479300.0,20.5307,20.6093,20.5065,20.5911,479300.0
2004-05-20 11:00:00,34.05,34.09,34.01,34.06,344600.0,20.5972,20.6214,20.573,20.6032,344600.0
2004-05-20 11:30:00,34.06,34.09,34.02,34.03,232300.0,20.6032,20.6214,20.579,20.5851,232300.0
2004-05-20 12:00:00,34.06,34.06,33.77,33.84,661600.0,20.6032,20.6032,20.4278,20.4702,661600.0
2004-05-20 12:30:00,33.84,33.96,33.81,33.9,431000.0,20.4702,20.5428,20.452,20.5065,431000.0
2004-05-20 13:00:00,33.89,33.95,33.82,33.94,271500.0,20.5004,20.5367,20.4581,20.5307,271500.0
2004-05-20 13:30:00,33.93,34.15,33.9,34.1,355400.0,20.5246,20.6577,20.5065,20.6274,355400.0
2004-05-20 14:00:00,34.1,34.3,34.05,34.16,386300.0,20.6274,20.7484,20.5972,20.6637,386300.0
2004-05-20 14:30:00,34.16,34.23,34.12,34.22,414000.0,20.6637,20.7061,20.6395,20.7,414000.0
2004-05-20 15:00:00,34.22,34.28,34.11,34.24,527800.0,20.7,20.7363,20.6335,20.7121,527800.0
2004-05-20 15:30:00,34.24,34.34,34.06,34.15,966100.0,20.7121,20.7726,20.6032,20.6577,966100.0
2004-05-21 09:30:00,34.25,34.43,34.21,34.3,1013000.0,20.7182,20.8271,20.694,20.7484,1013000.0
2004-05-21 10:00:00,34.29,34.3,34.12,34.12,388200.0,20.7424,20.7484,20.6395,20.6395,388200.0
2004-05-21 10:30:00,34.13,34.48,34.12,34.48,398900.0,20.6456,20.8573,20.6395,20.8573,398900.0
2004-05-21 11:00:00,34.48,34.74,34.48,34.6,1037200.0,20.8573,21.0146,20.8573,20.9299,1037200.0
2004-05-21 11:30:00,34.6,34.82,34.6,34.65,724500.0,20.9299,21.063,20.9299,20.9601,724500.0
2004-05-21 12:00:00,34.64,34.75,34.52,34.7,457300.0,20.9541,21.0206,20.8815,20.9904,457300.0
2004-05-21 12:30:00,34.75,34.77,34.63,34.69,351000.0,21.0206,21.0327,20.948,20.9843,351000.0
2004-05-21 13:00:00,34.69,34.69,34.55,34.68,279900.0,20.9843,20.9843,20.8996,20.9783,279900.0
2004-05-21 13:30:00,34.68,34.74,34.6,34.64,378600.0,20.9783,21.0146,20.9299,20.9541,378600.0
2004-05-21 14:00:00,34.64,34.69,34.5,34.54,873700.0,20.9541,20.9843,20.8694,20.8936,873700.0
2004-05-21 14:30:00,34.54,34.55,34.28,34.37,462200.0,20.8936,20.8996,20.7363,20.7908,462200.0
2004-05-21 15:00:00,34.36,34.66,34.28,34.66,809700.0,20.7847,20.9662,20.7363,20.9662,809700.0
2004-05-21 15:30:00,34.65,34.7,34.45,34.48,816500.0,20.9601,20.9904,20.8392,20.8573,816500.0
2004-05-24 09:30:00,34.6,34.78,34.55,34.74,833200.0,20.9299,21.0388,20.8996,21.0146,833200.0
2004-05-24 10:00:00,34.73,34.74,34.5,34.57,515300.0,21.0085,21.0146,20.8694,20.9117,515300.0
2004-05-24 10:30:00,34.57,34.65,34.52,34.58,391900.0,20.9117,20.9601,20.8815,20.9178,391900.0
2004-05-24 11:00:00,34.57,34.62,34.35,34.39,470900.0,20.9117,20.942,20.7787,20.8029,470900.0
2004-05-24 11:30:00,34.39,34.48,34.35,34.4,424600.0,20.8029,20.8573,20.7787,20.8089,424600.0
2004-05-24 12:00:00,34.4,34.41,34.36,34.36,269300.0,20.8089,20.815,20.7847,20.7847,269300.0
2004-05-24 12:30:00,34.35,34.55,34.35,34.43,371600.0,20.7787,20.8996,20.7787,20.8271,371600.0
2004-05-24 13:00:00,34.43,34.52,34.43,34.52,227700.0,20.8271,20.8815,20.8271,20.8815,227700.0
2004-05-24 13:30:00,34.52,34.69,34.51,34.56,511300.0,20.8815,20.9843,20.8755,20.9057,511300.0
2004-05-24 14:00:00,34.56,34.57,34.5,34.51,266900.0,20.9057,20.9117,20.8694,20.8755,266900.0
2004-05-24 14:30:00,34.51,34.66,34.5,34.61,429700.0,20.8755,20.9662,20.8694,20.9359,429700.0
2004-05-24 15:00:00,34.61,34.73,34.6,34.65,584400.0,20.9359,21.0085,20.9299,20.9601,584400.0
2004-05-24 15:30:00,34.64,34.75,34.6,34.65,744900.0,20.9541,21.0206,20.9299,20.9601,744900.0
2004-05-25 09:30:00,34.66,35.56,34.31,34.48,675500.0,20.9662,21.5106,20.7545,20.8573,675500.0
2004-05-25 10:00:00,34.49,34.72,34.4,34.72,662400.0,20.8634,21.0025,20.8089,21.0025,662400.0
2004-05-25 10:30:00,34.72,34.8,34.7,34.74,507500.0,21.0025,21.0509,20.9904,21.0146,507500.0
2004-05-25 11:00:00,34.74,34.77,34.6,34.62,490600.0,21.0146,21.0327,20.9299,20.942,490600.0
2004-05-25 11:30:00,34.62,34.79,34.53,34.75,447200.0,20.942,21.0448,20.8875,21.0206,447200.0
2004-05-25 12:00:00,34.75,34.9,34.74,34.89,567200.0,21.0206,21.1114,21.0146,21.1053,567200.0
2004-05-25 12:30:00,34.87,34.97,34.85,34.89,288200.0,21.0932,21.1537,21.0811,21.1053,288200.0
2004-05-25 13:00:00,34.92,35.14,34.9,35.12,599900.0,21.1235,21.2565,21.1114,21.2444,599900.0
2004-05-25 13:30:00,35.12,35.14,34.98,35.05,534500.0,21.2444,21.2565,21.1598,21.2021,534500.0
2004-05-25 14:00:00,35.05,35.09,34.97,35.03,380400.0,21.2021,21.2263,21.1537,21.19,380400.0
2004-05-25 14:30:00,35.03,35.13,34.98,35.07,368800.0,21.19,21.2505,21.1598,21.2142,368800.0
2004-05-25 15:00:00,35.07,35.25,35.05,35.25,712500.0,21.2142,21.3231,21.2021,21.3231,712500.0
2004-05-25 15:30:00,35.23,35.31,35.2,35.3,1003800.0,21.311,21.3594,21.2928,21.3533,1003800.0
2004-05-26 09:30:00,35.25,35.35,35.15,35.33,739500.0,21.3231,21.3836,21.2626,21.3715,739500.0
2004-05-26 10:00:00,35.33,35.37,34.95,35.0,1024200.0,21.3715,21.3957,21.1416,21.1719,1024200.0
2004-05-26 10:30:00,35.0,35.33,34.94,35.27,580500.0,21.1719,21.3715,21.1356,21.3352,580500.0
2004-05-26 11:00:00,35.27,35.34,35.22,35.3,426800.0,21.3352,21.3775,21.3049,21.3533,426800.0
2004-05-26 11:30:00,35.3,35.42,35.29,35.4,271300.0,21.3533,21.4259,21.3473,21.4138,271300.0
2004-05-26 12:00:00,35.4,35.41,35.3,35.36,256900.0,21.4138,21.4199,21.3533,21.3896,256900.0
2004-05-26 12:30:00,35.36,35.42,35.35,35.4,519600.0,21.3896,21.4259,21.3836,21.4138,519600.0
2004-05-26 13:00:00,35.4,35.42,35.34,35.36,242100.0,21.4138,21.4259,21.3775,21.3896,242100.0
2004-05-26 13:30:00,35.36,35.48,35.32,35.39,307100.0,21.3896,21.4622,21.3654,21.4078,307100.0
2004-05-26 14:00:00,35.4,35.44,35.4,35.4,411500.0,21.4138,21.438,21.4138,21.4138,411500.0
2004-05-26 14:30:00,35.4,35.47,35.4,35.44,415400.0,21.4138,21.4562,21.4138,21.438,415400.0
2004-05-26 15:00:00,35.43,35.54,35.4,35.4,593600.0,21.432,21.4985,21.4138,21.4138,593600.0
2004-05-26 15:30:00,35.4,35.53,35.39,35.47,1059700.0,21.4138,21.4925,21.4078,21.4562,1059700.0
2004-05-27 09:30:00,35.5,35.8,35.49,35.8,1022100.0,21.4743,21.6558,21.4683,21.6558,1022100.0
2004-05-27 10:00:00,35.79,35.96,35.79,35.92,765300.0,21.6497,21.7526,21.6497,21.7284,765300.0
2004-05-27 10:30:00,35.91,35.92,35.84,35.88,260300.0,21.7223,21.7284,21.68,21.7042,260300.0
2004-05-27 11:00:00,35.88,35.9,35.65,35.66,592000.0,21.7042,21.7163,21.565,21.5711,592000.0
2004-05-27 11:30:00,35.66,35.76,35.58,35.76,641800.0,21.5711,21.6316,21.5227,21.6316,641800.0
2004-05-27 12:00:00,35.76,35.8,35.44,35.53,507800.0,21.6316,21.6558,21.438,21.4925,507800.0
2004-05-27 12:30:00,35.52,35.63,35.42,35.63,485700.0,21.4864,21.553,21.4259,21.553,485700.0
2004-05-27 13:00:00,35.62,35.64,35.56,35.61,421800.0,21.5469,21.559,21.5106,21.5409,421800.0
2004-05-27 13:30:00,35.61,35.75,35.61,35.7,634900.0,21.5409,21.6255,21.5409,21.5953,634900.0
2004-05-27 14:00:00,35.69,35.95,35.68,35.9,624900.0,21.5892,21.7465,21.5832,21.7163,624900.0
2004-05-27 14:30:00,35.9,36.0,35.9,35.95,557300.0,21.7163,21.7768,21.7163,21.7465,557300.0
2004-05-27 15:00:00,35.95,35.95,35.8,35.95,592600.0,21.7465,21.7465,21.6558,21.7465,592600.0
2004-05-27 15:30:00,35.95,36.02,35.8,35.87,991500.0,21.7465,21.7889,21.6558,21.6981,991500.0
2004-05-28 09:30:00,35.84,36.05,35.82,36.05,697000.0,21.68,21.807,21.6679,21.807,697000.0
2004-05-28 10:00:00,36.04,36.3,36.03,36.11,1151900.0,21.801,21.9582,21.7949,21.8433,1151900.0
2004-05-28 10:30:00,36.1,36.11,35.97,36.03,635100.0,21.8373,21.8433,21.7586,21.7949,635100.0
2004-05-28 11:00:00,36.04,36.1,35.99,35.99,365100.0,21.801,21.8373,21.7707,21.7707,365100.0
2004-05-28 11:30:00,35.99,36.0,35.83,35.85,293200.0,21.7707,21.7768,21.6739,21.686,293200.0
2004-05-28 12:00:00,35.86,35.96,35.84,35.86,210100.0,21.6921,21.7526,21.68,21.6921,210100.0
2004-05-28 12:30:00,35.86,35.94,35.84,35.93,180500.0,21.6921,21.7405,21.68,21.7344,180500.0
2004-05-28 13:00:00,35.93,36.01,35.93,35.94,209600.0,21.7344,21.7828,21.7344,21.7405,209600.0
2004-05-28 13:30:00,35.93,35.96,35.89,35.95,169300.0,21.7344,21.7526,21.7102,21.7465,169300.0
2004-05-28 14:00:00,35.94,35.97,35.85,35.86,357200.0,21.7405,21.7586,21.686,21.6921,357200.0
2004-05-28 14:30:00,35.86,35.87,35.77,35.84,325400.0,21.6921,21.6981,21.6376,21.68,325400.0
2004-05-28 15:00:00,35.86,35.91,35.79,35.88,249600.0,21.6921,21.7223,21.6497,21.7042,249600.0
2004-05-28 15:30:00,35.88,36.0,35.84,35.89,848700.0,21.7042,21.7768,21.68,21.7102,848700.0
2004-06-01 09:30:00,35.77,35.84,35.66,35.71,633200.0,21.6376,21.68,21.5711,21.6013,633200.0
2004-06-01 10:00:00,35.73,35.81,35.58,35.62,587400.0,21.6134,21.6618,21.5227,21.5469,587400.0
2004-06-01 10:30:00,35.61,35.83,35.61,35.81,424700.0,21.5409,21.6739,21.5409,21.6618,424700.0
2004-06-01 11:00:00,35.82,35.83,35.51,35.55,581500.0,21.6679,21.6739,21.4804,21.5046,581500.0
2004-06-01 11:30:00,35.57,35.65,35.52,35.64,367900.0,21.5167,21.565,21.4864,21.559,367900.0
2004-06-01 12:00:00,35.64,35.72,35.61,35.65,197000.0,21.559,21.6074,21.5409,21.565,197000.0
2004-06-01 12:30:00,35.65,35.78,35.65,35.74,159000.0,21.565,21.6437,21.565,21.6195,159000.0
2004-06-01 13:00:00,35.74,35.84,35.74,35.83,209300.0,21.6195,21.68,21.6195,21.6739,209300.0
2004-06-01 13:30:00,35.84,35.84,35.7,35.71,180700.0,21.68,21.68,21.5953,21.6013,180700.0
2004-06-01 14:00:00,35.71,35.77,35.62,35.62,387700.0,21.6013,21.6376,21.5469,21.5469,387700.0
2004-06-01 14:30:00,35.63,35.74,35.55,35.74,587200.0,21.553,21.6195,21.5046,21.6195,587200.0
2004-06-01 15:00:00,35.72,35.75,35.62,35.71,286700.0,21.6074,21.6255,21.5469,21.6013,286700.0
2004-06-01 15:30:00,35.72,35.9,35.68,35.78,747500.0,21.6074,21.7163,21.5832,21.6437,747500.0
2004-06-02 09:30:00,35.0,35.38,34.85,35.0,2398800.0,21.1719,21.4017,21.0811,21.1719,2398800.0
2004-06-02 10:00:00,34.98,35.03,34.93,34.97,733300.0,21.1598,21.19,21.1295,21.1537,733300.0
2004-06-02 10:30:00,34.96,35.05,34.95,35.01,583600.0,21.1477,21.2021,21.1416,21.1779,583600.0
2004-06-02 11:00:00,35.01,35.1,35.0,35.07,570000.0,21.1779,21.2323,21.1719,21.2142,570000.0
2004-06-02 11:30:00,35.07,35.23,35.07,35.16,526700.0,21.2142,21.311,21.2142,21.2686,526700.0
2004-06-02 12:00:00,35.15,35.23,35.1,35.18,399200.0,21.2626,21.311,21.2323,21.2807,399200.0
2004-06-02 12:30:00,35.18,35.27,35.16,35.18,563400.0,21.2807,21.3352,21.2686,21.2807,563400.0
2004-06-02 13:00:00,35.17,35.33,35.17,35.33,410100.0,21.2747,21.3715,21.2747,21.3715,410100.0
2004-06-02 13:30:00,35.33,35.37,35.28,35.34,485500.0,21.3715,21.3957,21.3412,21.3775,485500.0
2004-06-02 14:00:00,35.35,35.5,35.32,35.49,810500.0,21.3836,21.4743,21.3654,21.4683,810500.0
2004-06-02 14:30:00,35.5,35.63,35.45,35.56,849500.0,21.4743,21.553,21.4441,21.5106,849500.0
2004-06-02 15:00:00,35.55,35.73,35.47,35.65,808300.0,21.5046,21.6134,21.4562,21.565,808300.0
2004-06-02 15:30:00,35.64,35.72,35.55,35.65,1356300.0,21.559,21.6074,21.5046,21.565,1356300.0
2004-06-03 09:30:00,35.5,35.52,35.26,35.38,792200.0,21.4743,21.4864,21.3291,21.4017,792200.0
2004-06-03 10:00:00,35.36,35.37,35.22,35.31,824700.0,21.3896,21.3957,21.3049,21.3594,824700.0
2004-06-03 10:30:00,35.31,35.44,35.3,35.35,375100.0,21.3594,21.438,21.3533,21.3836,375100.0
2004-06-03 11:00:00,35.37,35.73,35.34,35.7,449000.0,21.3957,21.6134,21.3775,21.5953,449000.0
2004-06-03 11:30:00,35.73,35.9,35.69,35.74,541300.0,21.6134,21.7163,21.5892,21.6195,541300.0
2004-06-03 12:00:00,35.74,35.95,35.7,35.93,347600.0,21.6195,21.7465,21.5953,21.7344,347600.0
2004-06-03 12:30:00,35.93,35.98,35.91,35.94,227800.0,21.7344,21.7647,21.7223,21.7405,227800.0
2004-06-03 13:00:00,35.95,35.99,35.94,35.98,200800.0,21.7465,21.7707,21.7405,21.7647,200800.0
2004-06-03 13:30:00,35.99,35.99,35.84,35.9,393900.0,21.7707,21.7707,21.68,21.7163,393900.0
2004-06-03 14:00:00,35.87,35.9,35.57,35.57,388400.0,21.6981,21.7163,21.5167,21.5167,388400.0
2004-06-03 14:30:00,35.58,35.67,35.55,35.64,569400.0,21.5227,21.5771,21.5046,21.559,569400.0
2004-06-03 15:00:00,35.64,35.67,35.55,35.55,391200.0,21.559,21.5771,21.5046,21.5046,391200.0
2004-06-03 15:30:00,35.55,35.63,35.44,35.48,833700.0,21.5046,21.553,21.438,21.4622,833700.0
2004-06-04 09:30:00,35.57,35.77,35.44,35.55,682800.0,21.5167,21.6376,21.438,21.5046,682800.0
2004-06-04 10:00:00,35.55,35.67,35.44,35.54,464700.0,21.5046,21.5771,21.438,21.4985,464700.0
2004-06-04 10:30:00,35.54,35.62,35.4,35.6,603800.0,21.4985,21.5469,21.4138,21.5348,603800.0
2004-06-04 11:00:00,35.6,35.73,35.59,35.69,463200.0,21.5348,21.6134,21.5288,21.5892,463200.0
2004-06-04 11:30:00,35.69,35.74,35.62,35.68,291700.0,21.5892,21.6195,21.5469,21.5832,291700.0
2004-06-04 12:00:00,35.69,35.7,35.54,35.54,421500.0,21.5892,21.5953,21.4985,21.4985,421500.0
2004-06-04 12:30:00,35.55,35.6,35.5,35.54,409500.0,21.5046,21.5348,21.4743,21.4985,409500.0
2004-06-04 13:00:00,35.53,35.6,35.53,35.59,191800.0,21.4925,21.5348,21.4925,21.5288,191800.0
2004-06-04 13:30:00,35.6,35.61,35.46,35.46,1267600.0,21.5348,21.5409,21.4501,21.4501,1267600.0
2004-06-04 14:00:00,35.47,35.47,35.37,35.45,457100.0,21.4562,21.4562,21.3957,21.4441,457100.0
2004-06-04 14:30:00,35.46,35.54,35.45,35.53,388700.0,21.4501,21.4985,21.4441,21.4925,388700.0
2004-06-04 15:00:00,35.53,35.56,35.42,35.45,299900.0,21.4925,21.5106,21.4259,21.4441,299900.0
2004-06-04 15:30:00,35.45,35.46,35.3,35.38,1096600.0,21.4441,21.4501,21.3533,21.4017,1096600.0
2004-06-07 09:30:00,35.58,35.88,35.47,35.52,508200.0,21.5227,21.7042,21.4562,21.4864,508200.0
2004-06-07 10:00:00,35.5,35.5,35.26,35.37,479900.0,21.4743,21.4743,21.3291,21.3957,479900.0
2004-06-07 10:30:00,35.37,35.39,35.3,35.36,418200.0,21.3957,21.4078,21.3533,21.3896,418200.0
2004-06-07 11:00:00,35.36,35.59,35.34,35.57,629500.0,21.3896,21.5288,21.3775,21.5167,629500.0
2004-06-07 11:30:00,35.58,35.64,35.5,35.57,417000.0,21.5227,21.559,21.4743,21.5167,417000.0
2004-06-07 12:00:00,35.57,35.72,35.56,35.7,331800.0,21.5167,21.6074,21.5106,21.5953,331800.0
2004-06-07 12:30:00,35.71,35.72,35.65,35.7,182900.0,21.6013,21.6074,21.565,21.5953,182900.0
2004-06-07 13:00:00,35.7,35.79,35.69,35.78,261600.0,21.5953,21.6497,21.5892,21.6437,261600.0
2004-06-07 13:30:00,35.79,35.9,35.79,35.9,313800.0,21.6497,21.7163,21.6497,21.7163,313800.0
2004-06-07 14:00:00,35.89,35.95,35.85,35.91,382100.0,21.7102,21.7465,21.686,21.7223,382100.0
2004-06-07 14:30:00,35.91,35.94,35.86,35.9,325600.0,21.7223,21.7405,21.6921,21.7163,325600.0
2004-06-07 15:00:00,35.91,35.94,35.83,35.86,1105200.0,21.7223,21.7405,21.6739,21.6921,1105200.0
2004-06-07 15:30:00,35.85,35.89,35.83,35.84,1389800.0,21.686,21.7102,21.6739,21.68,1389800.0
2004-06-08 09:30:00,35.75,35.75,35.4,35.42,594900.0,21.6767,21.6767,21.4645,21.4766,594900.0
2004-06-08 10:00:00,35.41,35.5,35.39,35.46,793100.0,21.4705,21.5251,21.4584,21.5009,793100.0
2004-06-08 10:30:00,35.46,35.46,35.36,35.37,684700.0,21.5009,21.5009,21.4402,21.4463,684700.0
2004-06-08 11:00:00,35.36,35.57,35.3,35.46,752700.0,21.4402,21.5676,21.4038,21.5009,752700.0
2004-06-08 11:30:00,35.45,35.47,35.37,35.44,558900.0,21.4948,21.5069,21.4463,21.4887,558900.0
2004-06-08 12:00:00,35.44,35.55,35.44,35.52,331500.0,21.4887,21.5554,21.4887,21.5372,331500.0
2004-06-08 12:30:00,35.54,35.55,35.49,35.53,313500.0,21.5494,21.5554,21.5191,21.5433,313500.0
2004-06-08 13:00:00,35.53,35.54,35.43,35.44,289100.0,21.5433,21.5494,21.4827,21.4887,289100.0
2004-06-08 13:30:00,35.44,35.55,35.42,35.54,326500.0,21.4887,21.5554,21.4766,21.5494,326500.0
2004-06-08 14:00:00,35.54,35.65,35.5,35.65,398700.0,21.5494,21.6161,21.5251,21.6161,398700.0
2004-06-08 14:30:00,35.65,35.77,35.65,35.77,600100.0,21.6161,21.6888,21.6161,21.6888,600100.0
2004-06-08 15:00:00,35.76,35.76,35.63,35.64,594300.0,21.6828,21.6828,21.6039,21.61,594300.0
2004-06-08 15:30:00,35.63,35.95,35.62,35.92,1168200.0,21.6039,21.798,21.5979,21.7798,1168200.0
2004-06-09 09:30:00,35.48,35.74,35.47,35.65,1156900.0,21.513,21.6706,21.5069,21.6161,1156900.0
2004-06-09 10:00:00,35.65,35.68,35.57,35.58,764200.0,21.6161,21.6343,21.5676,21.5736,764200.0
2004-06-09 10:30:00,35.59,35.61,35.39,35.44,771100.0,21.5797,21.5918,21.4584,21.4887,771100.0
2004-06-09 11:00:00,35.45,35.56,35.44,35.52,530200.0,21.4948,21.5615,21.4887,21.5372,530200.0
2004-06-09 11:30:00,35.51,35.59,35.5,35.52,407500.0,21.5312,21.5797,21.5251,21.5372,407500.0
2004-06-09 12:00:00,35.52,35.54,35.36,35.43,361000.0,21.5372,21.5494,21.4402,21.4827,361000.0
2004-06-09 12:30:00,35.42,35.43,35.36,35.41,290800.0,21.4766,21.4827,21.4402,21.4705,290800.0
2004-06-09 13:00:00,35.41,35.49,35.36,35.46,353100.0,21.4705,21.5191,21.4402,21.5009,353100.0
2004-06-09 13:30:00,35.46,35.52,35.45,35.47,320300.0,21.5009,21.5372,21.4948,21.5069,320300.0
2004-06-09 14:00:00,35.46,35.46,35.32,35.4,543600.0,21.5009,21.5009,21.416,21.4645,543600.0
2004-06-09 14:30:00,35.39,35.49,35.34,35.43,818600.0,21.4584,21.5191,21.4281,21.4827,818600.0
2004-06-09 15:00:00,35.42,35.54,35.37,35.52,913200.0,21.4766,21.5494,21.4463,21.5372,913200.0
2004-06-09 15:30:00,35.53,35.61,35.41,35.43,1204600.0,21.5433,21.5918,21.4705,21.4827,1204600.0
2004-06-10 09:30:00,35.64,35.83,35.53,35.6,745000.0,21.61,21.7252,21.5433,21.5857,745000.0
2004-06-10 10:00:00,35.6,35.71,35.59,35.65,545100.0,21.5857,21.6524,21.5797,21.6161,545100.0
2004-06-10 10:30:00,35.65,35.69,35.49,35.49,393800.0,21.6161,21.6403,21.5191,21.5191,393800.0
2004-06-10 11:00:00,35.49,35.5,35.28,35.28,744600.0,21.5191,21.5251,21.3917,21.3917,744600.0
2004-06-10 11:30:00,35.29,35.39,35.28,35.37,573100.0,21.3978,21.4584,21.3917,21.4463,573100.0
2004-06-10 12:00:00,35.38,35.4,35.3,35.31,319900.0,21.4524,21.4645,21.4038,21.4099,319900.0
2004-06-10 12:30:00,35.3,35.4,35.28,35.4,605800.0,21.4038,21.4645,21.3917,21.4645,605800.0
2004-06-10 13:00:00,35.39,35.42,35.37,35.41,423800.0,21.4584,21.4766,21.4463,21.4705,423800.0
2004-06-10 13:30:00,35.4,35.45,35.34,35.44,319000.0,21.4645,21.4948,21.4281,21.4887,319000.0
2004-06-10 14:00:00,35.44,35.46,35.41,35.45,429200.0,21.4887,21.5009,21.4705,21.4948,429200.0
2004-06-10 14:30:00,35.45,35.57,35.43,35.55,295300.0,21.4948,21.5676,21.4827,21.5554,295300.0
2004-06-10 15:00:00,35.56,35.68,35.51,35.65,548100.0,21.5615,21.6343,21.5312,21.6161,548100.0
2004-06-10 15:30:00,35.68,35.78,35.58,35.7,1607100.0,21.6343,21.6949,21.5736,21.6464,1607100.0
2004-06-14 09:30:00,35.5,35.69,35.47,35.5,634900.0,21.5251,21.6403,21.5069,21.5251,634900.0
2004-06-14 10:00:00,35.5,35.54,35.39,35.43,453900.0,21.5251,21.5494,21.4584,21.4827,453900.0
2004-06-14 10:30:00,35.44,35.44,35.09,35.09,636300.0,21.4887,21.4887,21.2765,21.2765,636300.0
2004-06-14 11:00:00,35.09,35.25,35.08,35.2,432500.0,21.2765,21.3735,21.2705,21.3432,432500.0
2004-06-14 11:30:00,35.2,35.26,35.14,35.15,242800.0,21.3432,21.3796,21.3068,21.3129,242800.0
2004-06-14 12:00:00,35.15,35.2,35.08,35.17,325000.0,21.3129,21.3432,21.2705,21.325,325000.0
2004-06-14 12:30:00,35.18,35.25,35.17,35.19,196800.0,21.3311,21.3735,21.325,21.3371,196800.0
2004-06-14 13:00:00,35.2,35.24,35.13,35.18,335100.0,21.3432,21.3675,21.3008,21.3311,335100.0
2004-06-14 13:30:00,35.16,35.34,35.16,35.3,197600.0,21.319,21.4281,21.319,21.4038,197600.0
2004-06-14 14:00:00,35.3,35.43,35.3,35.39,312400.0,21.4038,21.4827,21.4038,21.4584,312400.0
2004-06-14 14:30:00,35.39,35.39,35.31,35.33,291000.0,21.4584,21.4584,21.4099,21.422,291000.0
2004-06-14 15:00:00,35.34,35.44,35.25,35.42,434100.0,21.4281,21.4887,21.3735,21.4766,434100.0
2004-06-14 15:30:00,35.42,35.5,35.4,35.43,786000.0,21.4766,21.5251,21.4645,21.4827,786000.0
2004-06-15 09:30:00,35.8,35.94,35.71,35.73,1274600.0,21.707,21.7919,21.6524,21.6646,1274600.0
2004-06-15 10:00:00,35.73,35.97,35.71,35.89,1220700.0,21.6646,21.8101,21.6524,21.7616,1220700.0
2004-06-15 10:30:00,35.88,35.94,35.77,35.81,524700.0,21.7555,21.7919,21.6888,21.7131,524700.0
2004-06-15 11:00:00,35.82,35.91,35.76,35.78,793800.0,21.7191,21.7737,21.6828,21.6949,793800.0
2004-06-15 11:30:00,35.77,35.84,35.75,35.83,578700.0,21.6888,21.7313,21.6767,21.7252,578700.0
2004-06-15 12:00:00,35.83,35.92,35.82,35.92,362200.0,21.7252,21.7798,21.7191,21.7798,362200.0
2004-06-15 12:30:00,35.92,35.96,35.89,35.94,331100.0,21.7798,21.804,21.7616,21.7919,331100.0
2004-06-15 13:00:00,35.95,35.98,35.84,35.86,292600.0,21.798,21.8162,21.7313,21.7434,292600.0
2004-06-15 13:30:00,35.86,35.89,35.75,35.8,272900.0,21.7434,21.7616,21.6767,21.707,272900.0
2004-06-15 14:00:00,35.8,35.81,35.72,35.77,308000.0,21.707,21.7131,21.6585,21.6888,308000.0
2004-06-15 14:30:00,35.77,35.82,35.71,35.79,311200.0,21.6888,21.7191,21.6524,21.701,311200.0
2004-06-15 15:00:00,35.79,35.86,35.66,35.73,802100.0,21.701,21.7434,21.6221,21.6646,802100.0
2004-06-15 15:30:00,35.74,35.81,35.7,35.78,613500.0,21.6706,21.7131,21.6464,21.6949,613500.0
2004-06-16 09:30:00,35.78,35.84,35.5,35.58,646400.0,21.6949,21.7313,21.5251,21.5736,646400.0
2004-06-16 10:00:00,35.59,35.74,35.55,35.67,374200.0,21.5797,21.6706,21.5554,21.6282,374200.0
2004-06-16 10:30:00,35.67,35.9,35.67,35.85,383200.0,21.6282,21.7677,21.6282,21.7373,383200.0
2004-06-16 11:00:00,35.85,35.87,35.79,35.8,222300.0,21.7373,21.7495,21.701,21.707,222300.0
2004-06-16 11:30:00,35.79,35.8,35.6,35.65,283300.0,21.701,21.707,21.5857,21.6161,283300.0
2004-06-16 12:00:00,35.65,35.66,35.56,35.6,261200.0,21.6161,21.6221,21.5615,21.5857,261200.0
2004-06-16 12:30:00,35.6,35.72,35.6,35.68,314700.0,21.5857,21.6585,21.5857,21.6343,314700.0
2004-06-16 13:00:00,35.68,35.73,35.6,35.7,196200.0,21.6343,21.6646,21.5857,21.6464,196200.0
2004-06-16 13:30:00,35.7,35.73,35.68,35.7,126000.0,21.6464,21.6646,21.6343,21.6464,126000.0
2004-06-16 14:00:00,35.7,35.79,35.7,35.72,178300.0,21.6464,21.701,21.6464,21.6585,178300.0
2004-06-16 14:30:00,35.74,35.88,35.72,35.81,336600.0,21.6706,21.7555,21.6585,21.7131,336600.0
2004-06-16 15:00:00,35.81,36.0,35.8,35.97,778000.0,21.7131,21.8283,21.707,21.8101,778000.0
2004-06-16 15:30:00,35.96,36.07,35.93,35.99,1018700.0,21.804,21.8707,21.7858,21.8222,1018700.0
2004-06-17 09:30:00,35.95,35.96,35.57,35.61,766800.0,21.798,21.804,21.5676,21.5918,766800.0
2004-06-17 10:00:00,35.6,35.64,35.51,35.6,496200.0,21.5857,21.61,21.5312,21.5857,496200.0
2004-06-17 10:30:00,35.59,35.71,35.57,35.68,402000.0,21.5797,21.6524,21.5676,21.6343,402000.0
2004-06-17 11:00:00,35.67,35.7,35.6,35.7,279800.0,21.6282,21.6464,21.5857,21.6464,279800.0
2004-06-17 11:30:00,35.69,35.7,35.57,35.58,268600.0,21.6403,21.6464,21.5676,21.5736,268600.0
2004-06-17 12:00:00,35.57,35.66,35.5,35.66,335300.0,21.5676,21.6221,21.5251,21.6221,335300.0
2004-06-17 12:30:00,35.67,35.73,35.64,35.64,310600.0,21.6282,21.6646,21.61,21.61,310600.0
2004-06-17 13:00:00,35.65,35.75,35.64,35.67,373700.0,21.6161,21.6767,21.61,21.6282,373700.0
2004-06-17 13:30:00,35.67,35.74,35.66,35.7,306600.0,21.6282,21.6706,21.6221,21.6464,306600.0
2004-06-17 14:00:00,35.72,35.8,35.71,35.76,365900.0,21.6585,21.707,21.6524,21.6828,365900.0
2004-06-17 14:30:00,35.77,35.79,35.71,35.73,385500.0,21.6888,21.701,21.6524,21.6646,385500.0
2004-06-17 15:00:00,35.73,35.75,35.67,35.68,489900.0,21.6646,21.6767,21.6282,21.6343,489900.0
2004-06-17 15:30:00,35.68,35.76,35.68,35.68,767800.0,21.6343,21.6828,21.6343,21.6343,767800.0
2004-06-18 09:30:00,35.68,35.68,35.44,35.54,1331100.0,21.6343,21.6343,21.4887,21.5494,1331100.0
2004-06-18 10:00:00,35.54,35.63,35.53,35.58,607600.0,21.5494,21.6039,21.5433,21.5736,607600.0
2004-06-18 10:30:00,35.59,35.65,35.42,35.45,542300.0,21.5797,21.6161,21.4766,21.4948,542300.0
2004-06-18 11:00:00,35.46,35.49,35.37,35.39,632000.0,21.5009,21.5191,21.4463,21.4584,632000.0
2004-06-18 11:30:00,35.41,35.42,35.35,35.36,566800.0,21.4705,21.4766,21.4342,21.4402,566800.0
2004-06-18 12:00:00,35.36,35.36,35.24,35.32,470500.0,21.4402,21.4402,21.3675,21.416,470500.0
2004-06-18 12:30:00,35.33,35.34,35.23,35.24,422800.0,21.422,21.4281,21.3614,21.3675,422800.0
2004-06-18 13:00:00,35.25,35.28,35.2,35.25,616600.0,21.3735,21.3917,21.3432,21.3735,616600.0
2004-06-18 13:30:00,35.25,35.31,35.23,35.3,338800.0,21.3735,21.4099,21.3614,21.4038,338800.0
2004-06-18 14:00:00,35.31,35.4,35.3,35.38,429000.0,21.4099,21.4645,21.4038,21.4524,429000.0
2004-06-18 14:30:00,35.4,35.41,35.34,35.37,554100.0,21.4645,21.4705,21.4281,21.4463,554100.0
2004-06-18 15:00:00,35.38,35.44,35.26,35.42,741300.0,21.4524,21.4887,21.3796,21.4766,741300.0
2004-06-18 15:30:00,35.42,35.43,35.3,35.33,1173200.0,21.4766,21.4827,21.4038,21.422,1173200.0
2004-06-21 09:30:00,35.25,35.56,35.25,35.56,679000.0,21.3735,21.5615,21.3735,21.5615,679000.0
2004-06-21 10:00:00,35.53,35.65,35.38,35.47,799500.0,21.5433,21.6161,21.4524,21.5069,799500.0
2004-06-21 10:30:00,35.46,35.64,35.46,35.54,546200.0,21.5009,21.61,21.5009,21.5494,546200.0
2004-06-21 11:00:00,35.54,35.56,35.48,35.5,320200.0,21.5494,21.5615,21.513,21.5251,320200.0
2004-06-21 11:30:00,35.5,35.58,35.49,35.56,322700.0,21.5251,21.5736,21.5191,21.5615,322700.0
2004-06-21 12:00:00,35.56,35.6,35.5,35.59,373100.0,21.5615,21.5857,21.5251,21.5797,373100.0
2004-06-21 12:30:00,35.59,35.61,35.55,35.59,400300.0,21.5797,21.5918,21.5554,21.5797,400300.0
2004-06-21 13:00:00,35.59,35.63,35.57,35.62,360200.0,21.5797,21.6039,21.5676,21.5979,360200.0
2004-06-21 13:30:00,35.62,35.69,35.6,35.69,331200.0,21.5979,21.6403,21.5857,21.6403,331200.0
2004-06-21 14:00:00,35.68,35.79,35.64,35.79,470200.0,21.6343,21.701,21.61,21.701,470200.0
2004-06-21 14:30:00,35.78,35.84,35.68,35.76,523700.0,21.6949,21.7313,21.6343,21.6828,523700.0
2004-06-21 15:00:00,35.77,35.91,35.73,35.77,814900.0,21.6888,21.7737,21.6646,21.6888,814900.0
2004-06-21 15:30:00,35.77,35.83,35.61,35.72,986900.0,21.6888,21.7252,21.5918,21.6585,986900.0
2004-06-22 09:30:00,35.35,35.41,35.23,35.29,1134400.0,21.4342,21.4705,21.3614,21.3978,1134400.0
2004-06-22 10:00:00,35.29,35.3,35.04,35.05,810000.0,21.3978,21.4038,21.2462,21.2523,810000.0
2004-06-22 10:30:00,35.04,35.05,34.93,34.94,893300.0,21.2462,21.2523,21.1795,21.1856,893300.0
2004-06-22 11:00:00,34.93,34.94,34.79,34.8,1029300.0,21.1795,21.1856,21.0946,21.1007,1029300.0
2004-06-22 11:30:00,34.8,34.92,34.77,34.84,943300.0,21.1007,21.1734,21.0825,21.1249,943300.0
2004-06-22 12:00:00,34.84,35.01,34.84,34.99,809700.0,21.1249,21.228,21.1249,21.2159,809700.0
2004-06-22 12:30:00,34.98,34.99,34.9,34.91,448800.0,21.2098,21.2159,21.1613,21.1674,448800.0
2004-06-22 13:00:00,34.91,34.95,34.82,34.86,395900.0,21.1674,21.1916,21.1128,21.1371,395900.0
2004-06-22 13:30:00,34.85,35.04,34.85,35.04,585500.0,21.131,21.2462,21.131,21.2462,585500.0
2004-06-22 14:00:00,35.03,35.2,35.01,35.17,734800.0,21.2401,21.3432,21.228,21.325,734800.0
2004-06-22 14:30:00,35.17,35.19,34.98,35.01,502800.0,21.325,21.3371,21.2098,21.228,502800.0
2004-06-22 15:00:00,35.02,35.1,34.99,35.02,504100.0,21.2341,21.2826,21.2159,21.2341,504100.0
2004-06-22 15:30:00,35.02,35.09,34.98,35.04,1208200.0,21.2341,21.2765,21.2098,21.2462,1208200.0
2004-06-23 09:30:00,34.9,35.07,34.89,35.0,524400.0,21.1613,21.2644,21.1552,21.2219,524400.0
2004-06-23 10:00:00,34.99,35.04,34.94,35.02,420800.0,21.2159,21.2462,21.1856,21.2341,420800.0
2004-06-23 10:30:00,35.02,35.04,34.81,34.82,424500.0,21.2341,21.2462,21.1067,21.1128,424500.0
2004-06-23 11:00:00,34.82,34.86,34.75,34.85,657700.0,21.1128,21.1371,21.0704,21.131,657700.0
2004-06-23 11:30:00,34.84,35.09,34.84,35.09,523700.0,21.1249,21.2765,21.1249,21.2765,523700.0
2004-06-23 12:00:00,35.09,35.19,34.98,35.16,544700.0,21.2765,21.3371,21.2098,21.319,544700.0
2004-06-23 12:30:00,35.16,35.17,35.05,35.12,587300.0,21.319,21.325,21.2523,21.2947,587300.0
2004-06-23 13:00:00,35.11,35.2,35.11,35.18,359900.0,21.2886,21.3432,21.2886,21.3311,359900.0
2004-06-23 13:30:00,35.19,35.36,35.18,35.23,761900.0,21.3371,21.4402,21.3311,21.3614,761900.0
2004-06-23 14:00:00,35.23,35.32,35.19,35.31,472900.0,21.3614,21.416,21.3371,21.4099,472900.0
2004-06-23 14:30:00,35.3,35.31,35.2,35.25,411000.0,21.4038,21.4099,21.3432,21.3735,411000.0
2004-06-23 15:00:00,35.25,35.38,35.23,35.34,688300.0,21.3735,21.4524,21.3614,21.4281,688300.0
2004-06-23 15:30:00,35.35,35.5,35.31,35.45,1084600.0,21.4342,21.5251,21.4099,21.4948,1084600.0
2004-06-24 09:30:00,35.5,35.9,35.46,35.8,1144500.0,21.5251,21.7677,21.5009,21.707,1144500.0
2004-06-24 10:00:00,35.79,36.11,35.79,36.01,1385300.0,21.701,21.895,21.701,21.8343,1385300.0
2004-06-24 10:30:00,36.01,36.02,35.85,35.86,457000.0,21.8343,21.8404,21.7373,21.7434,457000.0
2004-06-24 11:00:00,35.87,35.87,35.71,35.73,480200.0,21.7495,21.7495,21.6524,21.6646,480200.0
2004-06-24 11:30:00,35.7,35.78,35.66,35.67,413200.0,21.6464,21.6949,21.6221,21.6282,413200.0
2004-06-24 12:00:00,35.67,35.74,35.65,35.71,389700.0,21.6282,21.6706,21.6161,21.6524,389700.0
2004-06-24 12:30:00,35.72,35.72,35.63,35.66,271000.0,21.6585,21.6585,21.6039,21.6221,271000.0
2004-06-24 13:00:00,35.65,35.68,35.64,35.66,445500.0,21.6161,21.6343,21.61,21.6221,445500.0
2004-06-24 13:30:00,35.66,35.68,35.6,35.63,540600.0,21.6221,21.6343,21.5857,21.6039,540600.0
2004-06-24 14:00:00,35.63,35.65,35.51,35.54,461600.0,21.6039,21.6161,21.5312,21.5494,461600.0
2004-06-24 14:30:00,35.55,35.68,35.5,35.55,691800.0,21.5554,21.6343,21.5251,21.5554,691800.0
2004-06-24 15:00:00,35.51,35.55,35.45,35.48,569700.0,21.5312,21.5554,21.4948,21.513,569700.0
2004-06-24 15:30:00,35.48,35.55,35.35,35.44,852500.0,21.513,21.5554,21.4342,21.4887,852500.0
2004-06-25 09:30:00,35.55,35.77,35.49,35.76,930200.0,21.5554,21.6888,21.5191,21.6828,930200.0
2004-06-25 10:00:00,35.77,35.95,35.71,35.9,740200.0,21.6888,21.798,21.6524,21.7677,740200.0
2004-06-25 10:30:00,35.91,35.95,35.87,35.94,709400.0,21.7737,21.798,21.7495,21.7919,709400.0
2004-06-25 11:00:00,35.94,36.07,35.92,36.05,1083000.0,21.7919,21.8707,21.7798,21.8586,1083000.0
2004-06-25 11:30:00,36.05,36.13,36.03,36.06,653700.0,21.8586,21.9071,21.8465,21.8647,653700.0
2004-06-25 12:00:00,36.06,36.1,35.93,35.93,634400.0,21.8647,21.8889,21.7858,21.7858,634400.0
2004-06-25 12:30:00,35.94,35.97,35.88,35.95,373800.0,21.7919,21.8101,21.7555,21.798,373800.0
2004-06-25 13:00:00,35.95,36.01,35.93,35.96,499100.0,21.798,21.8343,21.7858,21.804,499100.0
2004-06-25 13:30:00,35.95,36.0,35.86,35.89,407600.0,21.798,21.8283,21.7434,21.7616,407600.0
2004-06-25 14:00:00,35.89,35.91,35.52,35.54,1026200.0,21.7616,21.7737,21.5372,21.5494,1026200.0
2004-06-25 14:30:00,35.54,35.69,35.51,35.68,824900.0,21.5494,21.6403,21.5312,21.6343,824900.0
2004-06-25 15:00:00,35.68,35.78,35.52,35.53,691900.0,21.6343,21.6949,21.5372,21.5433,691900.0
2004-06-25 15:30:00,35.53,35.64,35.48,35.5,1197300.0,21.5433,21.61,21.513,21.5251,1197300.0
2004-06-28 09:30:00,35.5,35.52,35.35,35.5,927100.0,21.5251,21.5372,21.4342,21.5251,927100.0
2004-06-28 10:00:00,35.51,35.75,35.47,35.7,499000.0,21.5312,21.6767,21.5069,21.6464,499000.0
2004-06-28 10:30:00,35.69,35.72,35.62,35.7,348400.0,21.6403,21.6585,21.5979,21.6464,348400.0
2004-06-28 11:00:00,35.69,35.7,35.49,35.68,456300.0,21.6403,21.6464,21.5191,21.6343,456300.0
2004-06-28 11:30:00,35.68,35.7,35.59,35.69,266800.0,21.6343,21.6464,21.5797,21.6403,266800.0
2004-06-28 12:00:00,35.7,35.75,35.68,35.71,413000.0,21.6464,21.6767,21.6343,21.6524,413000.0
2004-06-28 12:30:00,35.73,35.75,35.68,35.68,168000.0,21.6646,21.6767,21.6343,21.6343,168000.0
2004-06-28 13:00:00,35.68,35.72,35.67,35.71,256300.0,21.6343,21.6585,21.6282,21.6524,256300.0
2004-06-28 13:30:00,35.71,35.72,35.67,35.69,330500.0,21.6524,21.6585,21.6282,21.6403,330500.0
2004-06-28 14:00:00,35.69,35.69,35.53,35.54,694300.0,21.6403,21.6403,21.5433,21.5494,694300.0
2004-06-28 14:30:00,35.54,35.56,35.4,35.5,508900.0,21.5494,21.5615,21.4645,21.5251,508900.0
2004-06-28 15:00:00,35.5,35.51,35.41,35.48,449300.0,21.5251,21.5312,21.4705,21.513,449300.0
2004-06-28 15:30:00,35.48,35.56,35.43,35.49,893100.0,21.513,21.5615,21.4827,21.5191,893100.0
2004-06-29 09:30:00,35.33,35.34,35.1,35.17,902200.0,21.422,21.4281,21.2826,21.325,902200.0
2004-06-29 10:00:00,35.17,35.32,35.1,35.23,696500.0,21.325,21.416,21.2826,21.3614,696500.0
2004-06-29 10:30:00,35.23,35.29,35.15,35.16,384700.0,21.3614,21.3978,21.3129,21.319,384700.0
2004-06-29 11:00:00,35.16,35.24,35.15,35.23,603000.0,21.319,21.3675,21.3129,21.3614,603000.0
2004-06-29 11:30:00,35.22,35.23,35.17,35.23,313200.0,21.3553,21.3614,21.325,21.3614,313200.0
2004-06-29 12:00:00,35.23,35.25,35.18,35.2,228300.0,21.3614,21.3735,21.3311,21.3432,228300.0
2004-06-29 12:30:00,35.2,35.21,35.17,35.17,154400.0,21.3432,21.3493,21.325,21.325,154400.0
2004-06-29 13:00:00,35.17,35.18,34.9,34.9,550900.0,21.325,21.3311,21.1613,21.1613,550900.0
2004-06-29 13:30:00,35.02,35.03,34.95,34.97,402900.0,21.2341,21.2401,21.1916,21.2038,402900.0
2004-06-29 14:00:00,34.96,35.08,34.92,34.93,442900.0,21.1977,21.2705,21.1734,21.1795,442900.0
2004-06-29 14:30:00,34.93,35.02,34.88,34.96,664500.0,21.1795,21.2341,21.1492,21.1977,664500.0
2004-06-29 15:00:00,34.97,35.11,34.91,35.1,810900.0,21.2038,21.2886,21.1674,21.2826,810900.0
2004-06-29 15:30:00,35.1,35.21,35.09,35.15,1109600.0,21.2826,21.3493,21.2765,21.3129,1109600.0
2004-06-30 09:30:00,35.07,35.13,34.92,35.09,631200.0,21.2644,21.3008,21.1734,21.2765,631200.0
2004-06-30 10:00:00,35.09,35.1,34.9,34.91,550200.0,21.2765,21.2826,21.1613,21.1674,550200.0
2004-06-30 10:30:00,34.9,34.99,34.85,34.98,414800.0,21.1613,21.2159,21.131,21.2098,414800.0
2004-06-30 11:00:00,34.98,35.03,34.95,34.96,262100.0,21.2098,21.2401,21.1916,21.1977,262100.0
2004-06-30 11:30:00,34.95,34.96,34.85,34.92,378300.0,21.1916,21.1977,21.131,21.1734,378300.0
2004-06-30 12:00:00,34.92,34.93,34.86,34.91,274300.0,21.1734,21.1795,21.1371,21.1674,274300.0
2004-06-30 12:30:00,34.92,35.0,34.9,34.95,281200.0,21.1734,21.2219,21.1613,21.1916,281200.0
2004-06-30 13:00:00,34.95,35.03,34.93,35.0,194500.0,21.1916,21.2401,21.1795,21.2219,194500.0
2004-06-30 13:30:00,35.01,35.05,34.93,34.98,281100.0,21.228,21.2523,21.1795,21.2098,281100.0
2004-06-30 14:00:00,34.99,35.17,34.98,35.05,546600.0,21.2159,21.325,21.2098,21.2523,546600.0
2004-06-30 14:30:00,35.07,35.18,34.96,35.14,566800.0,21.2644,21.3311,21.1977,21.3068,566800.0
2004-06-30 15:00:00,35.16,35.2,35.1,35.19,476200.0,21.319,21.3432,21.2826,21.3371,476200.0
2004-06-30 15:30:00,35.19,35.26,35.19,35.23,762800.0,21.3371,21.3796,21.3371,21.3614,762800.0
2004-07-01 09:30:00,35.21,35.35,35.06,35.13,753500.0,21.3493,21.4342,21.2583,21.3008,753500.0
2004-07-01 10:00:00,35.12,35.28,35.08,35.25,547300.0,21.2947,21.3917,21.2705,21.3735,547300.0
2004-07-01 10:30:00,35.27,35.28,35.1,35.12,390000.0,21.3857,21.3917,21.2826,21.2947,390000.0
2004-07-01 11:00:00,35.12,35.13,34.92,35.02,707800.0,21.2947,21.3008,21.1734,21.2341,707800.0
2004-07-01 11:30:00,35.02,35.03,34.84,34.9,482300.0,21.2341,21.2401,21.1249,21.1613,482300.0
2004-07-01 12:00:00,34.89,34.94,34.84,34.94,406300.0,21.1552,21.1856,21.1249,21.1856,406300.0
2004-07-01 12:30:00,34.94,34.96,34.91,34.94,305900.0,21.1856,21.1977,21.1674,21.1856,305900.0
2004-07-01 13:00:00,34.94,34.95,34.83,34.84,622100.0,21.1856,21.1916,21.1189,21.1249,622100.0
2004-07-01 13:30:00,34.84,34.88,34.64,34.69,644000.0,21.1249,21.1492,21.0037,21.034,644000.0
2004-07-01 14:00:00,34.69,34.82,34.67,34.82,519100.0,21.034,21.1128,21.0219,21.1128,519100.0
2004-07-01 14:30:00,34.82,34.98,34.75,34.93,662000.0,21.1128,21.2098,21.0704,21.1795,662000.0
2004-07-01 15:00:00,34.91,35.02,34.85,35.0,580300.0,21.1674,21.2341,21.131,21.2219,580300.0
2004-07-01 15:30:00,35.01,35.04,34.93,34.94,722200.0,21.228,21.2462,21.1795,21.1856,722200.0
2004-07-02 09:30:00,34.99,34.99,34.75,34.8,391800.0,21.2159,21.2159,21.0704,21.1007,391800.0
2004-07-02 10:00:00,34.79,34.95,34.75,34.94,760700.0,21.0946,21.1916,21.0704,21.1856,760700.0
2004-07-02 10:30:00,34.92,35.19,34.92,34.99,584700.0,21.1734,21.3371,21.1734,21.2159,584700.0
2004-07-02 11:00:00,34.98,35.02,34.87,34.98,272000.0,21.2098,21.2341,21.1431,21.2098,272000.0
2004-07-02 11:30:00,34.98,35.05,34.88,35.02,311400.0,21.2098,21.2523,21.1492,21.2341,311400.0
2004-07-02 12:00:00,35.02,35.06,34.86,34.87,389600.0,21.2341,21.2583,21.1371,21.1431,389600.0
2004-07-02 12:30:00,34.88,34.89,34.85,34.87,141600.0,21.1492,21.1552,21.131,21.1431,141600.0
2004-07-02 13:00:00,34.87,34.88,34.75,34.79,263600.0,21.1431,21.1492,21.0704,21.0946,263600.0
2004-07-02 13:30:00,34.79,34.89,34.78,34.81,289200.0,21.0946,21.1552,21.0885,21.1067,289200.0
2004-07-02 14:00:00,34.81,34.81,34.49,34.58,794400.0,21.1067,21.1067,20.9127,20.9673,794400.0
2004-07-02 14:30:00,34.58,34.64,34.52,34.52,468300.0,20.9673,21.0037,20.9309,20.9309,468300.0
2004-07-02 15:00:00,34.52,34.7,34.51,34.69,609000.0,20.9309,21.04,20.9248,21.034,609000.0
2004-07-02 15:30:00,34.69,34.78,34.65,34.66,736200.0,21.034,21.0885,21.0097,21.0158,736200.0
2004-07-06 09:30:00,34.4,34.63,34.2,34.33,1051300.0,20.8581,20.9976,20.7369,20.8157,1051300.0
2004-07-06 10:00:00,34.34,34.57,34.29,34.54,552100.0,20.8218,20.9612,20.7914,20.943,552100.0
2004-07-06 10:30:00,34.55,34.95,34.54,34.92,873800.0,20.9491,21.1916,20.943,21.1734,873800.0
2004-07-06 11:00:00,34.92,34.96,34.55,34.62,617300.0,21.1734,21.1977,20.9491,20.9915,617300.0
2004-07-06 11:30:00,34.62,34.65,34.55,34.63,348700.0,20.9915,21.0097,20.9491,20.9976,348700.0
2004-07-06 12:00:00,34.62,34.75,34.58,34.73,232200.0,20.9915,21.0704,20.9673,21.0582,232200.0
2004-07-06 12:30:00,34.72,34.79,34.7,34.76,216500.0,21.0522,21.0946,21.04,21.0764,216500.0
2004-07-06 13:00:00,34.76,34.79,34.66,34.66,238800.0,21.0764,21.0946,21.0158,21.0158,238800.0
2004-07-06 13:30:00,34.67,34.7,34.58,34.59,197100.0,21.0219,21.04,20.9673,20.9733,197100.0
2004-07-06 14:00:00,34.6,34.71,34.56,34.57,421300.0,20.9794,21.0461,20.9552,20.9612,421300.0
2004-07-06 14:30:00,34.58,34.7,34.57,34.63,340100.0,20.9673,21.04,20.9612,20.9976,340100.0
2004-07-06 15:00:00,34.63,34.9,34.63,34.87,717500.0,20.9976,21.1613,20.9976,21.1431,717500.0
2004-07-06 15:30:00,34.87,34.88,34.63,34.64,605600.0,21.1431,21.1492,20.9976,21.0037,605600.0
2004-07-07 09:30:00,34.55,34.94,34.55,34.94,586900.0,20.9491,21.1856,20.9491,21.1856,586900.0
2004-07-07 10:00:00,34.95,35.03,34.92,34.94,547100.0,21.1916,21.2401,21.1734,21.1856,547100.0
2004-07-07 10:30:00,34.94,35.88,34.82,34.83,260900.0,21.1856,21.7555,21.1128,21.1189,260900.0
2004-07-07 11:00:00,34.84,34.85,34.69,34.74,239500.0,21.1249,21.131,21.034,21.0643,239500.0
2004-07-07 11:30:00,34.74,34.77,34.65,34.76,303600.0,21.0643,21.0825,21.0097,21.0764,303600.0
2004-07-07 12:00:00,34.76,34.82,34.71,34.78,252400.0,21.0764,21.1128,21.0461,21.0885,252400.0
2004-07-07 12:30:00,34.79,34.84,34.76,34.77,273900.0,21.0946,21.1249,21.0764,21.0825,273900.0
2004-07-07 13:00:00,34.76,34.91,34.73,34.89,259500.0,21.0764,21.1674,21.0582,21.1552,259500.0
2004-07-07 13:30:00,34.88,34.95,34.83,34.95,287500.0,21.1492,21.1916,21.1189,21.1916,287500.0
2004-07-07 14:00:00,34.95,35.06,34.95,35.04,377400.0,21.1916,21.2583,21.1916,21.2462,377400.0
2004-07-07 14:30:00,35.04,35.11,35.01,35.08,331200.0,21.2462,21.2886,21.228,21.2705,331200.0
2004-07-07 15:00:00,35.09,35.12,34.93,34.96,414200.0,21.2765,21.2947,21.1795,21.1977,414200.0
2004-07-07 15:30:00,34.95,35.02,34.95,35.0,655300.0,21.1916,21.2341,21.1916,21.2219,655300.0
2004-07-08 09:30:00,34.8,34.99,34.55,34.64,642100.0,21.1007,21.2159,20.9491,21.0037,642100.0
2004-07-08 10:00:00,34.62,34.67,34.5,34.54,783700.0,20.9915,21.0219,20.9188,20.943,783700.0
2004-07-08 10:30:00,34.54,34.64,34.46,34.6,562000.0,20.943,21.0037,20.8945,20.9794,562000.0
2004-07-08 11:00:00,34.61,34.72,34.6,34.69,374200.0,20.9855,21.0522,20.9794,21.034,374200.0
2004-07-08 11:30:00,34.69,34.75,34.64,34.65,256900.0,21.034,21.0704,21.0037,21.0097,256900.0
2004-07-08 12:00:00,34.65,34.65,34.51,34.57,259000.0,21.0097,21.0097,20.9248,20.9612,259000.0
2004-07-08 12:30:00,34.57,34.59,34.5,34.54,341900.0,20.9612,20.9733,20.9188,20.943,341900.0
2004-07-08 13:00:00,34.54,34.54,34.47,34.5,414600.0,20.943,20.943,20.9006,20.9188,414600.0
2004-07-08 13:30:00,34.49,34.55,34.45,34.46,429300.0,20.9127,20.9491,20.8885,20.8945,429300.0
2004-07-08 14:00:00,34.45,34.45,34.24,34.29,705400.0,20.8885,20.8885,20.7611,20.7914,705400.0
2004-07-08 14:30:00,34.29,34.44,34.24,34.43,548900.0,20.7914,20.8824,20.7611,20.8763,548900.0
2004-07-08 15:00:00,34.43,34.46,34.33,34.4,548700.0,20.8763,20.8945,20.8157,20.8581,548700.0
2004-07-08 15:30:00,34.41,34.45,34.27,34.28,903700.0,20.8642,20.8885,20.7793,20.7854,903700.0
2004-07-09 09:30:00,34.3,34.5,34.3,34.42,689400.0,20.7975,20.9188,20.7975,20.8703,689400.0
2004-07-09 10:00:00,34.42,34.42,34.2,34.21,686000.0,20.8703,20.8703,20.7369,20.7429,686000.0
2004-07-09 10:30:00,34.21,34.29,34.13,34.26,396900.0,20.7429,20.7914,20.6944,20.7733,396900.0
2004-07-09 11:00:00,34.26,34.48,34.25,34.47,504000.0,20.7733,20.9066,20.7672,20.9006,504000.0
2004-07-09 11:30:00,34.47,34.5,34.38,34.4,397600.0,20.9006,20.9188,20.846,20.8581,397600.0
2004-07-09 12:00:00,34.4,34.41,34.26,34.27,289200.0,20.8581,20.8642,20.7733,20.7793,289200.0
2004-07-09 12:30:00,34.28,34.31,34.23,34.25,286000.0,20.7854,20.8036,20.7551,20.7672,286000.0
2004-07-09 13:00:00,34.26,34.32,34.22,34.3,539400.0,20.7733,20.8096,20.749,20.7975,539400.0
2004-07-09 13:30:00,34.29,34.33,34.24,34.32,276400.0,20.7914,20.8157,20.7611,20.8096,276400.0
2004-07-09 14:00:00,34.32,34.43,34.28,34.42,317200.0,20.8096,20.8763,20.7854,20.8703,317200.0
2004-07-09 14:30:00,34.42,34.43,34.31,34.35,309700.0,20.8703,20.8763,20.8036,20.8278,309700.0
2004-07-09 15:00:00,34.35,34.42,34.31,34.38,452900.0,20.8278,20.8703,20.8036,20.846,452900.0
2004-07-09 15:30:00,34.38,34.42,34.31,34.36,418100.0,20.846,20.8703,20.8036,20.8339,418100.0
2004-07-13 09:30:00,34.7,34.97,34.6,34.91,879300.0,21.04,21.2038,20.9794,21.1674,879300.0
2004-07-13 10:00:00,34.91,34.94,34.8,34.85,479000.0,21.1674,21.1856,21.1007,21.131,479000.0
2004-07-13 10:30:00,34.85,34.89,34.81,34.82,202400.0,21.131,21.1552,21.1067,21.1128,202400.0
2004-07-13 11:00:00,34.82,34.82,34.75,34.75,218700.0,21.1128,21.1128,21.0704,21.0704,218700.0
2004-07-13 11:30:00,34.75,34.8,34.7,34.8,300100.0,21.0704,21.1007,21.04,21.1007,300100.0
2004-07-13 12:00:00,34.79,34.83,34.75,34.8,165000.0,21.0946,21.1189,21.0704,21.1007,165000.0
2004-07-13 12:30:00,34.8,34.84,34.78,34.81,191700.0,21.1007,21.1249,21.0885,21.1067,191700.0
2004-07-13 13:00:00,34.8,34.81,34.75,34.8,215200.0,21.1007,21.1067,21.0704,21.1007,215200.0
2004-07-13 13:30:00,34.8,34.83,34.75,34.78,241600.0,21.1007,21.1189,21.0704,21.0885,241600.0
2004-07-13 14:00:00,34.79,34.86,34.78,34.81,253400.0,21.0946,21.1371,21.0885,21.1067,253400.0
2004-07-13 14:30:00,34.8,34.9,34.79,34.87,285100.0,21.1007,21.1613,21.0946,21.1431,285100.0
2004-07-13 15:00:00,34.87,34.9,34.85,34.87,428700.0,21.1431,21.1613,21.131,21.1431,428700.0
2004-07-13 15:30:00,34.87,34.9,34.79,34.83,805900.0,21.1431,21.1613,21.0946,21.1189,805900.0
2004-07-14 09:30:00,34.77,34.77,34.55,34.69,598600.0,21.0825,21.0825,20.9491,21.034,598600.0
2004-07-14 10:00:00,34.7,34.83,34.69,34.8,365000.0,21.04,21.1189,21.034,21.1007,365000.0
2004-07-14 10:30:00,34.8,34.94,34.76,34.91,456700.0,21.1007,21.1856,21.0764,21.1674,456700.0
2004-07-14 11:00:00,34.91,34.92,34.85,34.89,206700.0,21.1674,21.1734,21.131,21.1552,206700.0
2004-07-14 11:30:00,34.89,34.97,34.88,34.9,402900.0,21.1552,21.2038,21.1492,21.1613,402900.0
2004-07-14 12:00:00,34.9,34.91,34.82,34.83,192600.0,21.1613,21.1674,21.1128,21.1189,192600.0
2004-07-14 12:30:00,34.84,34.9,34.8,34.87,246300.0,21.1249,21.1613,21.1007,21.1431,246300.0
2004-07-14 13:00:00,34.87,34.87,34.64,34.68,488800.0,21.1431,21.1431,21.0037,21.0279,488800.0
2004-07-14 13:30:00,34.68,34.7,34.63,34.64,144200.0,21.0279,21.04,20.9976,21.0037,144200.0
2004-07-14 14:00:00,34.63,34.64,34.52,34.53,253000.0,20.9976,21.0037,20.9309,20.937,253000.0
2004-07-14 14:30:00,34.53,34.54,34.36,34.46,410300.0,20.937,20.943,20.8339,20.8945,410300.0
2004-07-14 15:00:00,34.48,34.54,34.4,34.4,487400.0,20.9066,20.943,20.8581,20.8581,487400.0
2004-07-14 15:30:00,34.4,34.6,34.36,34.51,722100.0,20.8581,20.9794,20.8339,20.9248,722100.0
2004-07-15 09:30:00,34.66,34.66,34.53,34.58,393000.0,21.0158,21.0158,20.937,20.9673,393000.0
2004-07-15 10:00:00,34.58,34.65,34.5,34.52,449000.0,20.9673,21.0097,20.9188,20.9309,449000.0
2004-07-15 10:30:00,34.52,34.59,34.45,34.45,398700.0,20.9309,20.9733,20.8885,20.8885,398700.0
2004-07-15 11:00:00,34.46,34.5,34.41,34.49,361300.0,20.8945,20.9188,20.8642,20.9127,361300.0
2004-07-15 11:30:00,34.48,34.54,34.42,34.5,285500.0,20.9066,20.943,20.8703,20.9188,285500.0
2004-07-15 12:00:00,34.5,34.55,34.45,34.49,398800.0,20.9188,20.9491,20.8885,20.9127,398800.0
2004-07-15 12:30:00,34.49,34.54,34.45,34.54,423200.0,20.9127,20.943,20.8885,20.943,423200.0
2004-07-15 13:00:00,34.54,34.54,34.4,34.4,328200.0,20.943,20.943,20.8581,20.8581,328200.0
2004-07-15 13:30:00,34.41,34.44,34.31,34.38,275600.0,20.8642,20.8824,20.8036,20.846,275600.0
2004-07-15 14:00:00,34.37,34.39,34.31,34.36,266800.0,20.8399,20.8521,20.8036,20.8339,266800.0
2004-07-15 14:30:00,34.36,34.45,34.35,34.41,276500.0,20.8339,20.8885,20.8278,20.8642,276500.0
2004-07-15 15:00:00,34.41,34.45,34.36,34.42,367800.0,20.8642,20.8885,20.8339,20.8703,367800.0
2004-07-15 15:30:00,34.4,34.45,34.33,34.33,798300.0,20.8581,20.8885,20.8157,20.8157,798300.0
2004-07-16 09:30:00,34.64,34.64,34.37,34.41,919900.0,21.0037,21.0037,20.8399,20.8642,919900.0
2004-07-16 10:00:00,34.4,34.43,34.06,34.13,664700.0,20.8581,20.8763,20.652,20.6944,664700.0
2004-07-16 10:30:00,34.13,34.13,33.89,33.99,985500.0,20.6944,20.6944,20.5489,20.6095,985500.0
2004-07-16 11:00:00,33.99,34.64,33.99,34.17,652000.0,20.6095,21.0037,20.6095,20.7187,652000.0
2004-07-16 11:30:00,34.17,34.2,34.1,34.19,294400.0,20.7187,20.7369,20.6762,20.7308,294400.0
2004-07-16 12:00:00,34.19,34.21,34.13,34.18,249200.0,20.7308,20.7429,20.6944,20.7247,249200.0
2004-07-16 12:30:00,34.18,34.28,34.16,34.27,237300.0,20.7247,20.7854,20.7126,20.7793,237300.0
2004-07-16 13:00:00,34.27,34.28,34.18,34.19,264300.0,20.7793,20.7854,20.7247,20.7308,264300.0
2004-07-16 13:30:00,34.2,34.2,34.16,34.18,241700.0,20.7369,20.7369,20.7126,20.7247,241700.0
2004-07-16 14:00:00,34.18,34.19,33.95,33.98,467800.0,20.7247,20.7308,20.5853,20.6035,467800.0
2004-07-16 14:30:00,33.97,34.01,33.86,33.89,496900.0,20.5974,20.6217,20.5307,20.5489,496900.0
2004-07-16 15:00:00,33.89,34.03,33.88,33.98,456900.0,20.5489,20.6338,20.5428,20.6035,456900.0
2004-07-16 15:30:00,33.97,34.0,33.88,33.91,654100.0,20.5974,20.6156,20.5428,20.561,654100.0
2004-07-19 09:30:00,33.95,34.06,33.85,33.94,692200.0,20.5853,20.652,20.5247,20.5792,692200.0
2004-07-19 10:00:00,33.94,33.99,33.66,33.69,610200.0,20.5792,20.6095,20.4094,20.4276,610200.0
2004-07-19 10:30:00,33.7,33.85,33.67,33.67,447500.0,20.4337,20.5247,20.4155,20.4155,447500.0
2004-07-19 11:00:00,33.71,33.75,33.27,33.3,899100.0,20.4398,20.464,20.173,20.1912,899100.0
2004-07-19 11:30:00,33.3,33.44,33.0,33.01,1011500.0,20.1912,20.2761,20.0093,20.0153,1011500.0
2004-07-19 12:00:00,33.01,33.2,32.94,33.16,916900.0,20.0153,20.1305,19.9729,20.1063,916900.0
2004-07-19 12:30:00,33.16,33.29,33.16,33.29,598000.0,20.1063,20.1851,20.1063,20.1851,598000.0
2004-07-19 13:00:00,33.3,33.41,33.24,33.34,683500.0,20.1912,20.2579,20.1548,20.2154,683500.0
2004-07-19 13:30:00,33.34,33.34,33.2,33.28,415400.0,20.2154,20.2154,20.1305,20.179,415400.0
2004-07-19 14:00:00,33.28,33.43,33.25,33.37,873200.0,20.179,20.27,20.1608,20.2336,873200.0
2004-07-19 14:30:00,33.36,33.54,33.33,33.39,814100.0,20.2275,20.3367,20.2094,20.2457,814100.0
2004-07-19 15:00:00,33.4,33.5,33.33,33.33,603100.0,20.2518,20.3124,20.2094,20.2094,603100.0
2004-07-19 15:30:00,33.33,33.43,33.25,33.28,1355800.0,20.2094,20.27,20.1608,20.179,1355800.0
2004-07-20 09:30:00,33.35,33.85,33.35,33.65,675700.0,20.2215,20.5247,20.2215,20.4034,675700.0
2004-07-20 10:00:00,33.66,33.7,33.48,33.67,498900.0,20.4094,20.4337,20.3003,20.4155,498900.0
2004-07-20 10:30:00,33.66,33.91,33.65,33.91,495400.0,20.4094,20.561,20.4034,20.561,495400.0
2004-07-20 11:00:00,33.91,33.92,33.75,33.8,758000.0,20.561,20.5671,20.464,20.4943,758000.0
2004-07-20 11:30:00,33.81,33.93,33.77,33.91,314200.0,20.5004,20.5732,20.4761,20.561,314200.0
2004-07-20 12:00:00,33.9,33.99,33.9,33.97,198000.0,20.555,20.6095,20.555,20.5974,198000.0
2004-07-20 12:30:00,33.98,34.08,33.97,34.0,290100.0,20.6035,20.6641,20.5974,20.6156,290100.0
2004-07-20 13:00:00,34.0,34.01,33.9,33.99,200300.0,20.6156,20.6217,20.555,20.6095,200300.0
2004-07-20 13:30:00,33.99,34.09,33.96,34.07,204100.0,20.6095,20.6702,20.5913,20.658,204100.0
2004-07-20 14:00:00,34.07,34.18,34.03,34.17,361000.0,20.658,20.7247,20.6338,20.7187,361000.0
2004-07-20 14:30:00,34.18,34.18,33.88,33.95,545000.0,20.7247,20.7247,20.5428,20.5853,545000.0
2004-07-20 15:00:00,33.95,34.05,33.89,33.94,464200.0,20.5853,20.6459,20.5489,20.5792,464200.0
2004-07-20 15:30:00,33.94,34.05,33.9,33.99,681300.0,20.5792,20.6459,20.555,20.6095,681300.0
2004-07-21 09:30:00,34.22,34.27,33.98,34.0,575900.0,20.749,20.7793,20.6035,20.6156,575900.0
2004-07-21 10:00:00,34.0,34.1,33.95,34.02,519400.0,20.6156,20.6762,20.5853,20.6277,519400.0
2004-07-21 10:30:00,34.02,34.15,34.0,34.07,333100.0,20.6277,20.7066,20.6156,20.658,333100.0
2004-07-21 11:00:00,34.07,34.08,33.95,34.0,300600.0,20.658,20.6641,20.5853,20.6156,300600.0
2004-07-21 11:30:00,34.01,34.1,33.99,34.0,244400.0,20.6217,20.6762,20.6095,20.6156,244400.0
2004-07-21 12:00:00,34.0,34.05,33.94,34.01,309300.0,20.6156,20.6459,20.5792,20.6217,309300.0
2004-07-21 12:30:00,34.01,34.05,33.97,34.02,287800.0,20.6217,20.6459,20.5974,20.6277,287800.0
2004-07-21 13:00:00,34.02,34.05,33.92,34.01,278100.0,20.6277,20.6459,20.5671,20.6217,278100.0
2004-07-21 13:30:00,34.01,34.02,33.85,33.92,318800.0,20.6217,20.6277,20.5247,20.5671,318800.0
2004-07-21 14:00:00,33.92,33.93,33.78,33.92,274000.0,20.5671,20.5732,20.4822,20.5671,274000.0
2004-07-21 14:30:00,33.89,33.93,33.81,33.86,345200.0,20.5489,20.5732,20.5004,20.5307,345200.0
2004-07-21 15:00:00,33.86,33.87,33.72,33.8,311900.0,20.5307,20.5368,20.4458,20.4943,311900.0
2004-07-21 15:30:00,33.8,33.86,33.53,33.57,836900.0,20.4943,20.5307,20.3306,20.3549,836900.0
2004-07-22 09:30:00,33.35,33.53,33.26,33.43,747400.0,20.2215,20.3306,20.1669,20.27,747400.0
2004-07-22 10:00:00,33.43,33.65,33.25,33.59,470000.0,20.27,20.4034,20.1608,20.367,470000.0
2004-07-22 10:30:00,33.59,33.6,33.41,33.45,263000.0,20.367,20.3731,20.2579,20.2821,263000.0
2004-07-22 11:00:00,33.46,33.52,33.3,33.32,408300.0,20.2882,20.3246,20.1912,20.2033,408300.0
2004-07-22 11:30:00,33.32,33.39,33.15,33.33,464800.0,20.2033,20.2457,20.1002,20.2094,464800.0
2004-07-22 12:00:00,33.32,33.59,33.31,33.53,345000.0,20.2033,20.367,20.1972,20.3306,345000.0
2004-07-22 12:30:00,33.51,33.6,33.38,33.39,257400.0,20.3185,20.3731,20.2397,20.2457,257400.0
2004-07-22 13:00:00,33.38,33.43,33.32,33.36,266900.0,20.2397,20.27,20.2033,20.2275,266900.0
2004-07-22 13:30:00,33.36,33.57,33.36,33.51,261400.0,20.2275,20.3549,20.2275,20.3185,261400.0
2004-07-22 14:00:00,33.52,33.67,33.5,33.59,346700.0,20.3246,20.4155,20.3124,20.367,346700.0
2004-07-22 14:30:00,33.58,33.76,33.54,33.66,400900.0,20.3609,20.4701,20.3367,20.4094,400900.0
2004-07-22 15:00:00,33.66,33.86,33.61,33.81,470700.0,20.4094,20.5307,20.3791,20.5004,470700.0
2004-07-22 15:30:00,33.81,33.86,33.65,33.75,661000.0,20.5004,20.5307,20.4034,20.464,661000.0
2004-07-23 09:30:00,33.7,33.74,33.55,33.7,500900.0,20.4337,20.458,20.3427,20.4337,500900.0
2004-07-23 10:00:00,33.71,33.71,33.41,33.41,490400.0,20.4398,20.4398,20.2579,20.2579,490400.0
2004-07-23 10:30:00,33.4,33.68,33.4,33.58,474800.0,20.2518,20.4216,20.2518,20.3609,474800.0
2004-07-23 11:00:00,33.58,33.67,33.45,33.54,799500.0,20.3609,20.4155,20.2821,20.3367,799500.0
2004-07-23 11:30:00,33.53,33.53,33.36,33.4,343300.0,20.3306,20.3306,20.2275,20.2518,343300.0
2004-07-23 12:00:00,33.4,33.44,33.35,33.37,206300.0,20.2518,20.2761,20.2215,20.2336,206300.0
2004-07-23 12:30:00,33.36,33.48,33.33,33.44,233700.0,20.2275,20.3003,20.2094,20.2761,233700.0
2004-07-23 13:00:00,33.43,33.56,33.4,33.5,332800.0,20.27,20.3488,20.2518,20.3124,332800.0
2004-07-23 13:30:00,33.52,33.55,33.3,33.3,277600.0,20.3246,20.3427,20.1912,20.1912,277600.0
2004-07-23 14:00:00,33.3,33.3,33.05,33.16,525900.0,20.1912,20.1912,20.0396,20.1063,525900.0
2004-07-23 14:30:00,33.16,33.18,33.1,33.14,433600.0,20.1063,20.1184,20.0699,20.0941,433600.0
2004-07-23 15:00:00,33.14,33.14,32.91,33.05,1084800.0,20.0941,20.0941,19.9547,20.0396,1084800.0
2004-07-23 15:30:00,33.05,33.18,32.97,33.0,1417000.0,20.0396,20.1184,19.9911,20.0093,1417000.0
2004-07-26 09:30:00,33.05,33.2,32.91,33.1,540600.0,20.0396,20.1305,19.9547,20.0699,540600.0
2004-07-26 10:00:00,33.09,33.27,33.04,33.13,514800.0,20.0638,20.173,20.0335,20.0881,514800.0
2004-07-26 10:30:00,33.13,33.21,33.04,33.08,290300.0,20.0881,20.1366,20.0335,20.0578,290300.0
2004-07-26 11:00:00,33.08,33.08,32.59,32.61,544400.0,20.0578,20.0578,19.7607,19.7728,544400.0
2004-07-26 11:30:00,32.64,32.91,32.62,32.88,406900.0,19.791,19.9547,19.7789,19.9365,406900.0
2004-07-26 12:00:00,32.89,32.94,32.75,32.9,323700.0,19.9426,19.9729,19.8577,19.9486,323700.0
2004-07-26 12:30:00,32.89,32.91,32.68,32.75,238200.0,19.9426,19.9547,19.8152,19.8577,238200.0
2004-07-26 13:00:00,32.76,32.91,32.68,32.86,344900.0,19.8637,19.9547,19.8152,19.9244,344900.0
2004-07-26 13:30:00,32.87,32.94,32.65,32.7,264500.0,19.9304,19.9729,19.797,19.8274,264500.0
2004-07-26 14:00:00,32.7,32.85,32.57,32.85,605800.0,19.8274,19.9183,19.7485,19.9183,605800.0
2004-07-26 14:30:00,32.83,32.84,32.67,32.74,575000.0,19.9062,19.9122,19.8092,19.8516,575000.0
2004-07-26 15:00:00,32.74,32.88,32.71,32.82,756400.0,19.8516,19.9365,19.8334,19.9001,756400.0
2004-07-26 15:30:00,32.8,32.95,32.76,32.9,881000.0,19.888,19.9789,19.8637,19.9486,881000.0
2004-07-27 09:30:00,32.98,33.48,32.95,33.48,947800.0,19.9971,20.3003,19.9789,20.3003,947800.0
2004-07-27 10:00:00,33.48,33.8,33.46,33.6,887500.0,20.3003,20.4943,20.2882,20.3731,887500.0
2004-07-27 10:30:00,33.6,33.62,33.12,33.17,844200.0,20.3731,20.3852,20.082,20.1123,844200.0
2004-07-27 11:00:00,33.14,33.42,33.12,33.33,480300.0,20.0941,20.2639,20.082,20.2094,480300.0
2004-07-27 11:30:00,33.32,33.4,33.22,33.27,509200.0,20.2033,20.2518,20.1427,20.173,509200.0
2004-07-27 12:00:00,33.28,33.4,33.27,33.4,316700.0,20.179,20.2518,20.173,20.2518,316700.0
2004-07-27 12:30:00,33.41,33.54,33.34,33.48,303800.0,20.2579,20.3367,20.2154,20.3003,303800.0
2004-07-27 13:00:00,33.49,33.49,33.33,33.36,188700.0,20.3064,20.3064,20.2094,20.2275,188700.0
2004-07-27 13:30:00,33.35,33.35,33.2,33.3,466300.0,20.2215,20.2215,20.1305,20.1912,466300.0
2004-07-27 14:00:00,33.29,33.41,33.28,33.39,361900.0,20.1851,20.2579,20.179,20.2457,361900.0
2004-07-27 14:30:00,33.4,33.49,33.29,33.42,436500.0,20.2518,20.3064,20.1851,20.2639,436500.0
2004-07-27 15:00:00,33.42,33.53,33.36,33.49,455300.0,20.2639,20.3306,20.2275,20.3064,455300.0
2004-07-27 15:30:00,33.48,33.5,33.34,33.41,866900.0,20.3003,20.3124,20.2154,20.2579,866900.0
2004-07-28 09:30:00,33.39,33.47,33.23,33.43,488200.0,20.2457,20.2942,20.1487,20.27,488200.0
2004-07-28 10:00:00,33.43,33.44,33.23,33.27,403600.0,20.27,20.2761,20.1487,20.173,403600.0
2004-07-28 10:30:00,33.28,33.38,33.04,33.29,553100.0,20.179,20.2397,20.0335,20.1851,553100.0
2004-07-28 11:00:00,33.28,33.35,33.12,33.23,470800.0,20.179,20.2215,20.082,20.1487,470800.0
2004-07-28 11:30:00,33.25,33.4,33.2,33.4,228200.0,20.1608,20.2518,20.1305,20.2518,228200.0
2004-07-28 12:00:00,33.38,33.4,33.2,33.22,256100.0,20.2397,20.2518,20.1305,20.1427,256100.0
2004-07-28 12:30:00,33.22,33.32,33.2,33.26,180300.0,20.1427,20.2033,20.1305,20.1669,180300.0
2004-07-28 13:00:00,33.31,33.46,33.22,33.41,280400.0,20.1972,20.2882,20.1427,20.2579,280400.0
2004-07-28 13:30:00,33.41,33.48,33.36,33.36,372300.0,20.2579,20.3003,20.2275,20.2275,372300.0
2004-07-28 14:00:00,33.36,33.39,33.25,33.32,396900.0,20.2275,20.2457,20.1608,20.2033,396900.0
2004-07-28 14:30:00,33.32,33.42,33.29,33.36,433500.0,20.2033,20.2639,20.1851,20.2275,433500.0
2004-07-28 15:00:00,33.38,33.55,33.33,33.55,552300.0,20.2397,20.3427,20.2094,20.3427,552300.0
2004-07-28 15:30:00,33.54,33.68,33.4,33.53,818500.0,20.3367,20.4216,20.2518,20.3306,818500.0
2004-07-29 09:30:00,33.65,33.92,33.57,33.76,429700.0,20.4034,20.5671,20.3549,20.4701,429700.0
2004-07-29 10:00:00,33.76,33.81,33.59,33.8,244900.0,20.4701,20.5004,20.367,20.4943,244900.0
2004-07-29 10:30:00,33.8,33.98,33.75,33.92,262400.0,20.4943,20.6035,20.464,20.5671,262400.0
2004-07-29 11:00:00,33.92,33.94,33.87,33.88,216000.0,20.5671,20.5792,20.5368,20.5428,216000.0
2004-07-29 11:30:00,33.88,33.9,33.75,33.87,280400.0,20.5428,20.555,20.464,20.5368,280400.0
2004-07-29 12:00:00,33.85,33.93,33.83,33.87,184600.0,20.5247,20.5732,20.5125,20.5368,184600.0
2004-07-29 12:30:00,33.88,34.0,33.87,33.95,267900.0,20.5428,20.6156,20.5368,20.5853,267900.0
2004-07-29 13:00:00,33.95,34.01,33.8,33.8,196900.0,20.5853,20.6217,20.4943,20.4943,196900.0
2004-07-29 13:30:00,33.8,33.83,33.7,33.72,181000.0,20.4943,20.5125,20.4337,20.4458,181000.0
2004-07-29 14:00:00,33.73,33.74,33.3,33.36,434300.0,20.4519,20.458,20.1912,20.2275,434300.0
2004-07-29 14:30:00,33.36,33.67,33.27,33.66,332900.0,20.2275,20.4155,20.173,20.4094,332900.0
2004-07-29 15:00:00,33.65,33.96,33.64,33.71,516600.0,20.4034,20.5913,20.3973,20.4398,516600.0
2004-07-29 15:30:00,33.7,33.77,33.64,33.76,485800.0,20.4337,20.4761,20.3973,20.4701,485800.0
2004-07-30 09:30:00,33.6,33.73,33.4,33.42,370900.0,20.3731,20.4519,20.2518,20.2639,370900.0
2004-07-30 10:00:00,33.45,33.76,33.44,33.51,310700.0,20.2821,20.4701,20.2761,20.3185,310700.0
2004-07-30 10:30:00,33.51,33.75,33.5,33.67,329200.0,20.3185,20.464,20.3124,20.4155,329200.0
2004-07-30 11:00:00,33.66,33.88,33.66,33.74,290000.0,20.4094,20.5428,20.4094,20.458,290000.0
2004-07-30 11:30:00,33.74,33.8,33.68,33.77,243600.0,20.458,20.4943,20.4216,20.4761,243600.0
2004-07-30 12:00:00,33.77,33.84,33.71,33.73,162200.0,20.4761,20.5186,20.4398,20.4519,162200.0
2004-07-30 12:30:00,33.71,33.75,33.67,33.73,225100.0,20.4398,20.464,20.4155,20.4519,225100.0
2004-07-30 13:00:00,33.74,33.75,33.7,33.7,165600.0,20.458,20.464,20.4337,20.4337,165600.0
2004-07-30 13:30:00,33.7,33.71,33.61,33.69,256700.0,20.4337,20.4398,20.3791,20.4276,256700.0
2004-07-30 14:00:00,33.68,33.75,33.6,33.61,302900.0,20.4216,20.464,20.3731,20.3791,302900.0
2004-07-30 14:30:00,33.61,33.65,33.53,33.59,399600.0,20.3791,20.4034,20.3306,20.367,399600.0
2004-07-30 15:00:00,33.59,33.68,33.45,33.51,261800.0,20.367,20.4216,20.2821,20.3185,261800.0
2004-07-30 15:30:00,33.51,33.72,33.46,33.71,633000.0,20.3185,20.4458,20.2882,20.4398,633000.0
2004-08-02 09:30:00,33.72,33.87,33.56,33.84,558300.0,20.4458,20.5368,20.3488,20.5186,558300.0
2004-08-02 10:00:00,33.85,33.97,33.67,33.78,463000.0,20.5247,20.5974,20.4155,20.4822,463000.0
2004-08-02 10:30:00,33.79,33.82,33.65,33.76,301700.0,20.4883,20.5065,20.4034,20.4701,301700.0
2004-08-02 11:00:00,33.76,33.8,33.68,33.8,216800.0,20.4701,20.4943,20.4216,20.4943,216800.0
2004-08-02 11:30:00,33.8,33.82,33.72,33.73,293900.0,20.4943,20.5065,20.4458,20.4519,293900.0
2004-08-02 12:00:00,33.73,33.85,33.7,33.8,137000.0,20.4519,20.5247,20.4337,20.4943,137000.0
2004-08-02 12:30:00,33.8,33.9,33.79,33.83,251300.0,20.4943,20.555,20.4883,20.5125,251300.0
2004-08-02 13:00:00,33.84,34.0,33.82,33.92,360200.0,20.5186,20.6156,20.5065,20.5671,360200.0
2004-08-02 13:30:00,33.93,34.2,33.92,34.17,484100.0,20.5732,20.7369,20.5671,20.7187,484100.0
2004-08-02 14:00:00,34.16,34.22,34.11,34.16,356800.0,20.7126,20.749,20.6823,20.7126,356800.0
2004-08-02 14:30:00,34.15,34.2,34.04,34.04,390900.0,20.7066,20.7369,20.6399,20.6399,390900.0
2004-08-02 15:00:00,34.04,34.11,33.99,34.03,423500.0,20.6399,20.6823,20.6095,20.6338,423500.0
2004-08-02 15:30:00,34.03,34.18,33.97,34.05,536500.0,20.6338,20.7247,20.5974,20.6459,536500.0
2004-08-03 09:30:00,33.87,33.9,33.57,33.58,599000.0,20.5368,20.555,20.3549,20.3609,599000.0
2004-08-03 10:00:00,33.59,33.64,33.39,33.44,677200.0,20.367,20.3973,20.2457,20.2761,677200.0
2004-08-03 10:30:00,33.43,33.55,33.38,33.55,723900.0,20.27,20.3427,20.2397,20.3427,723900.0
2004-08-03 11:00:00,33.54,33.58,33.43,33.43,328500.0,20.3367,20.3609,20.27,20.27,328500.0
2004-08-03 11:30:00,33.43,33.6,33.43,33.52,249500.0,20.27,20.3731,20.27,20.3246,249500.0
2004-08-03 12:00:00,33.52,34.03,33.48,33.48,503200.0,20.3246,20.6338,20.3003,20.3003,503200.0
2004-08-03 12:30:00,33.48,33.54,33.33,33.43,166500.0,20.3003,20.3367,20.2094,20.27,166500.0
2004-08-03 13:00:00,33.42,33.48,33.36,33.38,259500.0,20.2639,20.3003,20.2275,20.2397,259500.0
2004-08-03 13:30:00,33.38,33.59,33.36,33.57,305200.0,20.2397,20.367,20.2275,20.3549,305200.0
2004-08-03 14:00:00,33.56,33.56,33.31,33.34,346300.0,20.3488,20.3488,20.1972,20.2154,346300.0
2004-08-03 14:30:00,33.34,33.36,33.22,33.33,687700.0,20.2154,20.2275,20.1427,20.2094,687700.0
2004-08-03 15:00:00,33.34,33.54,33.34,33.44,543300.0,20.2154,20.3367,20.2154,20.2761,543300.0
2004-08-03 15:30:00,33.44,33.65,33.44,33.49,914200.0,20.2761,20.4034,20.2761,20.3064,914200.0
2004-08-04 09:30:00,33.27,33.28,33.11,33.27,549800.0,20.173,20.179,20.076,20.173,549800.0
2004-08-04 10:00:00,33.27,33.36,33.25,33.32,361100.0,20.173,20.2275,20.1608,20.2033,361100.0
2004-08-04 10:30:00,33.32,33.55,33.3,33.35,374400.0,20.2033,20.3427,20.1912,20.2215,374400.0
2004-08-04 11:00:00,33.35,33.35,33.2,33.22,430900.0,20.2215,20.2215,20.1305,20.1427,430900.0
2004-08-04 11:30:00,33.22,33.23,33.12,33.16,280700.0,20.1427,20.1487,20.082,20.1063,280700.0
2004-08-04 12:00:00,33.16,33.22,33.11,33.16,245200.0,20.1063,20.1427,20.076,20.1063,245200.0
2004-08-04 12:30:00,33.17,33.23,33.16,33.19,170900.0,20.1123,20.1487,20.1063,20.1245,170900.0
2004-08-04 13:00:00,33.18,33.25,33.13,33.22,211200.0,20.1184,20.1608,20.0881,20.1427,211200.0
2004-08-04 13:30:00,33.22,33.47,33.18,33.38,319200.0,20.1427,20.2942,20.1184,20.2397,319200.0
2004-08-04 14:00:00,33.4,33.72,33.39,33.71,500600.0,20.2518,20.4458,20.2457,20.4398,500600.0
2004-08-04 14:30:00,33.72,33.86,33.67,33.67,408100.0,20.4458,20.5307,20.4155,20.4155,408100.0
2004-08-04 15:00:00,33.68,33.73,33.54,33.6,470000.0,20.4216,20.4519,20.3367,20.3731,470000.0
2004-08-04 15:30:00,33.59,33.63,33.54,33.6,594700.0,20.367,20.3913,20.3367,20.3731,594700.0
2004-08-05 09:30:00,33.59,33.63,33.36,33.4,398400.0,20.367,20.3913,20.2275,20.2518,398400.0
2004-08-05 10:00:00,33.43,33.46,33.16,33.32,480200.0,20.27,20.2882,20.1063,20.2033,480200.0
2004-08-05 10:30:00,33.32,33.47,33.3,33.31,393700.0,20.2033,20.2942,20.1912,20.1972,393700.0
2004-08-05 11:00:00,33.31,33.33,33.2,33.25,298800.0,20.1972,20.2094,20.1305,20.1608,298800.0
2004-08-05 11:30:00,33.24,33.27,33.12,33.15,332900.0,20.1548,20.173,20.082,20.1002,332900.0
2004-08-05 12:00:00,33.14,33.15,33.02,33.11,400900.0,20.0941,20.1002,20.0214,20.076,400900.0
2004-08-05 12:30:00,33.1,33.22,33.04,33.21,282300.0,20.0699,20.1427,20.0335,20.1366,282300.0
2004-08-05 13:00:00,33.21,33.3,33.13,33.13,260200.0,20.1366,20.1912,20.0881,20.0881,260200.0
2004-08-05 13:30:00,33.14,33.21,33.13,33.16,259800.0,20.0941,20.1366,20.0881,20.1063,259800.0
2004-08-05 14:00:00,33.16,33.19,33.11,33.17,430100.0,20.1063,20.1245,20.076,20.1123,430100.0
2004-08-05 14:30:00,33.17,33.2,33.03,33.04,346100.0,20.1123,20.1305,20.0275,20.0335,346100.0
2004-08-05 15:00:00,33.05,33.18,33.05,33.16,441100.0,20.0396,20.1184,20.0396,20.1063,441100.0
2004-08-05 15:30:00,33.16,33.16,32.8,32.93,1004400.0,20.1063,20.1063,19.888,19.9668,1004400.0
2004-08-06 09:30:00,32.55,32.6,32.39,32.5,883500.0,19.7364,19.7667,19.6394,19.7061,883500.0
2004-08-06 10:00:00,32.5,32.9,32.49,32.86,877500.0,19.7061,19.9486,19.7,19.9244,877500.0
2004-08-06 10:30:00,32.86,33.03,32.8,32.97,564200.0,19.9244,20.0275,19.888,19.9911,564200.0
2004-08-06 11:00:00,32.96,33.19,32.93,33.15,509100.0,19.985,20.1245,19.9668,20.1002,509100.0
2004-08-06 11:30:00,33.17,33.25,33.02,33.12,541100.0,20.1123,20.1608,20.0214,20.082,541100.0
2004-08-06 12:00:00,33.12,33.13,32.97,32.98,297600.0,20.082,20.0881,19.9911,19.9971,297600.0
2004-08-06 12:30:00,33.0,33.03,32.89,32.92,286300.0,20.0093,20.0275,19.9426,19.9608,286300.0
2004-08-06 13:00:00,32.93,33.05,32.87,33.04,225200.0,19.9668,20.0396,19.9304,20.0335,225200.0
2004-08-06 13:30:00,33.05,33.05,32.91,32.97,209100.0,20.0396,20.0396,19.9547,19.9911,209100.0
2004-08-06 14:00:00,32.96,33.0,32.85,32.9,455400.0,19.985,20.0093,19.9183,19.9486,455400.0
2004-08-06 14:30:00,32.89,33.13,32.79,32.79,954900.0,19.9426,20.0881,19.8819,19.8819,954900.0
2004-08-06 15:00:00,32.8,32.81,32.57,32.61,625100.0,19.888,19.8941,19.7485,19.7728,625100.0
2004-08-06 15:30:00,32.61,32.91,32.6,32.89,1017300.0,19.7728,19.9547,19.7667,19.9426,1017300.0
2004-08-09 09:30:00,32.9,33.24,32.89,33.0,711000.0,19.9486,20.1548,19.9426,20.0093,711000.0
2004-08-09 10:00:00,33.0,33.14,32.87,33.06,342300.0,20.0093,20.0941,19.9304,20.0456,342300.0
2004-08-09 10:30:00,33.07,33.14,33.01,33.12,222900.0,20.0517,20.0941,20.0153,20.082,222900.0
2004-08-09 11:00:00,33.13,33.19,33.05,33.17,407900.0,20.0881,20.1245,20.0396,20.1123,407900.0
2004-08-09 11:30:00,33.18,33.18,33.06,33.07,140800.0,20.1184,20.1184,20.0456,20.0517,140800.0
2004-08-09 12:00:00,33.07,33.09,32.95,32.95,183300.0,20.0517,20.0638,19.9789,19.9789,183300.0
2004-08-09 12:30:00,32.95,32.98,32.91,32.93,168100.0,19.9789,19.9971,19.9547,19.9668,168100.0
2004-08-09 13:00:00,32.93,33.02,32.92,32.98,176300.0,19.9668,20.0214,19.9608,19.9971,176300.0
2004-08-09 13:30:00,32.98,33.05,32.97,33.03,162300.0,19.9971,20.0396,19.9911,20.0275,162300.0
2004-08-09 14:00:00,33.03,33.16,33.0,33.16,275500.0,20.0275,20.1063,20.0093,20.1063,275500.0
2004-08-09 14:30:00,33.16,33.16,33.02,33.07,263500.0,20.1063,20.1063,20.0214,20.0517,263500.0
2004-08-09 15:00:00,33.07,33.11,33.0,33.0,280200.0,20.0517,20.076,20.0093,20.0093,280200.0
2004-08-09 15:30:00,33.02,33.02,32.9,32.96,372700.0,20.0214,20.0214,19.9486,19.985,372700.0
2004-08-10 09:30:00,33.0,33.14,32.91,32.96,375500.0,20.0093,20.0941,19.9547,19.985,375500.0
2004-08-10 10:00:00,32.95,33.12,32.94,33.05,208300.0,19.9789,20.082,19.9729,20.0396,208300.0
2004-08-10 10:30:00,33.07,33.12,32.97,33.12,287800.0,20.0517,20.082,19.9911,20.082,287800.0
2004-08-10 11:00:00,33.12,33.26,33.12,33.24,316600.0,20.082,20.1669,20.082,20.1548,316600.0
2004-08-10 11:30:00,33.24,33.25,33.16,33.19,272800.0,20.1548,20.1608,20.1063,20.1245,272800.0
2004-08-10 12:00:00,33.19,33.24,33.15,33.18,148700.0,20.1245,20.1548,20.1002,20.1184,148700.0
2004-08-10 12:30:00,33.18,33.19,33.0,33.14,164600.0,20.1184,20.1245,20.0093,20.0941,164600.0
2004-08-10 13:00:00,33.13,33.16,33.09,33.15,142900.0,20.0881,20.1063,20.0638,20.1002,142900.0
2004-08-10 13:30:00,33.15,33.18,33.09,33.18,160300.0,20.1002,20.1184,20.0638,20.1184,160300.0
2004-08-10 14:00:00,33.18,33.27,32.96,32.96,520500.0,20.1184,20.173,19.985,19.985,520500.0
2004-08-10 14:30:00,32.96,33.2,32.92,33.16,550700.0,19.985,20.1305,19.9608,20.1063,550700.0
2004-08-10 15:00:00,33.16,33.35,33.14,33.24,431200.0,20.1063,20.2215,20.0941,20.1548,431200.0
2004-08-10 15:30:00,33.24,33.37,33.2,33.37,674000.0,20.1548,20.2336,20.1305,20.2336,674000.0
2004-08-11 09:30:00,33.12,33.13,32.7,32.77,831900.0,20.082,20.0881,19.8274,19.8698,831900.0
2004-08-11 10:00:00,32.79,32.94,32.7,32.92,380400.0,19.8819,19.9729,19.8274,19.9608,380400.0
2004-08-11 10:30:00,32.93,33.01,32.87,33.0,558600.0,19.9668,20.0153,19.9304,20.0093,558600.0
2004-08-11 11:00:00,33.0,33.14,32.95,32.95,542600.0,20.0093,20.0941,19.9789,19.9789,542600.0
2004-08-11 11:30:00,32.95,32.96,32.84,32.85,251600.0,19.9789,19.985,19.9122,19.9183,251600.0
2004-08-11 12:00:00,32.86,32.93,32.76,32.88,243500.0,19.9244,19.9668,19.8637,19.9365,243500.0
2004-08-11 12:30:00,32.88,32.93,32.81,32.86,168700.0,19.9365,19.9668,19.8941,19.9244,168700.0
2004-08-11 13:00:00,32.87,32.93,32.83,32.84,328100.0,19.9304,19.9668,19.9062,19.9122,328100.0
2004-08-11 13:30:00,32.84,32.88,32.75,32.78,179900.0,19.9122,19.9365,19.8577,19.8759,179900.0
2004-08-11 14:00:00,32.79,32.92,32.7,32.84,373500.0,19.8819,19.9608,19.8274,19.9122,373500.0
2004-08-11 14:30:00,32.85,32.95,32.79,32.95,304200.0,19.9183,19.9789,19.8819,19.9789,304200.0
2004-08-11 15:00:00,32.96,33.01,32.91,33.0,530500.0,19.985,20.0153,19.9547,20.0093,530500.0
2004-08-11 15:30:00,33.0,33.11,32.99,33.09,686900.0,20.0093,20.076,20.0032,20.0638,686900.0
2004-08-12 09:30:00,33.14,33.38,33.1,33.37,629900.0,20.0941,20.2397,20.0699,20.2336,629900.0
2004-08-12 10:00:00,33.37,33.37,32.88,33.04,417400.0,20.2336,20.2336,19.9365,20.0335,417400.0
2004-08-12 10:30:00,33.02,33.18,32.94,33.12,383200.0,20.0214,20.1184,19.9729,20.082,383200.0
2004-08-12 11:00:00,33.11,33.2,33.06,33.1,354300.0,20.076,20.1305,20.0456,20.0699,354300.0
2004-08-12 11:30:00,33.11,33.18,33.08,33.16,235100.0,20.076,20.1184,20.0578,20.1063,235100.0
2004-08-12 12:00:00,33.15,33.25,33.14,33.19,295000.0,20.1002,20.1608,20.0941,20.1245,295000.0
2004-08-12 12:30:00,33.18,33.28,33.18,33.24,195700.0,20.1184,20.179,20.1184,20.1548,195700.0
2004-08-12 13:00:00,33.22,33.22,33.0,33.04,373900.0,20.1427,20.1427,20.0093,20.0335,373900.0
2004-08-12 13:30:00,33.04,33.08,33.0,33.06,234800.0,20.0335,20.0578,20.0093,20.0456,234800.0
2004-08-12 14:00:00,33.07,33.09,32.92,32.92,381900.0,20.0517,20.0638,19.9608,19.9608,381900.0
2004-08-12 14:30:00,32.92,33.05,32.9,32.95,463600.0,19.9608,20.0396,19.9486,19.9789,463600.0
2004-08-12 15:00:00,32.94,33.04,32.93,33.02,467500.0,19.9729,20.0335,19.9668,20.0214,467500.0
2004-08-12 15:30:00,33.02,33.04,32.92,32.92,613000.0,20.0214,20.0335,19.9608,19.9608,613000.0
2004-08-13 09:30:00,33.15,33.34,32.94,33.31,708400.0,20.1002,20.2154,19.9729,20.1972,708400.0
2004-08-13 10:00:00,33.32,33.35,33.2,33.29,457300.0,20.2033,20.2215,20.1305,20.1851,457300.0
2004-08-13 10:30:00,33.29,33.47,33.28,33.44,407800.0,20.1851,20.2942,20.179,20.2761,407800.0
2004-08-13 11:00:00,33.44,33.47,33.37,33.37,301900.0,20.2761,20.2942,20.2336,20.2336,301900.0
2004-08-13 11:30:00,33.38,33.47,33.33,33.35,238400.0,20.2397,20.2942,20.2094,20.2215,238400.0
2004-08-13 12:00:00,33.35,33.37,33.24,33.25,200000.0,20.2215,20.2336,20.1548,20.1608,200000.0
2004-08-13 12:30:00,33.25,33.36,33.19,33.29,826100.0,20.1608,20.2275,20.1245,20.1851,826100.0
2004-08-13 13:00:00,33.29,33.3,33.2,33.26,552800.0,20.1851,20.1912,20.1305,20.1669,552800.0
2004-08-13 13:30:00,33.27,33.37,33.26,33.3,268000.0,20.173,20.2336,20.1669,20.1912,268000.0
2004-08-13 14:00:00,33.31,33.39,33.29,33.36,415200.0,20.1972,20.2457,20.1851,20.2275,415200.0
2004-08-13 14:30:00,33.36,33.4,33.22,33.24,586700.0,20.2275,20.2518,20.1427,20.1548,586700.0
2004-08-13 15:00:00,33.22,33.28,33.08,33.09,531000.0,20.1427,20.179,20.0578,20.0638,531000.0
2004-08-13 15:30:00,33.09,33.16,32.97,33.11,1064400.0,20.0638,20.1063,19.9911,20.076,1064400.0
2004-08-16 09:30:00,33.45,34.34,33.4,33.97,1762900.0,20.2821,20.8218,20.2518,20.5974,1762900.0
2004-08-16 10:00:00,33.97,34.24,33.84,34.23,1463100.0,20.5974,20.7611,20.5186,20.7551,1463100.0
2004-08-16 10:30:00,34.22,34.23,34.11,34.15,838000.0,20.749,20.7551,20.6823,20.7066,838000.0
2004-08-16 11:00:00,34.15,34.3,34.14,34.27,785900.0,20.7066,20.7975,20.7005,20.7793,785900.0
2004-08-16 11:30:00,34.27,34.34,34.13,34.13,505500.0,20.7793,20.8218,20.6944,20.6944,505500.0
2004-08-16 12:00:00,34.13,34.14,33.95,33.98,540700.0,20.6944,20.7005,20.5853,20.6035,540700.0
2004-08-16 12:30:00,33.98,34.0,33.89,33.89,293500.0,20.6035,20.6156,20.5489,20.5489,293500.0
2004-08-16 13:00:00,33.89,33.97,33.83,33.88,370800.0,20.5489,20.5974,20.5125,20.5428,370800.0
2004-08-16 13:30:00,33.87,34.0,33.85,33.99,287200.0,20.5368,20.6156,20.5247,20.6095,287200.0
2004-08-16 14:00:00,33.99,34.13,33.96,34.03,558700.0,20.6095,20.6944,20.5913,20.6338,558700.0
2004-08-16 14:30:00,34.03,34.03,33.81,33.84,374700.0,20.6338,20.6338,20.5004,20.5186,374700.0
2004-08-16 15:00:00,33.83,33.95,33.83,33.87,487700.0,20.5125,20.5853,20.5125,20.5368,487700.0
2004-08-16 15:30:00,33.88,33.99,33.85,33.96,918400.0,20.5428,20.6095,20.5247,20.5913,918400.0
2004-08-17 09:30:00,35.78,35.85,35.34,35.4,4335100.0,21.6949,21.7373,21.4281,21.4645,4335100.0
2004-08-17 10:00:00,35.4,35.52,35.24,35.25,1941000.0,21.4645,21.5372,21.3675,21.3735,1941000.0
2004-08-17 10:30:00,35.26,35.4,35.2,35.39,1105800.0,21.3796,21.4645,21.3432,21.4584,1105800.0
2004-08-17 11:00:00,35.39,35.4,35.05,35.07,824900.0,21.4584,21.4645,21.2523,21.2644,824900.0
2004-08-17 11:30:00,35.05,35.6,35.03,35.18,839900.0,21.2523,21.5857,21.2401,21.3311,839900.0
2004-08-17 12:00:00,35.16,35.23,35.14,35.2,470800.0,21.319,21.3614,21.3068,21.3432,470800.0
2004-08-17 12:30:00,35.19,35.33,35.17,35.3,541000.0,21.3371,21.422,21.325,21.4038,541000.0
2004-08-17 13:00:00,35.3,35.34,35.15,35.3,561700.0,21.4038,21.4281,21.3129,21.4038,561700.0
2004-08-17 13:30:00,35.28,35.3,35.21,35.24,359600.0,21.3917,21.4038,21.3493,21.3675,359600.0
2004-08-17 14:00:00,35.23,35.27,35.08,35.22,607200.0,21.3614,21.3857,21.2705,21.3553,607200.0
2004-08-17 14:30:00,35.2,35.33,35.2,35.27,677800.0,21.3432,21.422,21.3432,21.3857,677800.0
2004-08-17 15:00:00,35.28,35.31,35.18,35.18,564200.0,21.3917,21.4099,21.3311,21.3311,564200.0
2004-08-17 15:30:00,35.2,35.23,35.1,35.14,1408300.0,21.3432,21.3614,21.2826,21.3068,1408300.0
2004-08-18 09:30:00,35.0,35.51,35.0,35.35,1337200.0,21.2219,21.5312,21.2219,21.4342,1337200.0
2004-08-18 10:00:00,35.35,35.6,35.35,35.56,1538800.0,21.4342,21.5857,21.4342,21.5615,1538800.0
2004-08-18 10:30:00,35.56,35.72,35.52,35.64,1375300.0,21.5615,21.6585,21.5372,21.61,1375300.0
2004-08-18 11:00:00,35.63,35.74,35.62,35.69,635200.0,21.6039,21.6706,21.5979,21.6403,635200.0
2004-08-18 11:30:00,35.7,35.74,35.66,35.72,590200.0,21.6464,21.6706,21.6221,21.6585,590200.0
2004-08-18 12:00:00,35.72,35.8,35.71,35.77,1245100.0,21.6585,21.707,21.6524,21.6888,1245100.0
2004-08-18 12:30:00,35.77,35.84,35.72,35.76,689100.0,21.6888,21.7313,21.6585,21.6828,689100.0
2004-08-18 13:00:00,35.77,35.77,35.68,35.72,719200.0,21.6888,21.6888,21.6343,21.6585,719200.0
2004-08-18 13:30:00,35.73,35.79,35.69,35.7,399000.0,21.6646,21.701,21.6403,21.6464,399000.0
2004-08-18 14:00:00,35.7,35.88,35.7,35.83,702100.0,21.6464,21.7555,21.6464,21.7252,702100.0
2004-08-18 14:30:00,35.82,35.96,35.82,35.94,807700.0,21.7191,21.804,21.7191,21.7919,807700.0
2004-08-18 15:00:00,35.95,35.95,35.85,35.91,772200.0,21.798,21.798,21.7373,21.7737,772200.0
2004-08-18 15:30:00,35.91,36.09,35.89,35.99,1668100.0,21.7737,21.8829,21.7616,21.8222,1668100.0
2004-08-19 09:30:00,36.03,36.23,36.0,36.2,1031700.0,21.8465,21.9677,21.8283,21.9496,1031700.0
2004-08-19 10:00:00,36.2,36.26,36.13,36.15,1371800.0,21.9496,21.9859,21.9071,21.9192,1371800.0
2004-08-19 10:30:00,36.16,36.2,36.08,36.16,687800.0,21.9253,21.9496,21.8768,21.9253,687800.0
2004-08-19 11:00:00,36.15,36.35,36.15,36.35,819000.0,21.9192,22.0405,21.9192,22.0405,819000.0
2004-08-19 11:30:00,36.34,36.42,36.34,36.38,870600.0,22.0344,22.0829,22.0344,22.0587,870600.0
2004-08-19 12:00:00,36.37,36.64,36.37,36.62,738000.0,22.0526,22.2163,22.0526,22.2042,738000.0
2004-08-19 12:30:00,36.62,36.79,36.58,36.68,675300.0,22.2042,22.3073,22.18,22.2406,675300.0
2004-08-19 13:00:00,36.67,36.69,36.6,36.61,343700.0,22.2345,22.2467,22.1921,22.1982,343700.0
2004-08-19 13:30:00,36.6,36.64,36.36,36.36,522800.0,22.1921,22.2163,22.0466,22.0466,522800.0
2004-08-19 14:00:00,36.39,36.44,36.17,36.23,717500.0,22.0648,22.0951,21.9314,21.9677,717500.0
2004-08-19 14:30:00,36.23,36.24,36.11,36.14,569700.0,21.9677,21.9738,21.895,21.9132,569700.0
2004-08-19 15:00:00,36.14,36.23,36.09,36.23,690800.0,21.9132,21.9677,21.8829,21.9677,690800.0
2004-08-19 15:30:00,36.23,36.3,36.14,36.22,812400.0,21.9677,22.0102,21.9132,21.9617,812400.0
2004-08-20 09:30:00,36.24,36.29,36.04,36.06,831300.0,21.9738,22.0041,21.8525,21.8647,831300.0
2004-08-20 10:00:00,36.07,36.3,36.04,36.3,545300.0,21.8707,22.0102,21.8525,22.0102,545300.0
2004-08-20 10:30:00,36.3,36.49,36.29,36.4,599700.0,22.0102,22.1254,22.0041,22.0708,599700.0
2004-08-20 11:00:00,36.4,36.4,36.28,36.35,285800.0,22.0708,22.0708,21.9981,22.0405,285800.0
2004-08-20 11:30:00,36.36,36.41,36.31,36.34,297800.0,22.0466,22.0769,22.0163,22.0344,297800.0
2004-08-20 12:00:00,36.34,36.39,36.26,36.33,304900.0,22.0344,22.0648,21.9859,22.0284,304900.0
2004-08-20 12:30:00,36.33,36.45,36.33,36.34,225000.0,22.0284,22.1011,22.0284,22.0344,225000.0
2004-08-20 13:00:00,36.34,36.39,36.3,36.3,184000.0,22.0344,22.0648,22.0102,22.0102,184000.0
2004-08-20 13:30:00,36.31,36.4,36.26,36.32,310300.0,22.0163,22.0708,21.9859,22.0223,310300.0
2004-08-20 14:00:00,36.32,36.4,36.29,36.35,308200.0,22.0223,22.0708,22.0041,22.0405,308200.0
2004-08-20 14:30:00,36.34,36.39,36.26,36.32,410700.0,22.0344,22.0648,21.9859,22.0223,410700.0
2004-08-20 15:00:00,36.32,36.38,36.28,36.38,352600.0,22.0223,22.0587,21.9981,22.0587,352600.0
2004-08-20 15:30:00,36.38,36.48,36.29,36.32,701800.0,22.0587,22.1193,22.0041,22.0223,701800.0
2004-08-23 09:30:00,36.27,36.28,35.76,35.77,1169300.0,21.992,21.9981,21.6828,21.6888,1169300.0
2004-08-23 10:00:00,35.76,36.21,35.65,36.05,798500.0,21.6828,21.9556,21.6161,21.8586,798500.0
2004-08-23 10:30:00,36.05,36.07,35.91,35.96,347200.0,21.8586,21.8707,21.7737,21.804,347200.0
2004-08-23 11:00:00,35.97,36.09,35.96,36.04,409600.0,21.8101,21.8829,21.804,21.8525,409600.0
2004-08-23 11:30:00,36.04,36.15,36.0,36.07,226000.0,21.8525,21.9192,21.8283,21.8707,226000.0
2004-08-23 12:00:00,36.07,36.09,35.96,35.98,225700.0,21.8707,21.8829,21.804,21.8162,225700.0
2004-08-23 12:30:00,35.97,36.05,35.93,36.0,253600.0,21.8101,21.8586,21.7858,21.8283,253600.0
2004-08-23 13:00:00,35.99,36.0,35.91,35.99,326600.0,21.8222,21.8283,21.7737,21.8222,326600.0
2004-08-23 13:30:00,35.99,36.07,35.98,36.01,225000.0,21.8222,21.8707,21.8162,21.8343,225000.0
2004-08-23 14:00:00,36.01,36.11,36.01,36.06,238400.0,21.8343,21.895,21.8343,21.8647,238400.0
2004-08-23 14:30:00,36.06,36.06,35.92,35.97,248900.0,21.8647,21.8647,21.7798,21.8101,248900.0
2004-08-23 15:00:00,35.97,35.98,35.82,35.92,368500.0,21.8101,21.8162,21.7191,21.7798,368500.0
2004-08-23 15:30:00,35.94,36.05,35.94,35.99,573800.0,21.7919,21.8586,21.7919,21.8222,573800.0
2004-08-24 09:30:00,36.19,36.35,36.1,36.25,920100.0,21.9435,22.0405,21.8889,21.9799,920100.0
2004-08-24 10:00:00,36.24,36.4,36.17,36.17,542400.0,21.9738,22.0708,21.9314,21.9314,542400.0
2004-08-24 10:30:00,36.18,36.24,36.12,36.18,309900.0,21.9374,21.9738,21.901,21.9374,309900.0
2004-08-24 11:00:00,36.18,36.21,36.07,36.16,318500.0,21.9374,21.9556,21.8707,21.9253,318500.0
2004-08-24 11:30:00,36.17,36.18,36.08,36.12,302900.0,21.9314,21.9374,21.8768,21.901,302900.0
2004-08-24 12:00:00,36.12,36.16,36.1,36.14,238900.0,21.901,21.9253,21.8889,21.9132,238900.0
2004-08-24 12:30:00,36.15,36.3,36.13,36.3,320700.0,21.9192,22.0102,21.9071,22.0102,320700.0
2004-08-24 13:00:00,36.3,36.32,36.2,36.27,320800.0,22.0102,22.0223,21.9496,21.992,320800.0
2004-08-24 13:30:00,36.27,36.3,36.23,36.29,661800.0,21.992,22.0102,21.9677,22.0041,661800.0
2004-08-24 14:00:00,36.29,36.34,36.27,36.34,353700.0,22.0041,22.0344,21.992,22.0344,353700.0
2004-08-24 14:30:00,36.33,36.35,36.25,36.26,278300.0,22.0284,22.0405,21.9799,21.9859,278300.0
2004-08-24 15:00:00,36.27,36.28,36.19,36.21,394900.0,21.992,21.9981,21.9435,21.9556,394900.0
2004-08-24 15:30:00,36.2,36.33,36.18,36.3,1208600.0,21.9496,22.0284,21.9374,22.0102,1208600.0
2004-08-25 09:30:00,36.22,36.49,36.21,36.32,587400.0,21.9617,22.1254,21.9556,22.0223,587400.0
2004-08-25 10:00:00,36.32,36.33,36.09,36.21,491800.0,22.0223,22.0284,21.8829,21.9556,491800.0
2004-08-25 10:30:00,36.22,36.25,36.16,36.17,347400.0,21.9617,21.9799,21.9253,21.9314,347400.0
2004-08-25 11:00:00,36.16,36.33,36.16,36.27,284200.0,21.9253,22.0284,21.9253,21.992,284200.0
2004-08-25 11:30:00,36.25,36.29,36.2,36.25,297300.0,21.9799,22.0041,21.9496,21.9799,297300.0
2004-08-25 12:00:00,36.25,36.36,36.25,36.31,296400.0,21.9799,22.0466,21.9799,22.0163,296400.0
2004-08-25 12:30:00,36.33,36.43,36.3,36.37,245200.0,22.0284,22.089,22.0102,22.0526,245200.0
2004-08-25 13:00:00,36.37,36.55,36.33,36.53,483100.0,22.0526,22.1618,22.0284,22.1496,483100.0
2004-08-25 13:30:00,36.53,36.56,36.47,36.52,279100.0,22.1496,22.1678,22.1133,22.1436,279100.0
2004-08-25 14:00:00,36.51,36.68,36.51,36.68,428900.0,22.1375,22.2406,22.1375,22.2406,428900.0
2004-08-25 14:30:00,36.68,36.77,36.64,36.66,565500.0,22.2406,22.2952,22.2163,22.2285,565500.0
2004-08-25 15:00:00,36.67,36.69,36.6,36.62,317900.0,22.2345,22.2467,22.1921,22.2042,317900.0
2004-08-25 15:30:00,36.62,36.77,36.54,36.6,667100.0,22.2042,22.2952,22.1557,22.1921,667100.0
2004-08-26 09:30:00,36.53,36.84,36.47,36.82,570900.0,22.1496,22.3376,22.1133,22.3255,570900.0
2004-08-26 10:00:00,36.82,36.85,36.74,36.77,480300.0,22.3255,22.3437,22.277,22.2952,480300.0
2004-08-26 10:30:00,36.77,36.87,36.74,36.85,386700.0,22.2952,22.3558,22.277,22.3437,386700.0
2004-08-26 11:00:00,36.86,36.87,36.67,36.68,316900.0,22.3497,22.3558,22.2345,22.2406,316900.0
2004-08-26 11:30:00,36.68,36.7,36.62,36.69,181000.0,22.2406,22.2527,22.2042,22.2467,181000.0
2004-08-26 12:00:00,36.7,36.7,36.65,36.69,114100.0,22.2527,22.2527,22.2224,22.2467,114100.0
2004-08-26 12:30:00,36.68,36.7,36.66,36.69,121700.0,22.2406,22.2527,22.2285,22.2467,121700.0
2004-08-26 13:00:00,36.68,36.69,36.56,36.59,236100.0,22.2406,22.2467,22.1678,22.186,236100.0
2004-08-26 13:30:00,36.59,36.62,36.51,36.54,236500.0,22.186,22.2042,22.1375,22.1557,236500.0
2004-08-26 14:00:00,36.54,36.62,36.5,36.58,174800.0,22.1557,22.2042,22.1315,22.18,174800.0
2004-08-26 14:30:00,36.57,36.6,36.54,36.56,207300.0,22.1739,22.1921,22.1557,22.1678,207300.0
2004-08-26 15:00:00,36.56,36.65,36.55,36.62,300000.0,22.1678,22.2224,22.1618,22.2042,300000.0
2004-08-26 15:30:00,36.62,36.63,36.56,36.57,414000.0,22.2042,22.2103,22.1678,22.1739,414000.0
2004-08-27 09:30:00,36.58,36.61,36.34,36.6,520900.0,22.18,22.1982,22.0344,22.1921,520900.0
2004-08-27 10:00:00,36.6,36.75,36.57,36.75,375400.0,22.1921,22.283,22.1739,22.283,375400.0
2004-08-27 10:30:00,36.75,36.79,36.6,36.69,274200.0,22.283,22.3073,22.1921,22.2467,274200.0
2004-08-27 11:00:00,36.69,36.7,36.63,36.69,202500.0,22.2467,22.2527,22.2103,22.2467,202500.0
2004-08-27 11:30:00,36.69,36.71,36.64,36.69,138700.0,22.2467,22.2588,22.2163,22.2467,138700.0
2004-08-27 12:00:00,36.68,36.73,36.67,36.69,208000.0,22.2406,22.2709,22.2345,22.2467,208000.0
2004-08-27 12:30:00,36.69,36.69,36.64,36.66,87600.0,22.2467,22.2467,22.2163,22.2285,87600.0
2004-08-27 13:00:00,36.65,36.7,36.61,36.66,148900.0,22.2224,22.2527,22.1982,22.2285,148900.0
2004-08-27 13:30:00,36.66,36.7,36.64,36.65,116000.0,22.2285,22.2527,22.2163,22.2224,116000.0
2004-08-27 14:00:00,36.65,36.69,36.6,36.67,280400.0,22.2224,22.2467,22.1921,22.2345,280400.0
2004-08-27 14:30:00,36.67,36.7,36.64,36.64,165700.0,22.2345,22.2527,22.2163,22.2163,165700.0
2004-08-27 15:00:00,36.64,36.69,36.6,36.61,238800.0,22.2163,22.2467,22.1921,22.1982,238800.0
2004-08-27 15:30:00,36.61,36.63,36.51,36.62,444500.0,22.1982,22.2103,22.1375,22.2042,444500.0
2004-08-30 09:30:00,36.55,36.7,36.48,36.61,493900.0,22.1618,22.2527,22.1193,22.1982,493900.0
2004-08-30 10:00:00,36.62,36.74,36.59,36.65,272700.0,22.2042,22.277,22.186,22.2224,272700.0
2004-08-30 10:30:00,36.65,36.7,36.6,36.67,228200.0,22.2224,22.2527,22.1921,22.2345,228200.0
2004-08-30 11:00:00,36.68,36.74,36.66,36.7,253200.0,22.2406,22.277,22.2285,22.2527,253200.0
2004-08-30 11:30:00,36.7,36.73,36.66,36.69,247900.0,22.2527,22.2709,22.2285,22.2467,247900.0
2004-08-30 12:00:00,36.7,36.73,36.64,36.68,196600.0,22.2527,22.2709,22.2163,22.2406,196600.0
2004-08-30 12:30:00,36.68,36.74,36.65,36.73,110200.0,22.2406,22.277,22.2224,22.2709,110200.0
2004-08-30 13:00:00,36.72,36.73,36.69,36.7,204100.0,22.2649,22.2709,22.2467,22.2527,204100.0
2004-08-30 13:30:00,36.69,36.77,36.69,36.77,168300.0,22.2467,22.2952,22.2467,22.2952,168300.0
2004-08-30 14:00:00,36.77,36.8,36.73,36.78,188300.0,22.2952,22.3134,22.2709,22.3012,188300.0
2004-08-30 14:30:00,36.78,36.79,36.67,36.68,256700.0,22.3012,22.3073,22.2345,22.2406,256700.0
2004-08-30 15:00:00,36.67,36.72,36.65,36.7,273100.0,22.2345,22.2649,22.2224,22.2527,273100.0
2004-08-30 15:30:00,36.69,36.71,36.52,36.57,465600.0,22.2467,22.2588,22.1436,22.1739,465600.0
2004-08-31 09:30:00,36.68,36.75,36.65,36.69,591100.0,22.2923,22.3348,22.2741,22.2984,591100.0
2004-08-31 10:00:00,36.68,36.7,36.46,36.5,663200.0,22.2923,22.3045,22.1586,22.1829,663200.0
2004-08-31 10:30:00,36.49,36.49,36.41,36.46,340900.0,22.1768,22.1768,22.1282,22.1586,340900.0
2004-08-31 11:00:00,36.46,36.46,36.35,36.36,301300.0,22.1586,22.1586,22.0917,22.0978,301300.0
2004-08-31 11:30:00,36.37,36.38,36.26,36.26,199800.0,22.1039,22.11,22.037,22.037,199800.0
2004-08-31 12:00:00,36.26,36.34,36.18,36.33,460600.0,22.037,22.0857,21.9884,22.0796,460600.0
2004-08-31 12:30:00,36.34,36.45,36.3,36.33,213300.0,22.0857,22.1525,22.0614,22.0796,213300.0
2004-08-31 13:00:00,36.32,36.34,36.19,36.28,189200.0,22.0735,22.0857,21.9945,22.0492,189200.0
2004-08-31 13:30:00,36.29,36.36,36.26,36.34,200600.0,22.0553,22.0978,22.037,22.0857,200600.0
2004-08-31 14:00:00,36.35,36.38,36.2,36.21,378000.0,22.0917,22.11,22.0006,22.0067,378000.0
2004-08-31 14:30:00,36.21,36.51,36.2,36.5,476300.0,22.0067,22.189,22.0006,22.1829,476300.0
2004-08-31 15:00:00,36.5,36.5,36.4,36.46,384500.0,22.1829,22.1829,22.1221,22.1586,384500.0
2004-08-31 15:30:00,36.46,36.6,36.42,36.55,694700.0,22.1586,22.2437,22.1343,22.2133,694700.0
2004-09-01 09:30:00,36.55,36.7,36.4,36.41,719700.0,22.2133,22.3045,22.1221,22.1282,719700.0
2004-09-01 10:00:00,36.41,36.68,36.36,36.68,611600.0,22.1282,22.2923,22.0978,22.2923,611600.0
2004-09-01 10:30:00,36.68,36.7,36.52,36.65,236200.0,22.2923,22.3045,22.1951,22.2741,236200.0
2004-09-01 11:00:00,36.65,36.8,36.63,36.8,895200.0,22.2741,22.3652,22.2619,22.3652,895200.0
2004-09-01 11:30:00,36.79,36.83,36.72,36.82,362500.0,22.3592,22.3835,22.3166,22.3774,362500.0
2004-09-01 12:00:00,36.81,36.83,36.7,36.8,300800.0,22.3713,22.3835,22.3045,22.3652,300800.0
2004-09-01 12:30:00,36.8,36.85,36.75,36.82,213600.0,22.3652,22.3956,22.3348,22.3774,213600.0
2004-09-01 13:00:00,36.82,36.84,36.4,36.66,585400.0,22.3774,22.3895,22.1221,22.2801,585400.0
2004-09-01 13:30:00,36.66,36.8,36.66,36.78,214300.0,22.2801,22.3652,22.2801,22.3531,214300.0
2004-09-01 14:00:00,36.79,36.79,36.7,36.79,208000.0,22.3592,22.3592,22.3045,22.3592,208000.0
2004-09-01 14:30:00,36.79,36.85,36.75,36.85,533100.0,22.3592,22.3956,22.3348,22.3956,533100.0
2004-09-01 15:00:00,36.85,36.95,36.78,36.91,635000.0,22.3956,22.4564,22.3531,22.4321,635000.0
2004-09-01 15:30:00,36.9,36.91,36.8,36.87,614500.0,22.426,22.4321,22.3652,22.4078,614500.0
2004-09-02 09:30:00,36.91,37.18,36.91,37.15,1519100.0,22.4321,22.5962,22.4321,22.5779,1519100.0
2004-09-02 10:00:00,37.14,37.22,37.05,37.09,698700.0,22.5719,22.6205,22.5172,22.5415,698700.0
2004-09-02 10:30:00,37.08,37.21,37.06,37.21,636200.0,22.5354,22.6144,22.5233,22.6144,636200.0
2004-09-02 11:00:00,37.21,37.26,37.0,37.0,474000.0,22.6144,22.6448,22.4868,22.4868,474000.0
2004-09-02 11:30:00,37.0,37.04,36.93,37.02,601600.0,22.4868,22.5111,22.4442,22.4989,601600.0
2004-09-02 12:00:00,37.01,37.17,37.0,37.15,282200.0,22.4929,22.5901,22.4868,22.5779,282200.0
2004-09-02 12:30:00,37.16,37.18,37.14,37.18,264000.0,22.584,22.5962,22.5719,22.5962,264000.0
2004-09-02 13:00:00,37.17,37.27,37.16,37.27,381600.0,22.5901,22.6509,22.584,22.6509,381600.0
2004-09-02 13:30:00,37.27,37.48,37.27,37.46,653200.0,22.6509,22.7785,22.6509,22.7664,653200.0
2004-09-02 14:00:00,37.46,37.64,37.43,37.63,678400.0,22.7664,22.8757,22.7481,22.8697,678400.0
2004-09-02 14:30:00,37.64,37.79,37.5,37.77,705800.0,22.8757,22.9669,22.7907,22.9548,705800.0
2004-09-02 15:00:00,37.77,37.95,37.69,37.9,1293200.0,22.9548,23.0641,22.9061,23.0338,1293200.0
2004-09-02 15:30:00,37.9,38.0,37.86,37.9,2005900.0,23.0338,23.0945,23.0095,23.0338,2005900.0
2004-09-03 09:30:00,37.76,37.88,37.37,37.75,1335000.0,22.9487,23.0216,22.7117,22.9426,1335000.0
2004-09-03 10:00:00,37.76,37.8,37.45,37.46,799400.0,22.9487,22.973,22.7603,22.7664,799400.0
2004-09-03 10:30:00,37.45,37.62,37.42,37.56,669200.0,22.7603,22.8636,22.742,22.8271,669200.0
2004-09-03 11:00:00,37.56,37.57,37.43,37.47,666200.0,22.8271,22.8332,22.7481,22.7724,666200.0
2004-09-03 11:30:00,37.46,37.59,37.46,37.53,423700.0,22.7664,22.8454,22.7664,22.8089,423700.0
2004-09-03 12:00:00,37.53,37.55,37.49,37.52,268500.0,22.8089,22.821,22.7846,22.8028,268500.0
2004-09-03 12:30:00,37.53,37.59,37.5,37.5,255600.0,22.8089,22.8454,22.7907,22.7907,255600.0
2004-09-03 13:00:00,37.51,37.53,37.48,37.5,178500.0,22.7967,22.8089,22.7785,22.7907,178500.0
2004-09-03 13:30:00,37.49,37.55,37.49,37.52,137900.0,22.7846,22.821,22.7846,22.8028,137900.0
2004-09-03 14:00:00,37.52,37.52,37.46,37.49,282700.0,22.8028,22.8028,22.7664,22.7846,282700.0
2004-09-03 14:30:00,37.49,37.5,37.41,37.47,252900.0,22.7846,22.7907,22.736,22.7724,252900.0
2004-09-03 15:00:00,37.46,37.59,37.43,37.59,362200.0,22.7664,22.8454,22.7481,22.8454,362200.0
2004-09-03 15:30:00,37.59,37.6,37.5,37.52,624800.0,22.8454,22.8514,22.7907,22.8028,624800.0
2004-09-07 09:30:00,37.73,37.99,37.71,37.75,1080600.0,22.9304,23.0885,22.9183,22.9426,1080600.0
2004-09-07 10:00:00,37.75,37.82,37.62,37.68,538900.0,22.9426,22.9851,22.8636,22.9001,538900.0
2004-09-07 10:30:00,37.68,37.77,37.6,37.71,420300.0,22.9001,22.9548,22.8514,22.9183,420300.0
2004-09-07 11:00:00,37.7,37.8,37.68,37.78,420700.0,22.9122,22.973,22.9001,22.9608,420700.0
2004-09-07 11:30:00,37.78,37.9,37.77,37.79,521100.0,22.9608,23.0338,22.9548,22.9669,521100.0
2004-09-07 12:00:00,37.78,37.8,37.66,37.66,322800.0,22.9608,22.973,22.8879,22.8879,322800.0
2004-09-07 12:30:00,37.66,37.73,37.6,37.61,344300.0,22.8879,22.9304,22.8514,22.8575,344300.0
2004-09-07 13:00:00,37.6,37.75,37.6,37.74,409700.0,22.8514,22.9426,22.8514,22.9365,409700.0
2004-09-07 13:30:00,37.74,37.8,37.61,37.63,372900.0,22.9365,22.973,22.8575,22.8697,372900.0
2004-09-07 14:00:00,37.61,37.7,37.54,37.54,372400.0,22.8575,22.9122,22.815,22.815,372400.0
2004-09-07 14:30:00,37.54,37.58,37.51,37.55,383200.0,22.815,22.8393,22.7967,22.821,383200.0
2004-09-07 15:00:00,37.55,37.58,37.51,37.55,476500.0,22.821,22.8393,22.7967,22.821,476500.0
2004-09-07 15:30:00,37.54,37.65,37.51,37.64,702000.0,22.815,22.8818,22.7967,22.8757,702000.0
2004-09-08 09:30:00,37.5,37.64,37.45,37.57,802500.0,22.7907,22.8757,22.7603,22.8332,802500.0
2004-09-08 10:00:00,37.57,37.64,37.54,37.59,651000.0,22.8332,22.8757,22.815,22.8454,651000.0
2004-09-08 10:30:00,37.59,37.6,37.38,37.43,570700.0,22.8454,22.8514,22.7177,22.7481,570700.0
2004-09-08 11:00:00,37.43,37.48,37.34,37.34,408300.0,22.7481,22.7785,22.6934,22.6934,408300.0
2004-09-08 11:30:00,37.34,37.4,37.29,37.32,279200.0,22.6934,22.7299,22.663,22.6813,279200.0
2004-09-08 12:00:00,37.32,37.35,37.27,37.35,262300.0,22.6813,22.6995,22.6509,22.6995,262300.0
2004-09-08 12:30:00,37.34,37.37,37.29,37.31,252200.0,22.6934,22.7117,22.663,22.6752,252200.0
2004-09-08 13:00:00,37.31,37.38,37.31,37.36,357400.0,22.6752,22.7177,22.6752,22.7056,357400.0
2004-09-08 13:30:00,37.36,37.37,37.3,37.32,267300.0,22.7056,22.7117,22.6691,22.6813,267300.0
2004-09-08 14:00:00,37.31,37.34,37.26,37.31,336800.0,22.6752,22.6934,22.6448,22.6752,336800.0
2004-09-08 14:30:00,37.3,37.35,37.13,37.17,391600.0,22.6691,22.6995,22.5658,22.5901,391600.0
2004-09-08 15:00:00,37.17,37.19,37.03,37.18,595700.0,22.5901,22.6023,22.505,22.5962,595700.0
2004-09-08 15:30:00,37.17,37.31,37.17,37.28,742700.0,22.5901,22.6752,22.5901,22.657,742700.0
2004-09-09 09:30:00,37.25,37.35,36.89,36.91,680800.0,22.6387,22.6995,22.4199,22.4321,680800.0
2004-09-09 10:00:00,36.9,37.03,36.84,36.97,428500.0,22.426,22.505,22.3895,22.4686,428500.0
2004-09-09 10:30:00,36.98,37.0,36.82,36.86,315400.0,22.4746,22.4868,22.3774,22.4017,315400.0
2004-09-09 11:00:00,36.86,36.89,36.76,36.76,430600.0,22.4017,22.4199,22.3409,22.3409,430600.0
2004-09-09 11:30:00,36.77,36.78,36.69,36.78,417800.0,22.347,22.3531,22.2984,22.3531,417800.0
2004-09-09 12:00:00,36.78,36.83,36.75,36.79,309800.0,22.3531,22.3835,22.3348,22.3592,309800.0
2004-09-09 12:30:00,36.8,36.9,36.75,36.89,270300.0,22.3652,22.426,22.3348,22.4199,270300.0
2004-09-09 13:00:00,36.89,36.96,36.8,36.86,527800.0,22.4199,22.4625,22.3652,22.4017,527800.0
2004-09-09 13:30:00,36.85,36.94,36.8,36.81,282700.0,22.3956,22.4503,22.3652,22.3713,282700.0
2004-09-09 14:00:00,36.8,36.95,36.79,36.88,366200.0,22.3652,22.4564,22.3592,22.4139,366200.0
2004-09-09 14:30:00,36.89,37.08,36.81,37.05,431400.0,22.4199,22.5354,22.3713,22.5172,431400.0
2004-09-09 15:00:00,37.05,37.06,36.99,37.01,351500.0,22.5172,22.5233,22.4807,22.4929,351500.0
2004-09-09 15:30:00,37.02,37.14,37.0,37.01,744600.0,22.4989,22.5719,22.4868,22.4929,744600.0
2004-09-10 09:30:00,37.0,37.28,36.99,37.27,659300.0,22.4868,22.657,22.4807,22.6509,659300.0
2004-09-10 10:00:00,37.26,37.37,37.21,37.28,439300.0,22.6448,22.7117,22.6144,22.657,439300.0
2004-09-10 10:30:00,37.28,37.39,37.23,37.28,290500.0,22.657,22.7238,22.6266,22.657,290500.0
2004-09-10 11:00:00,37.28,37.38,37.2,37.35,213500.0,22.657,22.7177,22.6083,22.6995,213500.0
2004-09-10 11:30:00,37.36,37.4,37.34,37.4,167200.0,22.7056,22.7299,22.6934,22.7299,167200.0
2004-09-10 12:00:00,37.39,37.42,37.36,37.39,202200.0,22.7238,22.742,22.7056,22.7238,202200.0
2004-09-10 12:30:00,37.39,37.49,37.3,37.44,297200.0,22.7238,22.7846,22.6691,22.7542,297200.0
2004-09-10 13:00:00,37.44,37.5,37.43,37.48,235700.0,22.7542,22.7907,22.7481,22.7785,235700.0
2004-09-10 13:30:00,37.48,37.5,37.42,37.42,249100.0,22.7785,22.7907,22.742,22.742,249100.0
2004-09-10 14:00:00,37.42,37.62,37.41,37.59,554300.0,22.742,22.8636,22.736,22.8454,554300.0
2004-09-10 14:30:00,37.6,37.69,37.58,37.62,582400.0,22.8514,22.9061,22.8393,22.8636,582400.0
2004-09-10 15:00:00,37.63,37.68,37.57,37.64,495600.0,22.8697,22.9001,22.8332,22.8757,495600.0
2004-09-10 15:30:00,37.64,37.65,37.48,37.51,913700.0,22.8757,22.8818,22.7785,22.7967,913700.0
2004-09-13 09:30:00,37.7,37.78,37.65,37.72,833700.0,22.9122,22.9608,22.8818,22.9244,833700.0
2004-09-13 10:00:00,37.7,37.79,37.66,37.68,472000.0,22.9122,22.9669,22.8879,22.9001,472000.0
2004-09-13 10:30:00,37.68,37.69,37.56,37.59,497500.0,22.9001,22.9061,22.8271,22.8454,497500.0
2004-09-13 11:00:00,37.59,37.67,37.57,37.64,444300.0,22.8454,22.894,22.8332,22.8757,444300.0
2004-09-13 11:30:00,37.63,37.68,37.58,37.58,334900.0,22.8697,22.9001,22.8393,22.8393,334900.0
2004-09-13 12:00:00,37.59,37.7,37.58,37.67,298100.0,22.8454,22.9122,22.8393,22.894,298100.0
2004-09-13 12:30:00,37.68,37.71,37.66,37.69,201900.0,22.9001,22.9183,22.8879,22.9061,201900.0
2004-09-13 13:00:00,37.69,37.75,37.65,37.67,180700.0,22.9061,22.9426,22.8818,22.894,180700.0
2004-09-13 13:30:00,37.66,37.7,37.62,37.66,205600.0,22.8879,22.9122,22.8636,22.8879,205600.0
2004-09-13 14:00:00,37.66,37.7,37.6,37.62,212500.0,22.8879,22.9122,22.8514,22.8636,212500.0
2004-09-13 14:30:00,37.63,37.65,37.52,37.52,288700.0,22.8697,22.8818,22.8028,22.8028,288700.0
2004-09-13 15:00:00,37.53,37.56,37.44,37.47,428100.0,22.8089,22.8271,22.7542,22.7724,428100.0
2004-09-13 15:30:00,37.47,37.47,37.35,37.4,870500.0,22.7724,22.7724,22.6995,22.7299,870500.0
2004-09-14 09:30:00,37.65,37.7,37.5,37.6,940500.0,22.8818,22.9122,22.7907,22.8514,940500.0
2004-09-14 10:00:00,37.6,37.64,37.51,37.58,441400.0,22.8514,22.8757,22.7967,22.8393,441400.0
2004-09-14 10:30:00,37.58,37.6,37.55,37.6,361900.0,22.8393,22.8514,22.821,22.8514,361900.0
2004-09-14 11:00:00,37.61,37.73,37.6,37.68,421100.0,22.8575,22.9304,22.8514,22.9001,421100.0
2004-09-14 11:30:00,37.67,37.7,37.66,37.68,214900.0,22.894,22.9122,22.8879,22.9001,214900.0
2004-09-14 12:00:00,37.69,37.86,37.68,37.85,334300.0,22.9061,23.0095,22.9001,23.0034,334300.0
2004-09-14 12:30:00,37.85,37.93,37.83,37.93,381900.0,23.0034,23.052,22.9912,23.052,381900.0
2004-09-14 13:00:00,37.93,37.93,37.8,37.83,224500.0,23.052,23.052,22.973,22.9912,224500.0
2004-09-14 13:30:00,37.82,37.83,37.76,37.82,276700.0,22.9851,22.9912,22.9487,22.9851,276700.0
2004-09-14 14:00:00,37.82,37.87,37.77,37.86,304600.0,22.9851,23.0155,22.9548,23.0095,304600.0
2004-09-14 14:30:00,37.85,37.92,37.8,37.89,292400.0,23.0034,23.0459,22.973,23.0277,292400.0
2004-09-14 15:00:00,37.9,37.97,37.87,37.97,466100.0,23.0338,23.0763,23.0155,23.0763,466100.0
2004-09-14 15:30:00,37.97,38.2,37.96,38.15,1776900.0,23.0763,23.2161,23.0702,23.1857,1776900.0
2004-09-15 09:30:00,38.11,38.31,37.94,38.21,984500.0,23.1614,23.2829,23.0581,23.2222,984500.0
2004-09-15 10:00:00,38.22,38.43,38.22,38.41,693600.0,23.2282,23.3559,23.2282,23.3437,693600.0
2004-09-15 10:30:00,38.42,38.43,38.19,38.35,782800.0,23.3498,23.3559,23.21,23.3072,782800.0
2004-09-15 11:00:00,38.35,38.51,38.32,38.5,946800.0,23.3072,23.4045,23.289,23.3984,946800.0
2004-09-15 11:30:00,38.5,38.55,38.4,38.49,650300.0,23.3984,23.4288,23.3376,23.3923,650300.0
2004-09-15 12:00:00,38.5,38.51,38.42,38.42,446300.0,23.3984,23.4045,23.3498,23.3498,446300.0
2004-09-15 12:30:00,38.42,38.47,38.35,38.35,512700.0,23.3498,23.3802,23.3072,23.3072,512700.0
2004-09-15 13:00:00,38.36,38.41,38.31,38.38,303100.0,23.3133,23.3437,23.2829,23.3255,303100.0
2004-09-15 13:30:00,38.38,38.5,38.38,38.48,389600.0,23.3255,23.3984,23.3255,23.3863,389600.0
2004-09-15 14:00:00,38.48,38.52,38.42,38.43,424800.0,23.3863,23.4106,23.3498,23.3559,424800.0
2004-09-15 14:30:00,38.43,38.52,38.41,38.47,608200.0,23.3559,23.4106,23.3437,23.3802,608200.0
2004-09-15 15:00:00,38.47,38.49,38.37,38.47,471100.0,23.3802,23.3923,23.3194,23.3802,471100.0
2004-09-15 15:30:00,38.48,38.48,38.3,38.39,795100.0,23.3863,23.3863,23.2769,23.3316,795100.0
2004-09-16 09:30:00,38.4,38.74,38.4,38.73,961400.0,23.3376,23.5443,23.3376,23.5382,961400.0
2004-09-16 10:00:00,38.7,38.87,38.62,38.82,843200.0,23.52,23.6233,23.4713,23.5929,843200.0
2004-09-16 10:30:00,38.83,38.93,38.8,38.89,464700.0,23.599,23.6597,23.5807,23.6354,464700.0
2004-09-16 11:00:00,38.88,38.95,38.84,38.91,574700.0,23.6294,23.6719,23.605,23.6476,574700.0
2004-09-16 11:30:00,38.93,38.97,38.89,38.95,517800.0,23.6597,23.6841,23.6354,23.6719,517800.0
2004-09-16 12:00:00,38.95,38.97,38.85,38.92,455400.0,23.6719,23.6841,23.6111,23.6537,455400.0
2004-09-16 12:30:00,38.92,39.09,38.91,39.05,614400.0,23.6537,23.757,23.6476,23.7327,614400.0
2004-09-16 13:00:00,39.05,39.05,38.98,38.99,359000.0,23.7327,23.7327,23.6901,23.6962,359000.0
2004-09-16 13:30:00,38.99,38.99,38.81,38.84,384100.0,23.6962,23.6962,23.5868,23.605,384100.0
2004-09-16 14:00:00,38.85,38.91,38.81,38.88,360300.0,23.6111,23.6476,23.5868,23.6294,360300.0
2004-09-16 14:30:00,38.87,38.89,38.77,38.77,359700.0,23.6233,23.6354,23.5625,23.5625,359700.0
2004-09-16 15:00:00,38.77,38.78,38.61,38.66,603900.0,23.5625,23.5686,23.4653,23.4957,603900.0
2004-09-16 15:30:00,38.67,38.79,38.66,38.71,659700.0,23.5017,23.5747,23.4957,23.526,659700.0
2004-09-17 09:30:00,38.95,38.95,38.54,38.55,1894500.0,23.6719,23.6719,23.4227,23.4288,1894500.0
2004-09-17 10:00:00,38.54,38.55,38.4,38.44,663100.0,23.4227,23.4288,23.3376,23.3619,663100.0
2004-09-17 10:30:00,38.44,38.69,38.36,38.65,700600.0,23.3619,23.5139,23.3133,23.4896,700600.0
2004-09-17 11:00:00,38.64,38.71,38.55,38.62,405200.0,23.4835,23.526,23.4288,23.4713,405200.0
2004-09-17 11:30:00,38.62,38.71,38.54,38.68,306700.0,23.4713,23.526,23.4227,23.5078,306700.0
2004-09-17 12:00:00,38.67,38.77,38.61,38.77,287700.0,23.5017,23.5625,23.4653,23.5625,287700.0
2004-09-17 12:30:00,38.77,38.88,38.77,38.79,246400.0,23.5625,23.6294,23.5625,23.5747,246400.0
2004-09-17 13:00:00,38.79,38.83,38.76,38.79,279000.0,23.5747,23.599,23.5564,23.5747,279000.0
2004-09-17 13:30:00,38.78,38.79,38.28,38.4,728500.0,23.5686,23.5747,23.2647,23.3376,728500.0
2004-09-17 14:00:00,38.41,38.51,38.34,38.35,481200.0,23.3437,23.4045,23.3012,23.3072,481200.0
2004-09-17 14:30:00,38.35,38.53,38.33,38.42,468500.0,23.3072,23.4166,23.2951,23.3498,468500.0
2004-09-17 15:00:00,38.42,38.46,38.28,38.36,495100.0,23.3498,23.3741,23.2647,23.3133,495100.0
2004-09-17 15:30:00,38.37,38.44,38.3,38.35,665700.0,23.3194,23.3619,23.2769,23.3072,665700.0
2004-09-20 09:30:00,38.3,38.48,38.1,38.1,634300.0,23.2769,23.3863,23.1553,23.1553,634300.0
2004-09-20 10:00:00,38.11,38.4,38.06,38.34,456000.0,23.1614,23.3376,23.131,23.3012,456000.0
2004-09-20 10:30:00,38.35,38.45,38.28,38.37,360700.0,23.3072,23.368,23.2647,23.3194,360700.0
2004-09-20 11:00:00,38.38,38.42,38.3,38.34,292100.0,23.3255,23.3498,23.2769,23.3012,292100.0
2004-09-20 11:30:00,38.34,38.42,38.31,38.42,167800.0,23.3012,23.3498,23.2829,23.3498,167800.0
2004-09-20 12:00:00,38.41,38.58,38.41,38.54,289100.0,23.3437,23.447,23.3437,23.4227,289100.0
2004-09-20 12:30:00,38.54,38.59,38.39,38.4,209000.0,23.4227,23.4531,23.3316,23.3376,209000.0
2004-09-20 13:00:00,38.4,38.5,38.39,38.43,220400.0,23.3376,23.3984,23.3316,23.3559,220400.0
2004-09-20 13:30:00,38.41,38.44,38.33,38.36,357800.0,23.3437,23.3619,23.2951,23.3133,357800.0
2004-09-20 14:00:00,38.35,38.42,38.17,38.27,302300.0,23.3072,23.3498,23.1979,23.2586,302300.0
2004-09-20 14:30:00,38.26,38.37,38.26,38.32,334900.0,23.2526,23.3194,23.2526,23.289,334900.0
2004-09-20 15:00:00,38.32,38.47,38.27,38.47,449500.0,23.289,23.3802,23.2586,23.3802,449500.0
2004-09-20 15:30:00,38.46,38.52,38.43,38.46,440500.0,23.3741,23.4106,23.3559,23.3741,440500.0
2004-09-21 09:30:00,38.73,38.79,38.55,38.76,776300.0,23.5382,23.5747,23.4288,23.5564,776300.0
2004-09-21 10:00:00,38.76,38.89,38.72,38.82,441800.0,23.5564,23.6354,23.5321,23.5929,441800.0
2004-09-21 10:30:00,38.82,38.83,38.58,38.68,297100.0,23.5929,23.599,23.447,23.5078,297100.0
2004-09-21 11:00:00,38.68,38.81,38.66,38.69,301000.0,23.5078,23.5868,23.4957,23.5139,301000.0
2004-09-21 11:30:00,38.68,38.77,38.68,38.76,199200.0,23.5078,23.5625,23.5078,23.5564,199200.0
2004-09-21 12:00:00,38.76,38.77,38.68,38.71,209900.0,23.5564,23.5625,23.5078,23.526,209900.0
2004-09-21 12:30:00,38.71,38.79,38.71,38.74,203800.0,23.526,23.5747,23.526,23.5443,203800.0
2004-09-21 13:00:00,38.74,38.76,38.7,38.72,287300.0,23.5443,23.5564,23.52,23.5321,287300.0
2004-09-21 13:30:00,38.72,38.75,38.65,38.68,202000.0,23.5321,23.5503,23.4896,23.5078,202000.0
2004-09-21 14:00:00,38.68,38.8,38.66,38.75,370600.0,23.5078,23.5807,23.4957,23.5503,370600.0
2004-09-21 14:30:00,38.74,39.0,38.73,38.98,786000.0,23.5443,23.7023,23.5382,23.6901,786000.0
2004-09-21 15:00:00,38.98,39.09,38.94,39.0,715300.0,23.6901,23.757,23.6658,23.7023,715300.0
2004-09-21 15:30:00,38.99,39.02,38.79,38.8,861600.0,23.6962,23.7144,23.5747,23.5807,861600.0
2004-09-22 09:30:00,38.55,38.78,38.5,38.72,732500.0,23.4288,23.5686,23.3984,23.5321,732500.0
2004-09-22 10:00:00,38.73,38.81,38.59,38.78,564700.0,23.5382,23.5868,23.4531,23.5686,564700.0
2004-09-22 10:30:00,38.77,38.8,38.61,38.61,522300.0,23.5625,23.5807,23.4653,23.4653,522300.0
2004-09-22 11:00:00,38.61,38.65,38.58,38.63,230200.0,23.4653,23.4896,23.447,23.4774,230200.0
2004-09-22 11:30:00,38.64,38.66,38.5,38.52,357500.0,23.4835,23.4957,23.3984,23.4106,357500.0
2004-09-22 12:00:00,38.52,38.58,38.45,38.45,512900.0,23.4106,23.447,23.368,23.368,512900.0
2004-09-22 12:30:00,38.45,38.47,38.36,38.42,450900.0,23.368,23.3802,23.3133,23.3498,450900.0
2004-09-22 13:00:00,38.43,38.48,38.4,38.43,232800.0,23.3559,23.3863,23.3376,23.3559,232800.0
2004-09-22 13:30:00,38.43,38.51,38.39,38.4,296600.0,23.3559,23.4045,23.3316,23.3376,296600.0
2004-09-22 14:00:00,38.39,38.46,38.3,38.44,381400.0,23.3316,23.3741,23.2769,23.3619,381400.0
2004-09-22 14:30:00,38.43,38.43,38.27,38.33,310000.0,23.3559,23.3559,23.2586,23.2951,310000.0
2004-09-22 15:00:00,38.33,38.33,38.19,38.24,529000.0,23.2951,23.2951,23.21,23.2404,529000.0
2004-09-22 15:30:00,38.24,38.29,38.13,38.25,657200.0,23.2404,23.2708,23.1735,23.2465,657200.0
2004-09-23 09:30:00,38.25,38.4,38.11,38.22,466000.0,23.2465,23.3376,23.1614,23.2282,466000.0
2004-09-23 10:00:00,38.21,38.52,38.11,38.46,414300.0,23.2222,23.4106,23.1614,23.3741,414300.0
2004-09-23 10:30:00,38.45,38.47,38.26,38.47,527600.0,23.368,23.3802,23.2526,23.3802,527600.0
2004-09-23 11:00:00,38.47,38.48,38.36,38.41,238400.0,23.3802,23.3863,23.3133,23.3437,238400.0
2004-09-23 11:30:00,38.42,38.47,38.34,38.36,203800.0,23.3498,23.3802,23.3012,23.3133,203800.0
2004-09-23 12:00:00,38.35,38.45,38.28,38.41,165900.0,23.3072,23.368,23.2647,23.3437,165900.0
2004-09-23 12:30:00,38.4,38.41,38.2,38.27,213900.0,23.3376,23.3437,23.2161,23.2586,213900.0
2004-09-23 13:00:00,38.27,38.36,38.23,38.36,149600.0,23.2586,23.3133,23.2343,23.3133,149600.0
2004-09-23 13:30:00,38.37,38.37,38.2,38.24,257200.0,23.3194,23.3194,23.2161,23.2404,257200.0
2004-09-23 14:00:00,38.25,38.48,38.23,38.42,323500.0,23.2465,23.3863,23.2343,23.3498,323500.0
2004-09-23 14:30:00,38.43,38.51,38.29,38.32,292100.0,23.3559,23.4045,23.2708,23.289,292100.0
2004-09-23 15:00:00,38.31,38.38,38.28,38.36,205000.0,23.2829,23.3255,23.2647,23.3133,205000.0
2004-09-23 15:30:00,38.36,38.36,38.17,38.17,342600.0,23.3133,23.3133,23.1979,23.1979,342600.0
2004-09-24 09:30:00,38.16,38.68,38.1,38.66,621100.0,23.1918,23.5078,23.1553,23.4957,621100.0
2004-09-24 10:00:00,38.66,38.67,38.57,38.58,331300.0,23.4957,23.5017,23.441,23.447,331300.0
2004-09-24 10:30:00,38.57,38.69,38.53,38.68,409400.0,23.441,23.5139,23.4166,23.5078,409400.0
2004-09-24 11:00:00,38.68,38.81,38.6,38.6,400000.0,23.5078,23.5868,23.4592,23.4592,400000.0
2004-09-24 11:30:00,38.61,38.8,38.56,38.62,226700.0,23.4653,23.5807,23.4349,23.4713,226700.0
2004-09-24 12:00:00,38.61,38.61,38.52,38.57,176800.0,23.4653,23.4653,23.4106,23.441,176800.0
2004-09-24 12:30:00,38.57,38.64,38.54,38.61,236800.0,23.441,23.4835,23.4227,23.4653,236800.0
2004-09-24 13:00:00,38.62,38.64,38.54,38.62,188200.0,23.4713,23.4835,23.4227,23.4713,188200.0
2004-09-24 13:30:00,38.63,38.67,38.56,38.56,280300.0,23.4774,23.5017,23.4349,23.4349,280300.0
2004-09-24 14:00:00,38.56,38.6,38.53,38.6,481600.0,23.4349,23.4592,23.4166,23.4592,481600.0
2004-09-24 14:30:00,38.58,38.6,38.45,38.52,480200.0,23.447,23.4592,23.368,23.4106,480200.0
2004-09-24 15:00:00,38.52,38.53,38.44,38.51,482500.0,23.4106,23.4166,23.3619,23.4045,482500.0
2004-09-24 15:30:00,38.51,38.54,38.39,38.43,772200.0,23.4045,23.4227,23.3316,23.3559,772200.0
2004-09-27 09:30:00,38.4,38.55,38.26,38.43,463200.0,23.3376,23.4288,23.2526,23.3559,463200.0
2004-09-27 10:00:00,38.42,38.5,38.41,38.45,438100.0,23.3498,23.3984,23.3437,23.368,438100.0
2004-09-27 10:30:00,38.43,38.48,38.4,38.46,355400.0,23.3559,23.3863,23.3376,23.3741,355400.0
2004-09-27 11:00:00,38.45,38.55,38.43,38.51,294500.0,23.368,23.4288,23.3559,23.4045,294500.0
2004-09-27 11:30:00,38.49,38.55,38.45,38.45,239500.0,23.3923,23.4288,23.368,23.368,239500.0
2004-09-27 12:00:00,38.45,38.52,38.43,38.47,165400.0,23.368,23.4106,23.3559,23.3802,165400.0
2004-09-27 12:30:00,38.47,38.63,38.4,38.58,347500.0,23.3802,23.4774,23.3376,23.447,347500.0
2004-09-27 13:00:00,38.59,38.62,38.55,38.56,186900.0,23.4531,23.4713,23.4288,23.4349,186900.0
2004-09-27 13:30:00,38.55,38.66,38.55,38.62,324200.0,23.4288,23.4957,23.4288,23.4713,324200.0
2004-09-27 14:00:00,38.63,38.64,38.45,38.46,372100.0,23.4774,23.4835,23.368,23.3741,372100.0
2004-09-27 14:30:00,38.46,38.5,38.42,38.47,247100.0,23.3741,23.3984,23.3498,23.3802,247100.0
2004-09-27 15:00:00,38.47,38.55,38.42,38.42,244800.0,23.3802,23.4288,23.3498,23.3498,244800.0
2004-09-27 15:30:00,38.42,38.42,38.26,38.32,499900.0,23.3498,23.3498,23.2526,23.289,499900.0
2004-09-28 09:30:00,38.27,38.33,38.04,38.08,829900.0,23.2586,23.2951,23.1188,23.1432,829900.0
2004-09-28 10:00:00,38.07,38.08,37.87,38.01,851000.0,23.1371,23.1432,23.0155,23.1006,851000.0
2004-09-28 10:30:00,38.01,38.08,37.91,38.04,558400.0,23.1006,23.1432,23.0398,23.1188,558400.0
2004-09-28 11:00:00,38.05,38.2,38.01,38.18,435500.0,23.1249,23.2161,23.1006,23.2039,435500.0
2004-09-28 11:30:00,38.18,38.42,38.17,38.39,307200.0,23.2039,23.3498,23.1979,23.3316,307200.0
2004-09-28 12:00:00,38.4,38.49,38.37,38.47,325400.0,23.3376,23.3923,23.3194,23.3802,325400.0
2004-09-28 12:30:00,38.48,38.54,38.46,38.51,435800.0,23.3863,23.4227,23.3741,23.4045,435800.0
2004-09-28 13:00:00,38.52,38.59,38.51,38.57,358400.0,23.4106,23.4531,23.4045,23.441,358400.0
2004-09-28 13:30:00,38.56,38.72,38.54,38.64,562400.0,23.4349,23.5321,23.4227,23.4835,562400.0
2004-09-28 14:00:00,38.64,38.71,38.56,38.7,377900.0,23.4835,23.526,23.4349,23.52,377900.0
2004-09-28 14:30:00,38.69,38.95,38.69,38.93,656100.0,23.5139,23.6719,23.5139,23.6597,656100.0
2004-09-28 15:00:00,38.93,39.0,38.83,38.87,656000.0,23.6597,23.7023,23.599,23.6233,656000.0
2004-09-28 15:30:00,38.87,38.93,38.81,38.83,888200.0,23.6233,23.6597,23.5868,23.599,888200.0
2004-09-29 09:30:00,38.77,39.0,38.77,39.0,586700.0,23.5625,23.7023,23.5625,23.7023,586700.0
2004-09-29 10:00:00,39.0,39.04,38.8,38.84,454100.0,23.7023,23.7266,23.5807,23.605,454100.0
2004-09-29 10:30:00,38.83,39.25,38.82,39.25,850900.0,23.599,23.8542,23.5929,23.8542,850900.0
2004-09-29 11:00:00,39.25,39.33,39.24,39.24,481700.0,23.8542,23.9028,23.8481,23.8481,481700.0
2004-09-29 11:30:00,39.24,39.25,38.98,39.21,312200.0,23.8481,23.8542,23.6901,23.8299,312200.0
2004-09-29 12:00:00,39.21,39.25,39.17,39.19,285600.0,23.8299,23.8542,23.8056,23.8178,285600.0
2004-09-29 12:30:00,39.19,39.28,39.18,39.27,345600.0,23.8178,23.8725,23.8117,23.8664,345600.0
2004-09-29 13:00:00,39.27,39.27,39.14,39.16,217600.0,23.8664,23.8664,23.7874,23.7995,217600.0
2004-09-29 13:30:00,39.15,39.24,39.11,39.14,248900.0,23.7934,23.8481,23.7691,23.7874,248900.0
2004-09-29 14:00:00,39.13,39.15,39.04,39.07,288500.0,23.7813,23.7934,23.7266,23.7448,288500.0
2004-09-29 14:30:00,39.07,39.19,38.99,39.18,343300.0,23.7448,23.8178,23.6962,23.8117,343300.0
2004-09-29 15:00:00,39.18,39.3,39.12,39.16,398800.0,23.8117,23.8846,23.7752,23.7995,398800.0
2004-09-29 15:30:00,39.15,39.39,39.14,39.35,852400.0,23.7934,23.9393,23.7874,23.915,852400.0
2004-09-30 09:30:00,39.27,39.5,39.26,39.5,875400.0,23.8664,24.0062,23.8603,24.0062,875400.0
2004-09-30 10:00:00,39.52,39.73,39.48,39.68,777300.0,24.0183,24.1459,23.994,24.1156,777300.0
2004-09-30 10:30:00,39.68,39.71,39.5,39.51,581500.0,24.1156,24.1338,24.0062,24.0122,581500.0
2004-09-30 11:00:00,39.51,39.54,39.39,39.4,494300.0,24.0122,24.0305,23.9393,23.9454,494300.0
2004-09-30 11:30:00,39.39,39.44,39.3,39.38,474300.0,23.9393,23.9697,23.8846,23.9332,474300.0
2004-09-30 12:00:00,39.38,39.39,39.3,39.32,532900.0,23.9332,23.9393,23.8846,23.8968,532900.0
2004-09-30 12:30:00,39.33,39.45,39.32,39.42,514800.0,23.9028,23.9758,23.8968,23.9575,514800.0
2004-09-30 13:00:00,39.42,39.5,39.37,39.5,278100.0,23.9575,24.0062,23.9272,24.0062,278100.0
2004-09-30 13:30:00,39.49,39.56,39.38,39.45,350700.0,24.0001,24.0426,23.9332,23.9758,350700.0
2004-09-30 14:00:00,39.45,39.45,39.26,39.37,777100.0,23.9758,23.9758,23.8603,23.9272,777100.0
2004-09-30 14:30:00,39.38,39.39,39.25,39.35,438000.0,23.9332,23.9393,23.8542,23.915,438000.0
2004-09-30 15:00:00,39.35,39.38,39.13,39.15,626800.0,23.915,23.9332,23.7813,23.7934,626800.0
2004-09-30 15:30:00,39.14,39.25,39.06,39.19,1124700.0,23.7874,23.8542,23.7388,23.8178,1124700.0
2004-10-01 09:30:00,39.59,39.6,39.36,39.43,793200.0,24.0609,24.0669,23.9211,23.9636,793200.0
2004-10-01 10:00:00,39.43,39.63,39.42,39.55,608800.0,23.9636,24.0852,23.9575,24.0366,608800.0
2004-10-01 10:30:00,39.55,39.59,39.46,39.51,408600.0,24.0366,24.0609,23.9819,24.0122,408600.0
2004-10-01 11:00:00,39.57,39.59,39.48,39.52,296100.0,24.0487,24.0609,23.994,24.0183,296100.0
2004-10-01 11:30:00,39.53,39.6,39.52,39.58,243500.0,24.0244,24.0669,24.0183,24.0548,243500.0
2004-10-01 12:00:00,39.58,39.61,39.54,39.58,220700.0,24.0548,24.073,24.0305,24.0548,220700.0
2004-10-01 12:30:00,39.58,39.65,39.49,39.51,210800.0,24.0548,24.0973,24.0001,24.0122,210800.0
2004-10-01 13:00:00,39.51,39.51,39.42,39.44,210600.0,24.0122,24.0122,23.9575,23.9697,210600.0
2004-10-01 13:30:00,39.44,39.45,39.22,39.34,511200.0,23.9697,23.9758,23.836,23.9089,511200.0
2004-10-01 14:00:00,39.34,39.4,39.3,39.39,311200.0,23.9089,23.9454,23.8846,23.9393,311200.0
2004-10-01 14:30:00,39.39,39.5,39.36,39.46,471300.0,23.9393,24.0062,23.9211,23.9819,471300.0
2004-10-01 15:00:00,39.46,39.48,39.35,39.35,508700.0,23.9819,23.994,23.915,23.915,508700.0
2004-10-01 15:30:00,39.35,39.42,39.2,39.25,1114500.0,23.915,23.9575,23.8238,23.8542,1114500.0
2004-10-04 09:30:00,39.26,39.85,39.26,39.83,1222200.0,23.8603,24.2189,23.8603,24.2067,1222200.0
2004-10-04 10:00:00,39.83,39.9,39.78,39.86,1007600.0,24.2067,24.2493,24.1763,24.225,1007600.0
2004-10-04 10:30:00,39.86,39.87,39.8,39.86,616100.0,24.225,24.231,24.1885,24.225,616100.0
2004-10-04 11:00:00,39.86,39.9,39.81,39.81,472000.0,24.225,24.2493,24.1946,24.1946,472000.0
2004-10-04 11:30:00,39.81,39.84,39.78,39.8,444300.0,24.1946,24.2128,24.1763,24.1885,444300.0
2004-10-04 12:00:00,39.8,39.8,39.76,39.8,242800.0,24.1885,24.1885,24.1642,24.1885,242800.0
2004-10-04 12:30:00,39.8,39.86,39.77,39.82,331200.0,24.1885,24.225,24.1703,24.2006,331200.0
2004-10-04 13:00:00,39.81,39.83,39.75,39.77,270000.0,24.1946,24.2067,24.1581,24.1703,270000.0
2004-10-04 13:30:00,39.78,39.8,39.76,39.78,546900.0,24.1763,24.1885,24.1642,24.1763,546900.0
2004-10-04 14:00:00,39.77,39.87,39.76,39.84,322500.0,24.1703,24.231,24.1642,24.2128,322500.0
2004-10-04 14:30:00,39.84,39.84,39.76,39.79,389200.0,24.2128,24.2128,24.1642,24.1824,389200.0
2004-10-04 15:00:00,39.79,39.81,39.7,39.74,475300.0,24.1824,24.1946,24.1277,24.152,475300.0
2004-10-04 15:30:00,39.74,39.76,39.59,39.62,801600.0,24.152,24.1642,24.0609,24.0791,801600.0
2004-10-05 09:30:00,39.5,39.51,39.2,39.33,1003700.0,24.0062,24.0122,23.8238,23.9028,1003700.0
2004-10-05 10:00:00,39.32,39.4,39.25,39.39,580300.0,23.8968,23.9454,23.8542,23.9393,580300.0
2004-10-05 10:30:00,39.39,39.4,39.26,39.34,457900.0,23.9393,23.9454,23.8603,23.9089,457900.0
2004-10-05 11:00:00,39.35,39.4,39.29,39.35,270400.0,23.915,23.9454,23.8785,23.915,270400.0
2004-10-05 11:30:00,39.35,39.47,39.33,39.43,585300.0,23.915,23.9879,23.9028,23.9636,585300.0
2004-10-05 12:00:00,39.43,39.57,39.4,39.56,373800.0,23.9636,24.0487,23.9454,24.0426,373800.0
2004-10-05 12:30:00,39.56,39.68,39.55,39.59,344500.0,24.0426,24.1156,24.0366,24.0609,344500.0
2004-10-05 13:00:00,39.59,39.6,39.52,39.55,215700.0,24.0609,24.0669,24.0183,24.0366,215700.0
2004-10-05 13:30:00,39.54,39.58,39.48,39.51,184600.0,24.0305,24.0548,23.994,24.0122,184600.0
2004-10-05 14:00:00,39.51,39.52,39.38,39.44,382700.0,24.0122,24.0183,23.9332,23.9697,382700.0
2004-10-05 14:30:00,39.44,39.52,39.34,39.37,408700.0,23.9697,24.0183,23.9089,23.9272,408700.0
2004-10-05 15:00:00,39.38,39.55,39.37,39.54,393700.0,23.9332,24.0366,23.9272,24.0305,393700.0
2004-10-05 15:30:00,39.55,39.59,39.49,39.54,466500.0,24.0366,24.0609,24.0001,24.0305,466500.0
2004-10-06 09:30:00,39.6,39.67,39.36,39.6,662900.0,24.0669,24.1095,23.9211,24.0669,662900.0
2004-10-06 10:00:00,39.6,39.6,39.53,39.6,383000.0,24.0669,24.0669,24.0244,24.0669,383000.0
2004-10-06 10:30:00,39.59,39.73,39.55,39.56,395300.0,24.0609,24.1459,24.0366,24.0426,395300.0
2004-10-06 11:00:00,39.56,39.71,39.56,39.6,217400.0,24.0426,24.1338,24.0426,24.0669,217400.0
2004-10-06 11:30:00,39.61,39.7,39.58,39.66,162900.0,24.073,24.1277,24.0548,24.1034,162900.0
2004-10-06 12:00:00,39.66,39.75,39.65,39.69,186800.0,24.1034,24.1581,24.0973,24.1216,186800.0
2004-10-06 12:30:00,39.69,39.8,39.65,39.65,150800.0,24.1216,24.1885,24.0973,24.0973,150800.0
2004-10-06 13:00:00,39.66,39.7,39.58,39.6,102000.0,24.1034,24.1277,24.0548,24.0669,102000.0
2004-10-06 13:30:00,39.61,39.65,39.53,39.53,250200.0,24.073,24.0973,24.0244,24.0244,250200.0
2004-10-06 14:00:00,39.54,39.68,39.54,39.6,215200.0,24.0305,24.1156,24.0305,24.0669,215200.0
2004-10-06 14:30:00,39.61,39.62,39.45,39.52,301200.0,24.073,24.0791,23.9758,24.0183,301200.0
2004-10-06 15:00:00,39.53,39.67,39.52,39.67,334500.0,24.0244,24.1095,24.0183,24.1095,334500.0
2004-10-06 15:30:00,39.66,39.75,39.56,39.71,454400.0,24.1034,24.1581,24.0426,24.1338,454400.0
2004-10-07 09:30:00,39.75,39.95,39.67,39.93,806500.0,24.1581,24.2797,24.1095,24.2675,806500.0
2004-10-07 10:00:00,39.93,39.94,39.76,39.85,367200.0,24.2675,24.2736,24.1642,24.2189,367200.0
2004-10-07 10:30:00,39.85,39.9,39.83,39.85,325000.0,24.2189,24.2493,24.2067,24.2189,325000.0
2004-10-07 11:00:00,39.84,39.85,39.69,39.71,503600.0,24.2128,24.2189,24.1216,24.1338,503600.0
2004-10-07 11:30:00,39.7,39.7,39.58,39.65,247800.0,24.1277,24.1277,24.0548,24.0973,247800.0
2004-10-07 12:00:00,39.65,39.73,39.63,39.68,182700.0,24.0973,24.1459,24.0852,24.1156,182700.0
2004-10-07 12:30:00,39.69,39.69,39.51,39.6,166400.0,24.1216,24.1216,24.0122,24.0669,166400.0
2004-10-07 13:00:00,39.59,39.62,39.53,39.56,145800.0,24.0609,24.0791,24.0244,24.0426,145800.0
2004-10-07 13:30:00,39.56,39.6,39.48,39.48,265700.0,24.0426,24.0669,23.994,23.994,265700.0
2004-10-07 14:00:00,39.49,39.59,39.45,39.56,378500.0,24.0001,24.0609,23.9758,24.0426,378500.0
2004-10-07 14:30:00,39.56,39.6,39.49,39.49,293900.0,24.0426,24.0669,24.0001,24.0001,293900.0
2004-10-07 15:00:00,39.5,39.52,39.37,39.41,391400.0,24.0062,24.0183,23.9272,23.9515,391400.0
2004-10-07 15:30:00,39.4,39.41,39.26,39.28,794600.0,23.9454,23.9515,23.8603,23.8725,794600.0
2004-10-08 09:30:00,39.1,39.57,39.07,39.57,619700.0,23.7631,24.0487,23.7448,24.0487,619700.0
2004-10-08 10:00:00,39.58,39.6,39.45,39.48,601400.0,24.0548,24.0669,23.9758,23.994,601400.0
2004-10-08 10:30:00,39.48,39.49,39.37,39.43,370200.0,23.994,24.0001,23.9272,23.9636,370200.0
2004-10-08 11:00:00,39.45,39.46,39.25,39.25,256700.0,23.9758,23.9819,23.8542,23.8542,256700.0
2004-10-08 11:30:00,39.25,39.3,39.2,39.26,372900.0,23.8542,23.8846,23.8238,23.8603,372900.0
2004-10-08 12:00:00,39.26,39.4,39.26,39.33,302900.0,23.8603,23.9454,23.8603,23.9028,302900.0
2004-10-08 12:30:00,39.34,39.34,39.2,39.24,253600.0,23.9089,23.9089,23.8238,23.8481,253600.0
2004-10-08 13:00:00,39.24,39.38,39.18,39.26,307200.0,23.8481,23.9332,23.8117,23.8603,307200.0
2004-10-08 13:30:00,39.26,39.26,39.08,39.14,319800.0,23.8603,23.8603,23.7509,23.7874,319800.0
2004-10-08 14:00:00,39.14,39.14,38.94,38.94,433700.0,23.7874,23.7874,23.6658,23.6658,433700.0
2004-10-08 14:30:00,38.96,38.96,38.71,38.8,530100.0,23.678,23.678,23.526,23.5807,530100.0
2004-10-08 15:00:00,38.8,38.9,38.77,38.83,497700.0,23.5807,23.6415,23.5625,23.599,497700.0
2004-10-08 15:30:00,38.83,39.07,38.83,39.04,685600.0,23.599,23.7448,23.599,23.7266,685600.0
2004-10-11 09:30:00,39.32,39.47,39.31,39.47,874800.0,23.8968,23.9879,23.8907,23.9879,874800.0
2004-10-11 10:00:00,39.47,39.84,39.44,39.84,912400.0,23.9879,24.2128,23.9697,24.2128,912400.0
2004-10-11 10:30:00,39.83,39.95,39.8,39.93,721400.0,24.2067,24.2797,24.1885,24.2675,721400.0
2004-10-11 11:00:00,39.93,40.0,39.92,39.96,786300.0,24.2675,24.31,24.2614,24.2857,786300.0
2004-10-11 11:30:00,39.95,39.99,39.9,39.91,414000.0,24.2797,24.304,24.2493,24.2553,414000.0
2004-10-11 12:00:00,39.9,39.94,39.85,39.88,222600.0,24.2493,24.2736,24.2189,24.2371,222600.0
2004-10-11 12:30:00,39.88,39.91,39.81,39.82,195100.0,24.2371,24.2553,24.1946,24.2006,195100.0
2004-10-11 13:00:00,39.82,39.9,39.81,39.86,239700.0,24.2006,24.2493,24.1946,24.225,239700.0
2004-10-11 13:30:00,39.86,39.91,39.81,39.87,230000.0,24.225,24.2553,24.1946,24.231,230000.0
2004-10-11 14:00:00,39.88,39.93,39.84,39.91,290600.0,24.2371,24.2675,24.2128,24.2553,290600.0
2004-10-11 14:30:00,39.92,39.99,39.91,39.97,399900.0,24.2614,24.304,24.2553,24.2918,399900.0
2004-10-11 15:00:00,39.97,40.21,39.97,40.18,1862100.0,24.2918,24.4377,24.2918,24.4194,1862100.0
2004-10-11 15:30:00,40.19,40.21,40.01,40.09,1122000.0,24.4255,24.4377,24.3161,24.3647,1122000.0
2004-10-12 09:30:00,39.75,39.85,39.13,39.69,868300.0,24.1581,24.2189,23.7813,24.1216,868300.0
2004-10-12 10:00:00,39.7,39.87,39.65,39.87,493000.0,24.1277,24.231,24.0973,24.231,493000.0
2004-10-12 10:30:00,39.87,39.95,39.72,39.78,380400.0,24.231,24.2797,24.1399,24.1763,380400.0
2004-10-12 11:00:00,39.77,39.89,39.75,39.88,320200.0,24.1703,24.2432,24.1581,24.2371,320200.0
2004-10-12 11:30:00,39.89,40.0,39.86,39.96,336100.0,24.2432,24.31,24.225,24.2857,336100.0
2004-10-12 12:00:00,39.96,39.96,39.76,39.79,277000.0,24.2857,24.2857,24.1642,24.1824,277000.0
2004-10-12 12:30:00,39.79,39.99,39.7,39.71,323800.0,24.1824,24.304,24.1277,24.1338,323800.0
2004-10-12 13:00:00,39.7,39.74,39.65,39.66,242900.0,24.1277,24.152,24.0973,24.1034,242900.0
2004-10-12 13:30:00,39.65,39.75,39.64,39.73,330700.0,24.0973,24.1581,24.0912,24.1459,330700.0
2004-10-12 14:00:00,39.73,39.85,39.66,39.83,324600.0,24.1459,24.2189,24.1034,24.2067,324600.0
2004-10-12 14:30:00,39.83,39.96,39.77,39.95,353100.0,24.2067,24.2857,24.1703,24.2797,353100.0
2004-10-12 15:00:00,39.95,39.96,39.87,39.94,422000.0,24.2797,24.2857,24.231,24.2736,422000.0
2004-10-12 15:30:00,39.94,39.95,39.85,39.86,599500.0,24.2736,24.2797,24.2189,24.225,599500.0
2004-10-13 09:30:00,40.0,40.03,39.89,39.95,764900.0,24.31,24.3283,24.2432,24.2797,764900.0
2004-10-13 10:00:00,39.95,39.99,39.91,39.92,425900.0,24.2797,24.304,24.2553,24.2614,425900.0
2004-10-13 10:30:00,39.92,40.0,39.9,39.91,419300.0,24.2614,24.31,24.2493,24.2553,419300.0
2004-10-13 11:00:00,39.92,39.95,39.71,39.75,384800.0,24.2614,24.2797,24.1338,24.1581,384800.0
2004-10-13 11:30:00,39.76,39.89,39.71,39.71,281200.0,24.1642,24.2432,24.1338,24.1338,281200.0
2004-10-13 12:00:00,39.71,39.93,39.71,39.92,247300.0,24.1338,24.2675,24.1338,24.2614,247300.0
2004-10-13 12:30:00,39.91,39.95,39.86,39.9,212800.0,24.2553,24.2797,24.225,24.2493,212800.0
2004-10-13 13:00:00,39.91,39.93,39.75,39.75,293200.0,24.2553,24.2675,24.1581,24.1581,293200.0
2004-10-13 13:30:00,39.75,39.78,39.6,39.62,599700.0,24.1581,24.1763,24.0669,24.0791,599700.0
2004-10-13 14:00:00,39.63,39.74,39.59,39.62,392200.0,24.0852,24.152,24.0609,24.0791,392200.0
2004-10-13 14:30:00,39.62,39.75,39.6,39.64,241600.0,24.0791,24.1581,24.0669,24.0912,241600.0
2004-10-13 15:00:00,39.64,39.76,39.62,39.64,309900.0,24.0912,24.1642,24.0791,24.0912,309900.0
2004-10-13 15:30:00,39.63,39.87,39.63,39.77,611200.0,24.0852,24.231,24.0852,24.1703,611200.0
2004-10-14 09:30:00,39.7,39.78,39.1,39.62,332000.0,24.1277,24.1763,23.7631,24.0791,332000.0
2004-10-14 10:00:00,39.63,39.85,39.63,39.75,248300.0,24.0852,24.2189,24.0852,24.1581,248300.0
2004-10-14 10:30:00,39.75,39.87,39.71,39.74,289900.0,24.1581,24.231,24.1338,24.152,289900.0
2004-10-14 11:00:00,39.72,39.72,39.53,39.57,327400.0,24.1399,24.1399,24.0244,24.0487,327400.0
2004-10-14 11:30:00,39.58,39.6,39.51,39.55,241600.0,24.0548,24.0669,24.0122,24.0366,241600.0
2004-10-14 12:00:00,39.54,39.55,39.46,39.5,223800.0,24.0305,24.0366,23.9819,24.0062,223800.0
2004-10-14 12:30:00,39.51,39.55,39.48,39.5,171300.0,24.0122,24.0366,23.994,24.0062,171300.0
2004-10-14 13:00:00,39.51,39.57,39.45,39.5,265900.0,24.0122,24.0487,23.9758,24.0062,265900.0
2004-10-14 13:30:00,39.5,39.53,39.47,39.52,196100.0,24.0062,24.0244,23.9879,24.0183,196100.0
2004-10-14 14:00:00,39.52,39.52,39.34,39.44,337900.0,24.0183,24.0183,23.9089,23.9697,337900.0
2004-10-14 14:30:00,39.44,39.46,39.35,39.38,193300.0,23.9697,23.9819,23.915,23.9332,193300.0
2004-10-14 15:00:00,39.39,39.4,39.25,39.28,420200.0,23.9393,23.9454,23.8542,23.8725,420200.0
2004-10-14 15:30:00,39.28,39.48,39.28,39.32,538700.0,23.8725,23.994,23.8725,23.8968,538700.0
2004-10-15 09:30:00,39.51,39.75,39.15,39.23,1239900.0,24.0122,24.1581,23.7934,23.8421,1239900.0
2004-10-15 10:00:00,39.23,39.31,39.16,39.29,959000.0,23.8421,23.8907,23.7995,23.8785,959000.0
2004-10-15 10:30:00,39.28,39.53,39.27,39.5,710900.0,23.8725,24.0244,23.8664,24.0062,710900.0
2004-10-15 11:00:00,39.5,39.54,39.37,39.45,501900.0,24.0062,24.0305,23.9272,23.9758,501900.0
2004-10-15 11:30:00,39.44,39.61,39.25,39.53,504800.0,23.9697,24.073,23.8542,24.0244,504800.0
2004-10-15 12:00:00,39.53,39.69,39.44,39.62,517900.0,24.0244,24.1216,23.9697,24.0791,517900.0
2004-10-15 12:30:00,39.63,39.64,39.5,39.56,373400.0,24.0852,24.0912,24.0062,24.0426,373400.0
2004-10-15 13:00:00,39.56,39.7,39.51,39.69,266600.0,24.0426,24.1277,24.0122,24.1216,266600.0
2004-10-15 13:30:00,39.7,39.86,39.7,39.82,363300.0,24.1277,24.225,24.1277,24.2006,363300.0
2004-10-15 14:00:00,39.82,39.83,39.62,39.62,305600.0,24.2006,24.2067,24.0791,24.0791,305600.0
2004-10-15 14:30:00,39.62,39.75,39.62,39.72,252800.0,24.0791,24.1581,24.0791,24.1399,252800.0
2004-10-15 15:00:00,39.71,39.88,39.61,39.87,513300.0,24.1338,24.2371,24.073,24.231,513300.0
2004-10-15 15:30:00,39.85,39.87,39.69,39.79,591900.0,24.2189,24.231,24.1216,24.1824,591900.0
2004-10-18 09:30:00,39.81,39.89,39.64,39.87,558900.0,24.1946,24.2432,24.0912,24.231,558900.0
2004-10-18 10:00:00,39.86,39.87,39.73,39.8,306200.0,24.225,24.231,24.1459,24.1885,306200.0
2004-10-18 10:30:00,39.81,39.85,39.68,39.73,291400.0,24.1946,24.2189,24.1156,24.1459,291400.0
2004-10-18 11:00:00,39.73,39.78,39.68,39.74,531700.0,24.1459,24.1763,24.1156,24.152,531700.0
2004-10-18 11:30:00,39.74,39.94,39.73,39.92,399400.0,24.152,24.2736,24.1459,24.2614,399400.0
2004-10-18 12:00:00,39.93,40.01,39.89,40.0,712000.0,24.2675,24.3161,24.2432,24.31,712000.0
2004-10-18 12:30:00,39.99,40.0,39.96,39.96,255800.0,24.304,24.31,24.2857,24.2857,255800.0
2004-10-18 13:00:00,39.97,40.06,39.93,40.01,399200.0,24.2918,24.3465,24.2675,24.3161,399200.0
2004-10-18 13:30:00,40.04,40.09,39.96,40.0,621600.0,24.3343,24.3647,24.2857,24.31,621600.0
2004-10-18 14:00:00,40.0,40.04,39.95,39.96,492300.0,24.31,24.3343,24.2797,24.2857,492300.0
2004-10-18 14:30:00,39.96,40.02,39.85,40.0,482400.0,24.2857,24.3222,24.2189,24.31,482400.0
2004-10-18 15:00:00,40.0,40.11,39.99,40.11,655500.0,24.31,24.3769,24.304,24.3769,655500.0
2004-10-18 15:30:00,40.11,40.27,40.03,40.22,1158700.0,24.3769,24.4741,24.3283,24.4437,1158700.0
2004-10-19 09:30:00,40.22,40.3,40.05,40.18,689600.0,24.4437,24.4924,24.3404,24.4194,689600.0
2004-10-19 10:00:00,40.2,40.46,40.17,40.31,609500.0,24.4316,24.5896,24.4134,24.4984,609500.0
2004-10-19 10:30:00,40.33,40.33,40.15,40.19,320300.0,24.5106,24.5106,24.4012,24.4255,320300.0
2004-10-19 11:00:00,40.17,40.18,39.94,40.02,541000.0,24.4134,24.4194,24.2736,24.3222,541000.0
2004-10-19 11:30:00,40.01,40.13,39.93,39.97,323100.0,24.3161,24.389,24.2675,24.2918,323100.0
2004-10-19 12:00:00,39.96,39.97,39.89,39.94,257300.0,24.2857,24.2918,24.2432,24.2736,257300.0
2004-10-19 12:30:00,39.93,40.01,39.86,39.9,277200.0,24.2675,24.3161,24.225,24.2493,277200.0
2004-10-19 13:00:00,39.91,39.95,39.77,39.92,302100.0,24.2553,24.2797,24.1703,24.2614,302100.0
2004-10-19 13:30:00,39.92,39.92,39.75,39.77,263500.0,24.2614,24.2614,24.1581,24.1703,263500.0
2004-10-19 14:00:00,39.78,39.81,39.57,39.74,383000.0,24.1763,24.1946,24.0487,24.152,383000.0
2004-10-19 14:30:00,39.74,39.91,39.7,39.7,364800.0,24.152,24.2553,24.1277,24.1277,364800.0
2004-10-19 15:00:00,39.71,39.81,39.66,39.78,441800.0,24.1338,24.1946,24.1034,24.1763,441800.0
2004-10-19 15:30:00,39.77,39.83,39.7,39.71,607200.0,24.1703,24.2067,24.1277,24.1338,607200.0
2004-10-20 09:30:00,39.74,39.74,39.43,39.69,473100.0,24.152,24.152,23.9636,24.1216,473100.0
2004-10-20 10:00:00,39.69,39.79,39.68,39.72,377500.0,24.1216,24.1824,24.1156,24.1399,377500.0
2004-10-20 10:30:00,39.71,39.72,39.36,39.5,540300.0,24.1338,24.1399,23.9211,24.0062,540300.0
2004-10-20 11:00:00,39.5,39.54,39.4,39.47,450800.0,24.0062,24.0305,23.9454,23.9879,450800.0
2004-10-20 11:30:00,39.47,39.55,39.42,39.49,361000.0,23.9879,24.0366,23.9575,24.0001,361000.0
2004-10-20 12:00:00,39.5,39.55,39.48,39.54,290000.0,24.0062,24.0366,23.994,24.0305,290000.0
2004-10-20 12:30:00,39.54,39.74,39.54,39.67,497800.0,24.0305,24.152,24.0305,24.1095,497800.0
2004-10-20 13:00:00,39.67,39.81,39.65,39.8,197800.0,24.1095,24.1946,24.0973,24.1885,197800.0
2004-10-20 13:30:00,39.79,39.79,39.49,39.49,274900.0,24.1824,24.1824,24.0001,24.0001,274900.0
2004-10-20 14:00:00,39.48,39.58,39.42,39.51,336500.0,23.994,24.0548,23.9575,24.0122,336500.0
2004-10-20 14:30:00,39.52,39.55,39.4,39.51,351600.0,24.0183,24.0366,23.9454,24.0122,351600.0
2004-10-20 15:00:00,39.51,39.56,39.39,39.49,482200.0,24.0122,24.0426,23.9393,24.0001,482200.0
2004-10-20 15:30:00,39.49,39.55,39.47,39.5,798000.0,24.0001,24.0366,23.9879,24.0062,798000.0
2004-10-21 09:30:00,39.4,39.68,38.69,39.66,566000.0,23.9454,24.1156,23.5139,24.1034,566000.0
2004-10-21 10:00:00,39.67,39.76,39.4,39.62,377800.0,24.1095,24.1642,23.9454,24.0791,377800.0
2004-10-21 10:30:00,39.61,39.9,39.61,39.86,431200.0,24.073,24.2493,24.073,24.225,431200.0
2004-10-21 11:00:00,39.86,39.87,39.72,39.77,244500.0,24.225,24.231,24.1399,24.1703,244500.0
2004-10-21 11:30:00,39.77,39.81,39.73,39.76,194900.0,24.1703,24.1946,24.1459,24.1642,194900.0
2004-10-21 12:00:00,39.76,39.85,39.65,39.72,485800.0,24.1642,24.2189,24.0973,24.1399,485800.0
2004-10-21 12:30:00,39.73,39.75,39.54,39.63,324600.0,24.1459,24.1581,24.0305,24.0852,324600.0
2004-10-21 13:00:00,39.63,39.65,39.46,39.59,360900.0,24.0852,24.0973,23.9819,24.0609,360900.0
2004-10-21 13:30:00,39.59,39.65,39.56,39.59,225700.0,24.0609,24.0973,24.0426,24.0609,225700.0
2004-10-21 14:00:00,39.59,39.84,39.59,39.84,369200.0,24.0609,24.2128,24.0609,24.2128,369200.0
2004-10-21 14:30:00,39.85,39.91,39.79,39.83,384600.0,24.2189,24.2553,24.1824,24.2067,384600.0
2004-10-21 15:00:00,39.83,39.93,39.76,39.8,327600.0,24.2067,24.2675,24.1642,24.1885,327600.0
2004-10-21 15:30:00,39.8,39.8,39.67,39.72,445800.0,24.1885,24.1885,24.1095,24.1399,445800.0
2004-10-22 09:30:00,39.73,39.94,39.72,39.8,443900.0,24.1459,24.2736,24.1399,24.1885,443900.0
2004-10-22 10:00:00,39.8,39.86,39.63,39.7,252400.0,24.1885,24.225,24.0852,24.1277,252400.0
2004-10-22 10:30:00,39.71,39.75,39.6,39.71,210500.0,24.1338,24.1581,24.0669,24.1338,210500.0
2004-10-22 11:00:00,39.7,39.74,39.59,39.61,199100.0,24.1277,24.152,24.0609,24.073,199100.0
2004-10-22 11:30:00,39.62,39.76,39.62,39.62,160000.0,24.0791,24.1642,24.0791,24.0791,160000.0
2004-10-22 12:00:00,39.62,39.8,39.61,39.77,159200.0,24.0791,24.1885,24.073,24.1703,159200.0
2004-10-22 12:30:00,39.76,39.78,39.58,39.59,163700.0,24.1642,24.1763,24.0548,24.0609,163700.0
2004-10-22 13:00:00,39.58,39.61,39.44,39.51,248500.0,24.0548,24.073,23.9697,24.0122,248500.0
2004-10-22 13:30:00,39.51,39.52,39.31,39.33,302400.0,24.0122,24.0183,23.8907,23.9028,302400.0
2004-10-22 14:00:00,39.32,39.39,39.22,39.37,476000.0,23.8968,23.9393,23.836,23.9272,476000.0
2004-10-22 14:30:00,39.38,39.43,39.15,39.15,376600.0,23.9332,23.9636,23.7934,23.7934,376600.0
2004-10-22 15:00:00,39.15,39.3,39.13,39.19,574200.0,23.7934,23.8846,23.7813,23.8178,574200.0
2004-10-22 15:30:00,39.19,39.3,39.12,39.13,649800.0,23.8178,23.8846,23.7752,23.7813,649800.0
2004-10-25 09:30:00,38.9,38.9,38.32,38.35,930400.0,23.6415,23.6415,23.289,23.3072,930400.0
2004-10-25 10:00:00,38.37,38.53,38.31,38.46,721100.0,23.3194,23.4166,23.2829,23.3741,721100.0
2004-10-25 10:30:00,38.46,38.67,38.44,38.65,591700.0,23.3741,23.5017,23.3619,23.4896,591700.0
2004-10-25 11:00:00,38.65,38.65,38.44,38.57,378500.0,23.4896,23.4896,23.3619,23.441,378500.0
2004-10-25 11:30:00,38.6,38.61,38.43,38.5,360600.0,23.4592,23.4653,23.3559,23.3984,360600.0
2004-10-25 12:00:00,38.48,38.53,38.4,38.53,300800.0,23.3863,23.4166,23.3376,23.4166,300800.0
2004-10-25 12:30:00,38.52,38.53,38.42,38.5,248700.0,23.4106,23.4166,23.3498,23.3984,248700.0
2004-10-25 13:00:00,38.51,38.72,38.48,38.63,453300.0,23.4045,23.5321,23.3863,23.4774,453300.0
2004-10-25 13:30:00,38.63,38.66,38.58,38.61,230300.0,23.4774,23.4957,23.447,23.4653,230300.0
2004-10-25 14:00:00,38.61,38.65,38.55,38.64,440300.0,23.4653,23.4896,23.4288,23.4835,440300.0
2004-10-25 14:30:00,38.64,38.7,38.58,38.58,305300.0,23.4835,23.52,23.447,23.447,305300.0
2004-10-25 15:00:00,38.58,38.66,38.55,38.64,338300.0,23.447,23.4957,23.4288,23.4835,338300.0
2004-10-25 15:30:00,38.64,38.76,38.63,38.64,588300.0,23.4835,23.5564,23.4774,23.4835,588300.0
2004-10-26 09:30:00,38.65,38.95,38.58,38.93,595100.0,23.4896,23.6719,23.447,23.6597,595100.0
2004-10-26 10:00:00,38.93,39.34,38.93,39.17,670200.0,23.6597,23.9089,23.6597,23.8056,670200.0
2004-10-26 10:30:00,39.17,39.3,39.15,39.29,418900.0,23.8056,23.8846,23.7934,23.8785,418900.0
2004-10-26 11:00:00,39.29,39.29,39.13,39.25,489700.0,23.8785,23.8785,23.7813,23.8542,489700.0
2004-10-26 11:30:00,39.25,39.37,39.24,39.35,244000.0,23.8542,23.9272,23.8481,23.915,244000.0
2004-10-26 12:00:00,39.37,39.6,39.33,39.54,339200.0,23.9272,24.0669,23.9028,24.0305,339200.0
2004-10-26 12:30:00,39.53,39.68,39.49,39.53,265600.0,24.0244,24.1156,24.0001,24.0244,265600.0
2004-10-26 13:00:00,39.54,39.72,39.53,39.55,368500.0,24.0305,24.1399,24.0244,24.0366,368500.0
2004-10-26 13:30:00,39.55,39.56,39.41,39.43,373400.0,24.0366,24.0426,23.9515,23.9636,373400.0
2004-10-26 14:00:00,39.43,39.58,39.43,39.55,282800.0,23.9636,24.0548,23.9636,24.0366,282800.0
2004-10-26 14:30:00,39.55,39.64,39.51,39.63,351200.0,24.0366,24.0912,24.0122,24.0852,351200.0
2004-10-26 15:00:00,39.64,39.72,39.6,39.6,360900.0,24.0912,24.1399,24.0669,24.0669,360900.0
2004-10-26 15:30:00,39.59,39.69,39.55,39.67,952600.0,24.0609,24.1216,24.0366,24.1095,952600.0
2004-10-27 09:30:00,39.51,39.75,39.5,39.72,485100.0,24.0122,24.1581,24.0062,24.1399,485100.0
2004-10-27 10:00:00,39.73,39.87,39.67,39.84,450300.0,24.1459,24.231,24.1095,24.2128,450300.0
2004-10-27 10:30:00,39.84,40.03,39.79,40.01,706300.0,24.2128,24.3283,24.1824,24.3161,706300.0
2004-10-27 11:00:00,40.01,40.35,40.01,40.21,1007700.0,24.3161,24.5228,24.3161,24.4377,1007700.0
2004-10-27 11:30:00,40.2,40.3,40.16,40.17,457900.0,24.4316,24.4924,24.4073,24.4134,457900.0
2004-10-27 12:00:00,40.17,40.18,40.06,40.15,327400.0,24.4134,24.4194,24.3465,24.4012,327400.0
2004-10-27 12:30:00,40.16,40.2,40.07,40.18,275700.0,24.4073,24.4316,24.3526,24.4194,275700.0
2004-10-27 13:00:00,40.18,40.41,40.17,40.35,508800.0,24.4194,24.5592,24.4134,24.5228,508800.0
2004-10-27 13:30:00,40.35,40.48,40.35,40.46,485600.0,24.5228,24.6018,24.5228,24.5896,485600.0
2004-10-27 14:00:00,40.46,40.69,40.45,40.63,753500.0,24.5896,24.7294,24.5835,24.6929,753500.0
2004-10-27 14:30:00,40.63,40.64,40.52,40.59,499700.0,24.6929,24.699,24.6261,24.6686,499700.0
2004-10-27 15:00:00,40.6,40.85,40.59,40.78,821700.0,24.6747,24.8266,24.6686,24.7841,821700.0
2004-10-27 15:30:00,40.81,40.85,40.68,40.79,1225600.0,24.8023,24.8266,24.7233,24.7902,1225600.0
2004-10-28 09:30:00,40.57,41.0,40.55,40.91,701200.0,24.6565,24.9178,24.6443,24.8631,701200.0
2004-10-28 10:00:00,40.9,40.96,40.71,40.96,480800.0,24.857,24.8935,24.7415,24.8935,480800.0
2004-10-28 10:30:00,40.98,41.0,40.88,40.99,614900.0,24.9056,24.9178,24.8449,24.9117,614900.0
2004-10-28 11:00:00,41.0,41.25,40.9,41.23,994800.0,24.9178,25.0697,24.857,25.0576,994800.0
2004-10-28 11:30:00,41.22,41.22,40.92,41.08,358600.0,25.0515,25.0515,24.8692,24.9664,358600.0
2004-10-28 12:00:00,41.08,41.24,41.05,41.17,442900.0,24.9664,25.0636,24.9482,25.0211,442900.0
2004-10-28 12:30:00,41.17,41.17,41.07,41.1,285800.0,25.0211,25.0211,24.9603,24.9786,285800.0
2004-10-28 13:00:00,41.11,41.17,41.0,41.17,267300.0,24.9846,25.0211,24.9178,25.0211,267300.0
2004-10-28 13:30:00,41.15,41.21,41.13,41.2,277400.0,25.009,25.0454,24.9968,25.0393,277400.0
2004-10-28 14:00:00,41.2,41.44,41.16,41.42,411900.0,25.0393,25.1852,25.015,25.173,411900.0
2004-10-28 14:30:00,41.44,41.44,41.3,41.3,469600.0,25.1852,25.1852,25.1001,25.1001,469600.0
2004-10-28 15:00:00,41.3,41.35,41.13,41.2,595600.0,25.1001,25.1305,24.9968,25.0393,595600.0
2004-10-28 15:30:00,41.2,41.31,41.06,41.19,872300.0,25.0393,25.1062,24.9543,25.0333,872300.0
2004-10-29 09:30:00,41.07,41.45,41.07,41.45,697400.0,24.9603,25.1913,24.9603,25.1913,697400.0
2004-10-29 10:00:00,41.44,41.5,41.23,41.3,692300.0,25.1852,25.2217,25.0576,25.1001,692300.0
2004-10-29 10:30:00,41.3,41.45,41.22,41.24,605900.0,25.1001,25.1913,25.0515,25.0636,605900.0
2004-10-29 11:00:00,41.23,41.37,41.19,41.33,606400.0,25.0576,25.1427,25.0333,25.1183,606400.0
2004-10-29 11:30:00,41.33,41.33,41.11,41.12,450500.0,25.1183,25.1183,24.9846,24.9907,450500.0
2004-10-29 12:00:00,41.12,41.22,41.11,41.22,407900.0,24.9907,25.0515,24.9846,25.0515,407900.0
2004-10-29 12:30:00,41.2,41.26,41.19,41.23,349400.0,25.0393,25.0758,25.0333,25.0576,349400.0
2004-10-29 13:00:00,41.26,41.35,41.23,41.34,261200.0,25.0758,25.1305,25.0576,25.1244,261200.0
2004-10-29 13:30:00,41.35,41.45,41.3,41.31,338900.0,25.1305,25.1913,25.1001,25.1062,338900.0
2004-10-29 14:00:00,41.3,41.34,41.22,41.29,362100.0,25.1001,25.1244,25.0515,25.094,362100.0
2004-10-29 14:30:00,41.27,41.29,40.87,40.9,1006400.0,25.0819,25.094,24.8388,24.857,1006400.0
2004-10-29 15:00:00,40.89,40.92,40.81,40.86,841400.0,24.8509,24.8692,24.8023,24.8327,841400.0
2004-10-29 15:30:00,40.85,41.13,40.85,41.05,770900.0,24.8266,24.9968,24.8266,24.9482,770900.0
2004-11-01 09:30:00,41.02,41.2,40.95,41.16,710600.0,24.9299,25.0393,24.8874,25.015,710600.0
2004-11-01 10:00:00,41.16,41.4,41.06,41.39,446100.0,25.015,25.1609,24.9543,25.1548,446100.0
2004-11-01 10:30:00,41.39,41.59,41.38,41.52,620100.0,25.1548,25.2764,25.1487,25.2338,620100.0
2004-11-01 11:00:00,41.52,41.68,41.47,41.59,645100.0,25.2338,25.3311,25.2034,25.2764,645100.0
2004-11-01 11:30:00,41.6,41.6,41.46,41.49,389800.0,25.2824,25.2824,25.1974,25.2156,389800.0
2004-11-01 12:00:00,41.5,41.5,41.28,41.4,339700.0,25.2217,25.2217,25.088,25.1609,339700.0
2004-11-01 12:30:00,41.42,41.48,41.35,41.37,240300.0,25.173,25.2095,25.1305,25.1427,240300.0
2004-11-01 13:00:00,41.38,41.38,41.21,41.26,324400.0,25.1487,25.1487,25.0454,25.0758,324400.0
2004-11-01 13:30:00,41.27,41.29,41.12,41.18,393300.0,25.0819,25.094,24.9907,25.0272,393300.0
2004-11-01 14:00:00,41.19,41.2,41.11,41.17,441100.0,25.0333,25.0393,24.9846,25.0211,441100.0
2004-11-01 14:30:00,41.17,41.24,41.1,41.17,629200.0,25.0211,25.0636,24.9786,25.0211,629200.0
2004-11-01 15:00:00,41.18,41.2,41.05,41.16,496200.0,25.0272,25.0393,24.9482,25.015,496200.0
2004-11-01 15:30:00,41.15,41.16,41.03,41.08,1003900.0,25.009,25.015,24.936,24.9664,1003900.0
2004-11-02 09:30:00,40.86,41.2,40.86,41.19,581600.0,24.8327,25.0393,24.8327,25.0333,581600.0
2004-11-02 10:00:00,41.18,41.56,41.17,41.49,608900.0,25.0272,25.2581,25.0211,25.2156,608900.0
2004-11-02 10:30:00,41.48,41.52,41.41,41.45,408500.0,25.2095,25.2338,25.167,25.1913,408500.0
2004-11-02 11:00:00,41.45,41.5,41.36,41.38,387700.0,25.1913,25.2217,25.1366,25.1487,387700.0
2004-11-02 11:30:00,41.36,41.41,41.25,41.33,398400.0,25.1366,25.167,25.0697,25.1183,398400.0
2004-11-02 12:00:00,41.33,41.4,41.29,41.38,322700.0,25.1183,25.1609,25.094,25.1487,322700.0
2004-11-02 12:30:00,41.39,41.43,41.25,41.38,252200.0,25.1548,25.1791,25.0697,25.1487,252200.0
2004-11-02 13:00:00,41.38,41.43,41.34,41.43,187400.0,25.1487,25.1791,25.1244,25.1791,187400.0
2004-11-02 13:30:00,41.42,41.43,41.29,41.33,272600.0,25.173,25.1791,25.094,25.1183,272600.0
2004-11-02 14:00:00,41.33,41.38,41.26,41.36,280400.0,25.1183,25.1487,25.0758,25.1366,280400.0
2004-11-02 14:30:00,41.37,41.37,41.0,41.23,473100.0,25.1427,25.1427,24.9178,25.0576,473100.0
2004-11-02 15:00:00,41.23,41.25,41.05,41.11,575800.0,25.0576,25.0697,24.9482,24.9846,575800.0
2004-11-02 15:30:00,41.12,41.25,41.05,41.16,772200.0,24.9907,25.0697,24.9482,25.015,772200.0
2004-11-03 09:30:00,41.89,41.89,41.46,41.55,1063500.0,25.4587,25.4587,25.1974,25.2521,1063500.0
2004-11-03 10:00:00,41.56,41.64,41.23,41.43,749200.0,25.2581,25.3067,25.0576,25.1791,749200.0
2004-11-03 10:30:00,41.44,41.69,41.44,41.56,615000.0,25.1852,25.3371,25.1852,25.2581,615000.0
2004-11-03 11:00:00,41.56,41.7,41.47,41.57,482500.0,25.2581,25.3432,25.2034,25.2642,482500.0
2004-11-03 11:30:00,41.58,41.64,41.47,41.5,255400.0,25.2703,25.3067,25.2034,25.2217,255400.0
2004-11-03 12:00:00,41.5,41.5,41.39,41.4,255300.0,25.2217,25.2217,25.1548,25.1609,255300.0
2004-11-03 12:30:00,41.4,41.52,41.39,41.42,276000.0,25.1609,25.2338,25.1548,25.173,276000.0
2004-11-03 13:00:00,41.43,41.49,41.37,41.37,237200.0,25.1791,25.2156,25.1427,25.1427,237200.0
2004-11-03 13:30:00,41.36,41.44,41.36,41.38,245400.0,25.1366,25.1852,25.1366,25.1487,245400.0
2004-11-03 14:00:00,41.38,41.42,41.12,41.24,494900.0,25.1487,25.173,24.9907,25.0636,494900.0
2004-11-03 14:30:00,41.24,41.25,41.07,41.2,488400.0,25.0636,25.0697,24.9603,25.0393,488400.0
2004-11-03 15:00:00,41.2,41.28,40.8,41.04,844500.0,25.0393,25.088,24.7962,24.9421,844500.0
2004-11-03 15:30:00,41.04,41.29,41.01,41.2,711800.0,24.9421,25.094,24.9239,25.0393,711800.0
2004-11-04 09:30:00,41.21,41.39,41.05,41.36,617600.0,25.0454,25.1548,24.9482,25.1366,617600.0
2004-11-04 10:00:00,41.36,41.5,41.28,41.33,472200.0,25.1366,25.2217,25.088,25.1183,472200.0
2004-11-04 10:30:00,41.33,41.45,41.32,41.38,303600.0,25.1183,25.1913,25.1123,25.1487,303600.0
2004-11-04 11:00:00,41.39,41.56,41.31,41.55,331000.0,25.1548,25.2581,25.1062,25.2521,331000.0
2004-11-04 11:30:00,41.56,41.69,41.5,41.5,303100.0,25.2581,25.3371,25.2217,25.2217,303100.0
2004-11-04 12:00:00,41.5,41.72,41.48,41.7,426800.0,25.2217,25.3554,25.2095,25.3432,426800.0
2004-11-04 12:30:00,41.71,41.99,41.71,41.94,650400.0,25.3493,25.5195,25.3493,25.4891,650400.0
2004-11-04 13:00:00,41.93,41.99,41.83,41.93,317800.0,25.483,25.5195,25.4222,25.483,317800.0
2004-11-04 13:30:00,41.93,41.96,41.8,41.83,436200.0,25.483,25.5012,25.404,25.4222,436200.0
2004-11-04 14:00:00,41.84,41.87,41.61,41.71,444600.0,25.4283,25.4465,25.2885,25.3493,444600.0
2004-11-04 14:30:00,41.72,41.88,41.7,41.79,497600.0,25.3554,25.4526,25.3432,25.3979,497600.0
2004-11-04 15:00:00,41.79,41.98,41.78,41.79,659900.0,25.3979,25.5134,25.3918,25.3979,659900.0
2004-11-04 15:30:00,41.78,41.98,41.73,41.9,1008900.0,25.3918,25.5134,25.3614,25.4648,1008900.0
2004-11-05 09:30:00,41.94,42.12,41.9,42.08,1475200.0,25.4891,25.5985,25.4648,25.5742,1475200.0
2004-11-05 10:00:00,42.08,42.65,42.05,42.61,1026100.0,25.5742,25.9206,25.5559,25.8963,1026100.0
2004-11-05 10:30:00,42.59,42.7,42.34,42.36,584300.0,25.8841,25.951,25.7322,25.7443,584300.0
2004-11-05 11:00:00,42.36,42.41,42.07,42.23,729600.0,25.7443,25.7747,25.5681,25.6653,729600.0
2004-11-05 11:30:00,42.21,42.31,42.1,42.16,471100.0,25.6532,25.7139,25.5863,25.6228,471100.0
2004-11-05 12:00:00,42.14,42.4,42.1,42.39,344600.0,25.6106,25.7686,25.5863,25.7626,344600.0
2004-11-05 12:30:00,42.39,42.42,42.27,42.38,298600.0,25.7626,25.7808,25.6896,25.7565,298600.0
2004-11-05 13:00:00,42.39,42.43,42.3,42.42,304200.0,25.7626,25.7869,25.7079,25.7808,304200.0
2004-11-05 13:30:00,42.42,42.46,42.25,42.31,408100.0,25.7808,25.8051,25.6775,25.7139,408100.0
2004-11-05 14:00:00,42.31,42.34,42.21,42.24,338400.0,25.7139,25.7322,25.6532,25.6714,338400.0
2004-11-05 14:30:00,42.24,42.29,42.15,42.23,446200.0,25.6714,25.7018,25.6167,25.6653,446200.0
2004-11-05 15:00:00,42.22,42.29,42.14,42.22,530500.0,25.6592,25.7018,25.6106,25.6592,530500.0
2004-11-05 15:30:00,42.22,42.36,42.18,42.29,678600.0,25.6592,25.7443,25.6349,25.7018,678600.0
2004-11-08 09:30:00,42.2,42.39,42.1,42.17,876800.0,25.6471,25.7626,25.5863,25.6289,876800.0
2004-11-08 10:00:00,42.17,42.36,42.11,42.36,386900.0,25.6289,25.7443,25.5924,25.7443,386900.0
2004-11-08 10:30:00,42.36,42.45,42.26,42.41,357900.0,25.7443,25.799,25.6836,25.7747,357900.0
2004-11-08 11:00:00,42.42,42.5,42.36,42.44,465400.0,25.7808,25.8294,25.7443,25.793,465400.0
2004-11-08 11:30:00,42.44,42.45,42.35,42.39,281000.0,25.793,25.799,25.7383,25.7626,281000.0
2004-11-08 12:00:00,42.39,42.59,42.34,42.57,308100.0,25.7626,25.8841,25.7322,25.872,308100.0
2004-11-08 12:30:00,42.57,42.58,42.43,42.5,183400.0,25.872,25.878,25.7869,25.8294,183400.0
2004-11-08 13:00:00,42.5,42.59,42.45,42.5,304000.0,25.8294,25.8841,25.799,25.8294,304000.0
2004-11-08 13:30:00,42.49,42.57,42.46,42.56,242500.0,25.8233,25.872,25.8051,25.8659,242500.0
2004-11-08 14:00:00,42.55,42.57,42.46,42.47,218100.0,25.8598,25.872,25.8051,25.8112,218100.0
2004-11-08 14:30:00,42.47,42.76,42.27,42.71,767100.0,25.8112,25.9874,25.6896,25.957,767100.0
2004-11-08 15:00:00,42.71,42.71,42.52,42.56,480200.0,25.957,25.957,25.8416,25.8659,480200.0
2004-11-08 15:30:00,42.55,42.58,42.4,42.44,614600.0,25.8598,25.878,25.7686,25.793,614600.0
2004-11-09 09:30:00,42.3,42.55,42.28,42.48,587600.0,25.7079,25.8598,25.6957,25.8173,587600.0
2004-11-09 10:00:00,42.48,42.48,42.39,42.47,317300.0,25.8173,25.8173,25.7626,25.8112,317300.0
2004-11-09 10:30:00,42.46,42.46,42.12,42.23,385200.0,25.8051,25.8051,25.5985,25.6653,385200.0
2004-11-09 11:00:00,42.23,42.26,42.09,42.1,337000.0,25.6653,25.6836,25.5802,25.5863,337000.0
2004-11-09 11:30:00,42.1,42.13,41.93,41.98,386400.0,25.5863,25.6045,25.483,25.5134,386400.0
2004-11-09 12:00:00,41.97,41.99,41.84,41.87,243100.0,25.5073,25.5195,25.4283,25.4465,243100.0
2004-11-09 12:30:00,41.86,41.97,41.84,41.96,272500.0,25.4405,25.5073,25.4283,25.5012,272500.0
2004-11-09 13:00:00,41.96,42.0,41.95,41.97,208000.0,25.5012,25.5255,25.4952,25.5073,208000.0
2004-11-09 13:30:00,41.97,41.99,41.9,41.93,208200.0,25.5073,25.5195,25.4648,25.483,208200.0
2004-11-09 14:00:00,41.94,42.1,41.93,41.99,518200.0,25.4891,25.5863,25.483,25.5195,518200.0
2004-11-09 14:30:00,41.98,42.12,41.97,42.05,387600.0,25.5134,25.5985,25.5073,25.5559,387600.0
2004-11-09 15:00:00,42.05,42.14,42.03,42.08,370800.0,25.5559,25.6106,25.5438,25.5742,370800.0
2004-11-09 15:30:00,42.08,42.15,42.05,42.06,489600.0,25.5742,25.6167,25.5559,25.562,489600.0
2004-11-10 09:30:00,42.19,42.3,42.08,42.21,663700.0,25.641,25.7079,25.5742,25.6532,663700.0
2004-11-10 10:00:00,42.21,42.28,42.2,42.23,290400.0,25.6532,25.6957,25.6471,25.6653,290400.0
2004-11-10 10:30:00,42.24,42.3,42.1,42.26,403900.0,25.6714,25.7079,25.5863,25.6836,403900.0
2004-11-10 11:00:00,42.27,42.28,42.18,42.18,174800.0,25.6896,25.6957,25.6349,25.6349,174800.0
2004-11-10 11:30:00,42.18,42.22,42.15,42.2,255900.0,25.6349,25.6592,25.6167,25.6471,255900.0
2004-11-10 12:00:00,42.21,42.27,42.2,42.27,252200.0,25.6532,25.6896,25.6471,25.6896,252200.0
2004-11-10 12:30:00,42.27,42.33,42.26,42.31,150800.0,25.6896,25.7261,25.6836,25.7139,150800.0
2004-11-10 13:00:00,42.31,42.33,42.24,42.27,221100.0,25.7139,25.7261,25.6714,25.6896,221100.0
2004-11-10 13:30:00,42.27,42.33,42.24,42.31,261000.0,25.6896,25.7261,25.6714,25.7139,261000.0
2004-11-10 14:00:00,42.3,42.42,42.28,42.39,507400.0,25.7079,25.7808,25.6957,25.7626,507400.0
2004-11-10 14:30:00,42.4,42.45,42.27,42.37,424700.0,25.7686,25.799,25.6896,25.7504,424700.0
2004-11-10 15:00:00,42.38,42.39,42.03,42.05,564500.0,25.7565,25.7626,25.5438,25.5559,564500.0
2004-11-10 15:30:00,42.04,42.18,42.01,42.05,751200.0,25.5499,25.6349,25.5316,25.5559,751200.0
2004-11-11 09:30:00,42.38,42.41,42.1,42.3,460000.0,25.7565,25.7747,25.5863,25.7079,460000.0
2004-11-11 10:00:00,42.3,42.44,42.29,42.43,436800.0,25.7079,25.793,25.7018,25.7869,436800.0
2004-11-11 10:30:00,42.42,42.43,42.31,42.34,449900.0,25.7808,25.7869,25.7139,25.7322,449900.0
2004-11-11 11:00:00,42.34,42.4,42.3,42.4,233900.0,25.7322,25.7686,25.7079,25.7686,233900.0
2004-11-11 11:30:00,42.39,42.61,42.38,42.55,521000.0,25.7626,25.8963,25.7565,25.8598,521000.0
2004-11-11 12:00:00,42.57,42.59,42.47,42.58,423600.0,25.872,25.8841,25.8112,25.878,423600.0
2004-11-11 12:30:00,42.57,42.64,42.53,42.64,253800.0,25.872,25.9145,25.8476,25.9145,253800.0
2004-11-11 13:00:00,42.63,42.64,42.55,42.6,220900.0,25.9084,25.9145,25.8598,25.8902,220900.0
2004-11-11 13:30:00,42.6,42.68,42.54,42.58,262300.0,25.8902,25.9388,25.8537,25.878,262300.0
2004-11-11 14:00:00,42.58,42.75,42.57,42.74,519900.0,25.878,25.9814,25.872,25.9753,519900.0
2004-11-11 14:30:00,42.75,42.85,42.72,42.84,515900.0,25.9814,26.0421,25.9631,26.0361,515900.0
2004-11-11 15:00:00,42.85,42.87,42.8,42.85,489000.0,26.0421,26.0543,26.0117,26.0421,489000.0
2004-11-11 15:30:00,42.85,42.87,42.8,42.8,722300.0,26.0421,26.0543,26.0117,26.0117,722300.0
2004-11-12 09:30:00,42.84,42.97,42.76,42.96,613300.0,26.0361,26.1151,25.9874,26.109,613300.0
2004-11-12 10:00:00,42.97,43.08,42.9,43.01,872300.0,26.1151,26.1819,26.0725,26.1394,872300.0
2004-11-12 10:30:00,43.0,43.04,42.88,43.0,418200.0,26.1333,26.1576,26.0604,26.1333,418200.0
2004-11-12 11:00:00,43.0,43.17,42.98,43.11,486600.0,26.1333,26.2366,26.1211,26.2001,486600.0
2004-11-12 11:30:00,43.11,43.15,42.92,42.92,291600.0,26.2001,26.2245,26.0847,26.0847,291600.0
2004-11-12 12:00:00,42.92,43.04,42.88,43.02,330100.0,26.0847,26.1576,26.0604,26.1454,330100.0
2004-11-12 12:30:00,43.02,43.04,43.0,43.02,216400.0,26.1454,26.1576,26.1333,26.1454,216400.0
2004-11-12 13:00:00,43.01,43.05,43.0,43.04,293000.0,26.1394,26.1637,26.1333,26.1576,293000.0
2004-11-12 13:30:00,43.04,43.05,42.99,42.99,213700.0,26.1576,26.1637,26.1272,26.1272,213700.0
2004-11-12 14:00:00,43.0,43.22,42.97,43.08,541500.0,26.1333,26.267,26.1151,26.1819,541500.0
2004-11-12 14:30:00,43.07,43.19,43.05,43.06,507900.0,26.1758,26.2488,26.1637,26.1698,507900.0
2004-11-12 15:00:00,43.06,43.25,43.05,43.17,368400.0,26.1698,26.2852,26.1637,26.2366,368400.0
2004-11-12 15:30:00,43.16,43.21,43.07,43.19,819300.0,26.2305,26.2609,26.1758,26.2488,819300.0
2004-11-15 09:30:00,43.12,43.49,42.87,43.19,1563500.0,26.2062,26.4311,26.0543,26.2488,1563500.0
2004-11-15 10:00:00,43.15,43.52,43.14,43.39,1115000.0,26.2245,26.4493,26.2184,26.3703,1115000.0
2004-11-15 10:30:00,43.38,43.76,43.38,43.73,1025400.0,26.3642,26.5952,26.3642,26.5769,1025400.0
2004-11-15 11:00:00,43.73,43.73,43.53,43.53,568100.0,26.5769,26.5769,26.4554,26.4554,568100.0
2004-11-15 11:30:00,43.55,43.72,43.51,43.65,513100.0,26.4676,26.5709,26.4432,26.5283,513100.0
2004-11-15 12:00:00,43.65,43.89,43.62,43.87,457300.0,26.5283,26.6742,26.5101,26.662,457300.0
2004-11-15 12:30:00,43.86,43.99,43.84,43.99,491100.0,26.656,26.735,26.6438,26.735,491100.0
2004-11-15 13:00:00,43.98,43.99,43.82,43.85,528500.0,26.7289,26.735,26.6316,26.6499,528500.0
2004-11-15 13:30:00,43.85,43.85,43.61,43.64,619100.0,26.6499,26.6499,26.504,26.5223,619100.0
2004-11-15 14:00:00,43.65,43.69,43.5,43.61,527300.0,26.5283,26.5526,26.4372,26.504,527300.0
2004-11-15 14:30:00,43.61,43.61,43.45,43.47,559000.0,26.504,26.504,26.4068,26.4189,559000.0
2004-11-15 15:00:00,43.48,43.7,43.47,43.62,536000.0,26.425,26.5587,26.4189,26.5101,536000.0
2004-11-15 15:30:00,43.63,43.77,43.6,43.77,1027500.0,26.5162,26.6013,26.4979,26.6013,1027500.0
2004-11-16 09:30:00,44.27,44.3,42.8,42.8,4572600.0,26.9051,26.9234,26.0117,26.0117,4572600.0
2004-11-16 10:00:00,42.83,43.25,42.65,43.0,2945000.0,26.03,26.2852,25.9206,26.1333,2945000.0
2004-11-16 10:30:00,43.0,43.25,42.85,43.0,1744500.0,26.1333,26.2852,26.0421,26.1333,1744500.0
2004-11-16 11:00:00,42.99,43.1,42.96,43.02,813700.0,26.1272,26.1941,26.109,26.1454,813700.0
2004-11-16 11:30:00,43.02,43.07,42.98,43.06,437900.0,26.1454,26.1758,26.1211,26.1698,437900.0
2004-11-16 12:00:00,43.06,43.19,43.06,43.14,572700.0,26.1698,26.2488,26.1698,26.2184,572700.0
2004-11-16 12:30:00,43.14,43.22,43.1,43.2,546000.0,26.2184,26.267,26.1941,26.2548,546000.0
2004-11-16 13:00:00,43.19,43.35,43.06,43.34,542300.0,26.2488,26.346,26.1698,26.3399,542300.0
2004-11-16 13:30:00,43.34,43.4,43.28,43.33,644700.0,26.3399,26.3764,26.3035,26.3338,644700.0
2004-11-16 14:00:00,43.33,43.35,43.21,43.31,444100.0,26.3338,26.346,26.2609,26.3217,444100.0
2004-11-16 14:30:00,43.31,43.33,43.26,43.27,446500.0,26.3217,26.3338,26.2913,26.2974,446500.0
2004-11-16 15:00:00,43.27,43.37,43.25,43.27,734800.0,26.2974,26.3582,26.2852,26.2974,734800.0
2004-11-16 15:30:00,43.27,43.3,43.0,43.0,1465400.0,26.2974,26.3156,26.1333,26.1333,1465400.0
2004-11-17 09:30:00,42.85,43.3,42.75,42.75,1743600.0,26.0421,26.3156,25.9814,25.9814,1743600.0
2004-11-17 10:00:00,42.73,42.85,42.2,42.6,1896200.0,25.9692,26.0421,25.6471,25.8902,1896200.0
2004-11-17 10:30:00,42.6,42.63,42.42,42.44,915200.0,25.8902,25.9084,25.7808,25.793,915200.0
2004-11-17 11:00:00,42.43,42.57,42.39,42.53,937400.0,25.7869,25.872,25.7626,25.8476,937400.0
2004-11-17 11:30:00,42.53,42.64,42.5,42.5,536000.0,25.8476,25.9145,25.8294,25.8294,536000.0
2004-11-17 12:00:00,42.5,42.54,42.37,42.42,570000.0,25.8294,25.8537,25.7504,25.7808,570000.0
2004-11-17 12:30:00,42.43,42.53,42.41,42.49,481800.0,25.7869,25.8476,25.7747,25.8233,481800.0
2004-11-17 13:00:00,42.49,42.5,42.41,42.42,408000.0,25.8233,25.8294,25.7747,25.7808,408000.0
2004-11-17 13:30:00,42.42,42.43,42.28,42.34,522500.0,25.7808,25.7869,25.6957,25.7322,522500.0
2004-11-17 14:00:00,42.34,42.35,42.2,42.27,700900.0,25.7322,25.7383,25.6471,25.6896,700900.0
2004-11-17 14:30:00,42.27,42.29,42.18,42.28,859500.0,25.6896,25.7018,25.6349,25.6957,859500.0
2004-11-17 15:00:00,42.28,42.34,42.24,42.25,738500.0,25.6957,25.7322,25.6714,25.6775,738500.0
2004-11-17 15:30:00,42.25,42.31,42.19,42.27,1065600.0,25.6775,25.7139,25.641,25.6896,1065600.0
2004-11-18 09:30:00,42.28,42.47,42.17,42.2,1065900.0,25.6957,25.8112,25.6289,25.6471,1065900.0
2004-11-18 10:00:00,42.2,42.29,42.06,42.24,925700.0,25.6471,25.7018,25.562,25.6714,925700.0
2004-11-18 10:30:00,42.23,42.58,42.2,42.58,723100.0,25.6653,25.878,25.6471,25.878,723100.0
2004-11-18 11:00:00,42.58,42.62,42.47,42.49,432200.0,25.878,25.9023,25.8112,25.8233,432200.0
2004-11-18 11:30:00,42.49,42.65,42.46,42.61,448200.0,25.8233,25.9206,25.8051,25.8963,448200.0
2004-11-18 12:00:00,42.6,42.71,42.58,42.71,380200.0,25.8902,25.957,25.878,25.957,380200.0
2004-11-18 12:30:00,42.7,42.78,42.7,42.75,1252400.0,25.951,25.9996,25.951,25.9814,1252400.0
2004-11-18 13:00:00,42.74,42.76,42.7,42.72,337400.0,25.9753,25.9874,25.951,25.9631,337400.0
2004-11-18 13:30:00,42.72,42.77,42.7,42.76,393300.0,25.9631,25.9935,25.951,25.9874,393300.0
2004-11-18 14:00:00,42.76,42.83,42.71,42.83,368600.0,25.9874,26.03,25.957,26.03,368600.0
2004-11-18 14:30:00,42.83,42.85,42.74,42.81,1063700.0,26.03,26.0421,25.9753,26.0178,1063700.0
2004-11-18 15:00:00,42.82,42.87,42.8,42.82,609800.0,26.0239,26.0543,26.0117,26.0239,609800.0
2004-11-18 15:30:00,42.82,42.89,42.76,42.84,1039100.0,26.0239,26.0664,25.9874,26.0361,1039100.0
2004-11-19 09:30:00,42.97,42.98,42.66,42.81,1166700.0,26.1151,26.1211,25.9267,26.0178,1166700.0
2004-11-19 10:00:00,42.81,42.91,42.76,42.86,920200.0,26.0178,26.0786,25.9874,26.0482,920200.0
2004-11-19 10:30:00,42.86,42.88,42.79,42.8,726500.0,26.0482,26.0604,26.0057,26.0117,726500.0
2004-11-19 11:00:00,42.81,42.81,42.72,42.73,685600.0,26.0178,26.0178,25.9631,25.9692,685600.0
2004-11-19 11:30:00,42.74,42.81,42.69,42.7,264000.0,25.9753,26.0178,25.9449,25.951,264000.0
2004-11-19 12:00:00,42.72,42.77,42.7,42.73,399300.0,25.9631,25.9935,25.951,25.9692,399300.0
2004-11-19 12:30:00,42.72,42.8,42.72,42.79,299000.0,25.9631,26.0117,25.9631,26.0057,299000.0
2004-11-19 13:00:00,42.79,42.86,42.78,42.8,328400.0,26.0057,26.0482,25.9996,26.0117,328400.0
2004-11-19 13:30:00,42.81,42.89,42.8,42.87,274700.0,26.0178,26.0664,26.0117,26.0543,274700.0
2004-11-19 14:00:00,42.87,42.9,42.81,42.82,709000.0,26.0543,26.0725,26.0178,26.0239,709000.0
2004-11-19 14:30:00,42.82,42.88,42.75,42.75,991000.0,26.0239,26.0604,25.9814,25.9814,991000.0
2004-11-19 15:00:00,42.75,42.77,42.7,42.7,684500.0,25.9814,25.9935,25.951,25.951,684500.0
2004-11-19 15:30:00,42.7,42.8,42.66,42.7,1011400.0,25.951,26.0117,25.9267,25.951,1011400.0
2004-11-22 09:30:00,42.73,43.18,42.55,43.11,1056000.0,25.9692,26.2427,25.8598,26.2001,1056000.0
2004-11-22 10:00:00,43.1,43.15,43.0,43.08,888600.0,26.1941,26.2245,26.1333,26.1819,888600.0
2004-11-22 10:30:00,43.08,43.09,42.9,42.97,538800.0,26.1819,26.188,26.0725,26.1151,538800.0
2004-11-22 11:00:00,42.96,43.04,42.95,43.03,526900.0,26.109,26.1576,26.1029,26.1515,526900.0
2004-11-22 11:30:00,43.02,43.06,42.97,43.0,364800.0,26.1454,26.1698,26.1151,26.1333,364800.0
2004-11-22 12:00:00,43.0,43.02,42.96,42.99,330900.0,26.1333,26.1454,26.109,26.1272,330900.0
2004-11-22 12:30:00,42.99,43.07,42.98,42.99,367400.0,26.1272,26.1758,26.1211,26.1272,367400.0
2004-11-22 13:00:00,42.99,43.14,42.99,43.13,459000.0,26.1272,26.2184,26.1272,26.2123,459000.0
2004-11-22 13:30:00,43.12,43.4,43.12,43.31,606700.0,26.2062,26.3764,26.2062,26.3217,606700.0
2004-11-22 14:00:00,43.33,43.41,43.31,43.36,350500.0,26.3338,26.3825,26.3217,26.3521,350500.0
2004-11-22 14:30:00,43.36,43.36,43.25,43.26,325600.0,26.3521,26.3521,26.2852,26.2913,325600.0
2004-11-22 15:00:00,43.25,43.32,43.17,43.21,416900.0,26.2852,26.3278,26.2366,26.2609,416900.0
2004-11-22 15:30:00,43.21,43.26,43.1,43.21,555300.0,26.2609,26.2913,26.1941,26.2609,555300.0
2004-11-23 09:30:00,43.22,43.44,43.0,43.36,668300.0,26.267,26.4007,26.1333,26.3521,668300.0
2004-11-23 10:00:00,43.36,43.5,43.29,43.36,514300.0,26.3521,26.4372,26.3095,26.3521,514300.0
2004-11-23 10:30:00,43.35,43.36,43.16,43.23,440500.0,26.346,26.3521,26.2305,26.2731,440500.0
2004-11-23 11:00:00,43.23,43.25,43.1,43.11,376900.0,26.2731,26.2852,26.1941,26.2001,376900.0
2004-11-23 11:30:00,43.12,43.19,43.09,43.14,216400.0,26.2062,26.2488,26.188,26.2184,216400.0
2004-11-23 12:00:00,43.14,43.19,43.1,43.17,198700.0,26.2184,26.2488,26.1941,26.2366,198700.0
2004-11-23 12:30:00,43.17,43.2,43.14,43.14,175300.0,26.2366,26.2548,26.2184,26.2184,175300.0
2004-11-23 13:00:00,43.14,43.27,43.1,43.21,188100.0,26.2184,26.2974,26.1941,26.2609,188100.0
2004-11-23 13:30:00,43.21,43.28,43.18,43.26,244500.0,26.2609,26.3035,26.2427,26.2913,244500.0
2004-11-23 14:00:00,43.25,43.57,43.25,43.52,480500.0,26.2852,26.4797,26.2852,26.4493,480500.0
2004-11-23 14:30:00,43.52,43.57,43.39,43.4,321500.0,26.4493,26.4797,26.3703,26.3764,321500.0
2004-11-23 15:00:00,43.4,43.46,43.32,43.42,379900.0,26.3764,26.4129,26.3278,26.3885,379900.0
2004-11-23 15:30:00,43.42,43.52,43.38,43.51,922100.0,26.3885,26.4493,26.3642,26.4432,922100.0
2004-11-24 09:30:00,43.48,43.8,43.48,43.56,678300.0,26.425,26.6195,26.425,26.4736,678300.0
2004-11-24 10:00:00,43.57,43.67,43.5,43.52,378900.0,26.4797,26.5405,26.4372,26.4493,378900.0
2004-11-24 10:30:00,43.52,43.59,43.32,43.5,482000.0,26.4493,26.4919,26.3278,26.4372,482000.0
2004-11-24 11:00:00,43.51,43.62,43.46,43.61,341000.0,26.4432,26.5101,26.4129,26.504,341000.0
2004-11-24 11:30:00,43.61,43.64,43.53,43.58,201600.0,26.504,26.5223,26.4554,26.4858,201600.0
2004-11-24 12:00:00,43.57,43.58,43.41,43.49,248900.0,26.4797,26.4858,26.3825,26.4311,248900.0
2004-11-24 12:30:00,43.49,43.5,43.41,43.46,239900.0,26.4311,26.4372,26.3825,26.4129,239900.0
2004-11-24 13:00:00,43.46,43.48,43.4,43.48,187600.0,26.4129,26.425,26.3764,26.425,187600.0
2004-11-24 13:30:00,43.47,43.51,43.42,43.43,246200.0,26.4189,26.4432,26.3885,26.3946,246200.0
2004-11-24 14:00:00,43.43,43.44,43.32,43.39,243100.0,26.3946,26.4007,26.3278,26.3703,243100.0
2004-11-24 14:30:00,43.39,43.42,43.35,43.37,241700.0,26.3703,26.3885,26.346,26.3582,241700.0
2004-11-24 15:00:00,43.37,43.47,43.36,43.43,352900.0,26.3582,26.4189,26.3521,26.3946,352900.0
2004-11-24 15:30:00,43.43,43.51,43.39,43.45,582200.0,26.3946,26.4432,26.3703,26.4068,582200.0
2004-11-26 09:30:00,43.26,43.69,43.25,43.54,467400.0,26.2913,26.5526,26.2852,26.4615,467400.0
2004-11-26 10:00:00,43.56,43.58,43.29,43.39,373300.0,26.4736,26.4858,26.3095,26.3703,373300.0
2004-11-26 10:30:00,43.39,43.48,43.36,43.47,185200.0,26.3703,26.425,26.3521,26.4189,185200.0
2004-11-26 11:00:00,43.45,43.5,43.41,43.44,218000.0,26.4068,26.4372,26.3825,26.4007,218000.0
2004-11-26 11:30:00,43.44,43.46,43.39,43.45,209100.0,26.4007,26.4129,26.3703,26.4068,209100.0
2004-11-26 12:00:00,43.44,43.45,43.36,43.39,210900.0,26.4007,26.4068,26.3521,26.3703,210900.0
2004-11-26 12:30:00,43.4,43.49,43.4,43.4,364300.0,26.3764,26.4311,26.3764,26.3764,364300.0
2004-11-26 13:00:00,43.4,43.4,43.37,43.4,65100.0,26.3764,26.3764,26.3582,26.3764,65100.0
2004-11-26 13:30:00,43.4,43.43,43.4,43.43,1400.0,26.3764,26.3946,26.3764,26.3946,1400.0
2004-11-26 14:00:00,43.43,43.43,43.43,43.43,0.0,26.3946,26.3946,26.3946,26.3946,0.0
2004-11-26 14:30:00,43.34,43.34,43.34,43.34,100.0,26.3399,26.3399,26.3399,26.3399,100.0
2004-11-26 15:00:00,43.34,43.34,43.34,43.34,0.0,26.3399,26.3399,26.3399,26.3399,0.0
2004-11-26 15:30:00,43.34,43.34,43.34,43.34,0.0,26.3399,26.3399,26.3399,26.3399,0.0
2004-11-29 09:30:00,43.31,43.48,43.0,43.0,826900.0,26.3217,26.425,26.1333,26.1333,826900.0
2004-11-29 10:00:00,43.0,43.09,42.86,43.09,749100.0,26.1333,26.188,26.0482,26.188,749100.0
2004-11-29 10:30:00,43.09,43.11,42.92,42.99,381400.0,26.188,26.2001,26.0847,26.1272,381400.0
2004-11-29 11:00:00,42.99,43.03,42.75,42.79,582300.0,26.1272,26.1515,25.9814,26.0057,582300.0
2004-11-29 11:30:00,42.79,42.81,42.62,42.73,495900.0,26.0057,26.0178,25.9023,25.9692,495900.0
2004-11-29 12:00:00,42.73,42.76,42.67,42.67,290600.0,25.9692,25.9874,25.9327,25.9327,290600.0
2004-11-29 12:30:00,42.68,42.7,42.6,42.63,361700.0,25.9388,25.951,25.8902,25.9084,361700.0
2004-11-29 13:00:00,42.63,42.79,42.62,42.79,456300.0,25.9084,26.0057,25.9023,26.0057,456300.0
2004-11-29 13:30:00,42.79,43.01,42.77,42.97,465200.0,26.0057,26.1394,25.9935,26.1151,465200.0
2004-11-29 14:00:00,42.97,43.1,42.96,43.04,428000.0,26.1151,26.1941,26.109,26.1576,428000.0
2004-11-29 14:30:00,43.03,43.34,43.01,43.22,549900.0,26.1515,26.3399,26.1394,26.267,549900.0
2004-11-29 15:00:00,43.23,43.32,43.22,43.24,558800.0,26.2731,26.3278,26.267,26.2792,558800.0
2004-11-29 15:30:00,43.25,43.35,43.0,43.03,856200.0,26.2852,26.346,26.1333,26.1515,856200.0
2004-11-30 09:30:00,42.5,42.9,42.5,42.64,948400.0,25.882,26.1256,25.882,25.9673,948400.0
2004-11-30 10:00:00,42.65,42.78,42.5,42.53,966600.0,25.9734,26.0525,25.882,25.9003,966600.0
2004-11-30 10:30:00,42.52,42.57,42.4,42.43,670000.0,25.8942,25.9246,25.8211,25.8394,670000.0
2004-11-30 11:00:00,42.45,42.48,42.4,42.43,512900.0,25.8516,25.8698,25.8211,25.8394,512900.0
2004-11-30 11:30:00,42.43,42.48,42.23,42.26,613400.0,25.8394,25.8698,25.7176,25.7358,613400.0
2004-11-30 12:00:00,42.29,42.38,42.24,42.31,338300.0,25.7541,25.8089,25.7237,25.7663,338300.0
2004-11-30 12:30:00,42.3,42.33,42.25,42.29,342900.0,25.7602,25.7785,25.7298,25.7541,342900.0
2004-11-30 13:00:00,42.28,42.33,42.25,42.25,316000.0,25.748,25.7785,25.7298,25.7298,316000.0
2004-11-30 13:30:00,42.25,42.26,42.07,42.13,460600.0,25.7298,25.7358,25.6201,25.6567,460600.0
2004-11-30 14:00:00,42.12,42.23,42.12,42.15,417700.0,25.6506,25.7176,25.6506,25.6689,417700.0
2004-11-30 14:30:00,42.15,42.17,41.95,42.06,570300.0,25.6689,25.681,25.5471,25.614,570300.0
2004-11-30 15:00:00,42.06,42.11,41.93,41.98,903800.0,25.614,25.6445,25.5349,25.5653,903800.0
2004-11-30 15:30:00,41.99,42.03,41.92,41.95,1601700.0,25.5714,25.5958,25.5288,25.5471,1601700.0
2004-12-01 09:30:00,41.95,42.57,41.9,42.33,1768000.0,25.5471,25.9246,25.5166,25.7785,1768000.0
2004-12-01 10:00:00,42.34,42.37,42.14,42.19,660700.0,25.7846,25.8028,25.6628,25.6932,660700.0
2004-12-01 10:30:00,42.2,42.29,42.15,42.22,711100.0,25.6993,25.7541,25.6689,25.7115,711100.0
2004-12-01 11:00:00,42.22,42.24,42.15,42.18,486800.0,25.7115,25.7237,25.6689,25.6871,486800.0
2004-12-01 11:30:00,42.17,42.37,42.14,42.31,481000.0,25.681,25.8028,25.6628,25.7663,481000.0
2004-12-01 12:00:00,42.31,42.34,42.27,42.32,433600.0,25.7663,25.7846,25.7419,25.7724,433600.0
2004-12-01 12:30:00,42.31,42.35,42.3,42.33,381700.0,25.7663,25.7907,25.7602,25.7785,381700.0
2004-12-01 13:00:00,42.34,42.37,42.26,42.3,390600.0,25.7846,25.8028,25.7358,25.7602,390600.0
2004-12-01 13:30:00,42.31,42.33,42.12,42.17,409200.0,25.7663,25.7785,25.6506,25.681,409200.0
2004-12-01 14:00:00,42.17,42.2,42.12,42.16,552800.0,25.681,25.6993,25.6506,25.6749,552800.0
2004-12-01 14:30:00,42.16,42.23,42.13,42.2,523100.0,25.6749,25.7176,25.6567,25.6993,523100.0
2004-12-01 15:00:00,42.2,42.3,42.19,42.27,721500.0,25.6993,25.7602,25.6932,25.7419,721500.0
2004-12-01 15:30:00,42.27,42.36,42.19,42.27,900500.0,25.7419,25.7967,25.6932,25.7419,900500.0
2004-12-02 09:30:00,42.28,42.28,41.49,42.02,1202600.0,25.748,25.748,25.2669,25.5897,1202600.0
2004-12-02 10:00:00,42.02,42.34,41.89,42.33,713800.0,25.5897,25.7846,25.5105,25.7785,713800.0
2004-12-02 10:30:00,42.34,42.46,42.25,42.43,673200.0,25.7846,25.8576,25.7298,25.8394,673200.0
2004-12-02 11:00:00,42.43,42.66,42.41,42.66,579600.0,25.8394,25.9794,25.8272,25.9794,579600.0
2004-12-02 11:30:00,42.67,42.68,42.4,42.41,440200.0,25.9855,25.9916,25.8211,25.8272,440200.0
2004-12-02 12:00:00,42.42,42.49,42.31,42.42,385700.0,25.8333,25.8759,25.7663,25.8333,385700.0
2004-12-02 12:30:00,42.42,42.43,42.28,42.28,360100.0,25.8333,25.8394,25.748,25.748,360100.0
2004-12-02 13:00:00,42.28,42.31,42.09,42.13,489600.0,25.748,25.7663,25.6323,25.6567,489600.0
2004-12-02 13:30:00,42.13,42.23,42.1,42.12,384000.0,25.6567,25.7176,25.6384,25.6506,384000.0
2004-12-02 14:00:00,42.12,42.2,42.01,42.2,506600.0,25.6506,25.6993,25.5836,25.6993,506600.0
2004-12-02 14:30:00,42.2,42.22,42.11,42.17,518000.0,25.6993,25.7115,25.6445,25.681,518000.0
2004-12-02 15:00:00,42.17,42.27,42.1,42.2,767200.0,25.681,25.7419,25.6384,25.6993,767200.0
2004-12-02 15:30:00,42.2,42.28,42.1,42.15,1041900.0,25.6993,25.748,25.6384,25.6689,1041900.0
2004-12-03 09:30:00,41.85,42.2,41.77,42.18,762700.0,25.4862,25.6993,25.4374,25.6871,762700.0
2004-12-03 10:00:00,42.18,42.27,41.96,42.08,499900.0,25.6871,25.7419,25.5531,25.6262,499900.0
2004-12-03 10:30:00,42.08,42.17,42.03,42.11,335900.0,25.6262,25.681,25.5958,25.6445,335900.0
2004-12-03 11:00:00,42.1,42.2,42.05,42.11,367100.0,25.6384,25.6993,25.608,25.6445,367100.0
2004-12-03 11:30:00,42.1,42.14,42.01,42.02,431000.0,25.6384,25.6628,25.5836,25.5897,431000.0
2004-12-03 12:00:00,42.02,42.07,41.99,42.0,275000.0,25.5897,25.6201,25.5714,25.5775,275000.0
2004-12-03 12:30:00,42.0,42.02,41.78,41.78,455600.0,25.5775,25.5897,25.4435,25.4435,455600.0
2004-12-03 13:00:00,41.77,41.85,41.67,41.78,500700.0,25.4374,25.4862,25.3765,25.4435,500700.0
2004-12-03 13:30:00,41.77,41.85,41.72,41.81,288400.0,25.4374,25.4862,25.407,25.4618,288400.0
2004-12-03 14:00:00,41.79,41.89,41.71,41.8,446100.0,25.4496,25.5105,25.4009,25.4557,446100.0
2004-12-03 14:30:00,41.79,41.82,41.72,41.78,434600.0,25.4496,25.4679,25.407,25.4435,434600.0
2004-12-03 15:00:00,41.78,41.84,41.7,41.8,522800.0,25.4435,25.4801,25.3948,25.4557,522800.0
2004-12-03 15:30:00,41.8,41.93,41.76,41.78,621600.0,25.4557,25.5349,25.4314,25.4435,621600.0
2004-12-06 09:30:00,41.59,41.85,41.59,41.65,623300.0,25.3278,25.4862,25.3278,25.3644,623300.0
2004-12-06 10:00:00,41.63,41.85,41.59,41.82,407500.0,25.3522,25.4862,25.3278,25.4679,407500.0
2004-12-06 10:30:00,41.82,41.95,41.79,41.88,458900.0,25.4679,25.5471,25.4496,25.5044,458900.0
2004-12-06 11:00:00,41.88,41.9,41.72,41.75,313100.0,25.5044,25.5166,25.407,25.4253,313100.0
2004-12-06 11:30:00,41.74,41.81,41.7,41.78,267100.0,25.4192,25.4618,25.3948,25.4435,267100.0
2004-12-06 12:00:00,41.79,41.83,41.77,41.8,173600.0,25.4496,25.474,25.4374,25.4557,173600.0
2004-12-06 12:30:00,41.81,41.84,41.75,41.76,238700.0,25.4618,25.4801,25.4253,25.4314,238700.0
2004-12-06 13:00:00,41.77,41.88,41.76,41.82,306200.0,25.4374,25.5044,25.4314,25.4679,306200.0
2004-12-06 13:30:00,41.82,42.04,41.82,42.04,313400.0,25.4679,25.6019,25.4679,25.6019,313400.0
2004-12-06 14:00:00,42.04,42.09,42.0,42.09,266400.0,25.6019,25.6323,25.5775,25.6323,266400.0
2004-12-06 14:30:00,42.1,42.18,42.07,42.11,465500.0,25.6384,25.6871,25.6201,25.6445,465500.0
2004-12-06 15:00:00,42.11,42.11,41.99,42.02,421900.0,25.6445,25.6445,25.5714,25.5897,421900.0
2004-12-06 15:30:00,42.03,42.07,41.96,42.02,451300.0,25.5958,25.6201,25.5531,25.5897,451300.0
2004-12-07 09:30:00,41.8,41.95,41.73,41.9,755700.0,25.4557,25.5471,25.4131,25.5166,755700.0
2004-12-07 10:00:00,41.88,42.03,41.85,41.9,519000.0,25.5044,25.5958,25.4862,25.5166,519000.0
2004-12-07 10:30:00,41.9,42.06,41.86,42.04,287900.0,25.5166,25.614,25.4922,25.6019,287900.0
2004-12-07 11:00:00,42.05,42.06,41.9,42.03,329100.0,25.608,25.614,25.5166,25.5958,329100.0
2004-12-07 11:30:00,42.04,42.29,42.0,42.21,471500.0,25.6019,25.7541,25.5775,25.7054,471500.0
2004-12-07 12:00:00,42.21,42.37,42.16,42.32,516000.0,25.7054,25.8028,25.6749,25.7724,516000.0
2004-12-07 12:30:00,42.32,42.34,42.08,42.12,316000.0,25.7724,25.7846,25.6262,25.6506,316000.0
2004-12-07 13:00:00,42.09,42.95,41.86,41.95,451200.0,25.6323,26.156,25.4922,25.5471,451200.0
2004-12-07 13:30:00,41.95,41.96,41.78,41.86,370900.0,25.5471,25.5531,25.4435,25.4922,370900.0
2004-12-07 14:00:00,41.86,41.95,41.77,41.83,346500.0,25.4922,25.5471,25.4374,25.474,346500.0
2004-12-07 14:30:00,41.82,41.99,41.82,41.89,334300.0,25.4679,25.5714,25.4679,25.5105,334300.0
2004-12-07 15:00:00,41.89,41.98,41.86,41.87,532800.0,25.5105,25.5653,25.4922,25.4983,532800.0
2004-12-07 15:30:00,41.87,42.01,41.76,41.77,790500.0,25.4983,25.5836,25.4314,25.4374,790500.0
2004-12-08 09:30:00,42.0,42.52,41.96,42.36,722300.0,25.5775,25.8942,25.5531,25.7967,722300.0
2004-12-08 10:00:00,42.32,42.52,42.31,42.34,506900.0,25.7724,25.8942,25.7663,25.7846,506900.0
2004-12-08 10:30:00,42.35,42.53,42.31,42.35,610800.0,25.7907,25.9003,25.7663,25.7907,610800.0
2004-12-08 11:00:00,42.34,42.38,42.23,42.34,381000.0,25.7846,25.8089,25.7176,25.7846,381000.0
2004-12-08 11:30:00,42.35,42.57,42.34,42.5,353000.0,25.7907,25.9246,25.7846,25.882,353000.0
2004-12-08 12:00:00,42.51,42.64,42.45,42.58,321800.0,25.8881,25.9673,25.8516,25.9307,321800.0
2004-12-08 12:30:00,42.59,42.65,42.56,42.6,322200.0,25.9368,25.9734,25.9185,25.9429,322200.0
2004-12-08 13:00:00,42.59,42.71,42.58,42.67,401400.0,25.9368,26.0099,25.9307,25.9855,401400.0
2004-12-08 13:30:00,42.68,42.7,42.6,42.65,331300.0,25.9916,26.0038,25.9429,25.9734,331300.0
2004-12-08 14:00:00,42.65,42.67,42.55,42.59,282900.0,25.9734,25.9855,25.9125,25.9368,282900.0
2004-12-08 14:30:00,42.58,42.61,42.53,42.57,292800.0,25.9307,25.949,25.9003,25.9246,292800.0
2004-12-08 15:00:00,42.54,42.59,42.47,42.5,476700.0,25.9064,25.9368,25.8637,25.882,476700.0
2004-12-08 15:30:00,42.51,42.62,42.46,42.5,629200.0,25.8881,25.9551,25.8576,25.882,629200.0
2004-12-09 09:30:00,42.56,42.63,42.2,42.58,815700.0,25.9185,25.9612,25.6993,25.9307,815700.0
2004-12-09 10:00:00,42.59,42.61,42.4,42.43,436100.0,25.9368,25.949,25.8211,25.8394,436100.0
2004-12-09 10:30:00,42.43,42.44,42.32,42.36,398400.0,25.8394,25.8455,25.7724,25.7967,398400.0
2004-12-09 11:00:00,42.37,42.49,42.31,42.4,409100.0,25.8028,25.8759,25.7663,25.8211,409100.0
2004-12-09 11:30:00,42.4,42.41,42.27,42.32,346100.0,25.8211,25.8272,25.7419,25.7724,346100.0
2004-12-09 12:00:00,42.33,42.49,42.29,42.49,288400.0,25.7785,25.8759,25.7541,25.8759,288400.0
2004-12-09 12:30:00,42.47,42.5,42.43,42.45,144400.0,25.8637,25.882,25.8394,25.8516,144400.0
2004-12-09 13:00:00,42.46,42.65,42.44,42.62,387200.0,25.8576,25.9734,25.8455,25.9551,387200.0
2004-12-09 13:30:00,42.62,42.69,42.54,42.67,265500.0,25.9551,25.9977,25.9064,25.9855,265500.0
2004-12-09 14:00:00,42.65,42.67,42.6,42.64,232500.0,25.9734,25.9855,25.9429,25.9673,232500.0
2004-12-09 14:30:00,42.64,42.72,42.58,42.68,278800.0,25.9673,26.016,25.9307,25.9916,278800.0
2004-12-09 15:00:00,42.69,42.83,42.68,42.81,403100.0,25.9977,26.083,25.9916,26.0708,403100.0
2004-12-09 15:30:00,42.81,42.99,42.8,42.88,974800.0,26.0708,26.1804,26.0647,26.1134,974800.0
2004-12-10 09:30:00,42.95,43.03,42.76,42.96,709600.0,26.156,26.2048,26.0403,26.1621,709600.0
2004-12-10 10:00:00,42.95,42.99,42.79,42.86,376800.0,26.156,26.1804,26.0586,26.1012,376800.0
2004-12-10 10:30:00,42.85,42.88,42.73,42.8,287800.0,26.0951,26.1134,26.0221,26.0647,287800.0
2004-12-10 11:00:00,42.8,42.87,42.78,42.8,208400.0,26.0647,26.1073,26.0525,26.0647,208400.0
2004-12-10 11:30:00,42.78,42.83,42.59,42.62,309600.0,26.0525,26.083,25.9368,25.9551,309600.0
2004-12-10 12:00:00,42.63,42.73,42.53,42.66,310100.0,25.9612,26.0221,25.9003,25.9794,310100.0
2004-12-10 12:30:00,42.67,42.78,42.65,42.73,210900.0,25.9855,26.0525,25.9734,26.0221,210900.0
2004-12-10 13:00:00,42.73,42.81,42.67,42.71,304700.0,26.0221,26.0708,25.9855,26.0099,304700.0
2004-12-10 13:30:00,42.71,42.81,42.66,42.75,216700.0,26.0099,26.0708,25.9794,26.0342,216700.0
2004-12-10 14:00:00,42.76,42.82,42.71,42.77,299600.0,26.0403,26.0769,26.0099,26.0464,299600.0
2004-12-10 14:30:00,42.76,42.82,42.7,42.71,236900.0,26.0403,26.0769,26.0038,26.0099,236900.0
2004-12-10 15:00:00,42.71,42.83,42.7,42.83,302000.0,26.0099,26.083,26.0038,26.083,302000.0
2004-12-10 15:30:00,42.83,42.83,42.54,42.68,583600.0,26.083,26.083,25.9064,25.9916,583600.0
2004-12-13 09:30:00,41.52,42.87,41.52,42.7,484700.0,25.2852,26.1073,25.2852,26.0038,484700.0
2004-12-13 10:00:00,42.71,42.75,42.33,42.36,442700.0,26.0099,26.0342,25.7785,25.7967,442700.0
2004-12-13 10:30:00,42.37,42.47,42.22,42.43,478800.0,25.8028,25.8637,25.7115,25.8394,478800.0
2004-12-13 11:00:00,42.42,42.49,42.4,42.41,235600.0,25.8333,25.8759,25.8211,25.8272,235600.0
2004-12-13 11:30:00,42.41,42.49,42.4,42.44,205200.0,25.8272,25.8759,25.8211,25.8455,205200.0
2004-12-13 12:00:00,42.45,42.46,42.43,42.43,194500.0,25.8516,25.8576,25.8394,25.8394,194500.0
2004-12-13 12:30:00,42.44,42.46,42.41,42.46,133500.0,25.8455,25.8576,25.8272,25.8576,133500.0
2004-12-13 13:00:00,42.45,42.47,42.43,42.46,148200.0,25.8516,25.8637,25.8394,25.8576,148200.0
2004-12-13 13:30:00,42.46,42.64,42.43,42.6,273400.0,25.8576,25.9673,25.8394,25.9429,273400.0
2004-12-13 14:00:00,42.6,42.66,42.56,42.66,485200.0,25.9429,25.9794,25.9185,25.9794,485200.0
2004-12-13 14:30:00,42.65,42.82,42.63,42.79,359100.0,25.9734,26.0769,25.9612,26.0586,359100.0
2004-12-13 15:00:00,42.79,42.81,42.71,42.74,340200.0,26.0586,26.0708,26.0099,26.0282,340200.0
2004-12-13 15:30:00,42.73,42.82,42.7,42.71,667500.0,26.0221,26.0769,26.0038,26.0099,667500.0
2004-12-14 09:30:00,42.7,42.75,42.45,42.53,687400.0,26.0038,26.0342,25.8516,25.9003,687400.0
2004-12-14 10:00:00,42.53,42.57,42.49,42.52,441800.0,25.9003,25.9246,25.8759,25.8942,441800.0
2004-12-14 10:30:00,42.53,42.61,42.52,42.56,372700.0,25.9003,25.949,25.8942,25.9185,372700.0
2004-12-14 11:00:00,42.55,42.56,42.4,42.5,354000.0,25.9125,25.9185,25.8211,25.882,354000.0
2004-12-14 11:30:00,42.49,42.5,42.46,42.49,188300.0,25.8759,25.882,25.8576,25.8759,188300.0
2004-12-14 12:00:00,42.49,42.63,42.47,42.57,351600.0,25.8759,25.9612,25.8637,25.9246,351600.0
2004-12-14 12:30:00,42.56,42.58,42.53,42.55,184200.0,25.9185,25.9307,25.9003,25.9125,184200.0
2004-12-14 13:00:00,42.56,42.56,42.4,42.41,214100.0,25.9185,25.9185,25.8211,25.8272,214100.0
2004-12-14 13:30:00,42.41,42.46,42.4,42.43,220600.0,25.8272,25.8576,25.8211,25.8394,220600.0
2004-12-14 14:00:00,42.44,42.52,42.35,42.49,420800.0,25.8455,25.8942,25.7907,25.8759,420800.0
2004-12-14 14:30:00,42.49,42.58,42.41,42.53,319600.0,25.8759,25.9307,25.8272,25.9003,319600.0
2004-12-14 15:00:00,42.53,42.8,42.53,42.62,519200.0,25.9003,26.0647,25.9003,25.9551,519200.0
2004-12-14 15:30:00,42.62,42.75,42.57,42.66,548800.0,25.9551,26.0342,25.9246,25.9794,548800.0
2004-12-15 09:30:00,42.75,42.75,42.54,42.56,521100.0,26.0342,26.0342,25.9064,25.9185,521100.0
2004-12-15 10:00:00,42.58,42.75,42.55,42.71,497400.0,25.9307,26.0342,25.9125,26.0099,497400.0
2004-12-15 10:30:00,42.71,42.73,42.6,42.61,361000.0,26.0099,26.0221,25.9429,25.949,361000.0
2004-12-15 11:00:00,42.6,42.61,42.32,42.42,511800.0,25.9429,25.949,25.7724,25.8333,511800.0
2004-12-15 11:30:00,42.42,42.51,42.4,42.45,289200.0,25.8333,25.8881,25.8211,25.8516,289200.0
2004-12-15 12:00:00,42.43,42.52,42.41,42.5,185400.0,25.8394,25.8942,25.8272,25.882,185400.0
2004-12-15 12:30:00,42.5,42.55,42.43,42.48,136100.0,25.882,25.9125,25.8394,25.8698,136100.0
2004-12-15 13:00:00,42.48,42.57,42.45,42.46,368600.0,25.8698,25.9246,25.8516,25.8576,368600.0
2004-12-15 13:30:00,42.45,42.5,42.41,42.45,245800.0,25.8516,25.882,25.8272,25.8516,245800.0
2004-12-15 14:00:00,42.45,42.51,42.41,42.46,295600.0,25.8516,25.8881,25.8272,25.8576,295600.0
2004-12-15 14:30:00,42.46,42.46,42.35,42.45,299600.0,25.8576,25.8576,25.7907,25.8516,299600.0
2004-12-15 15:00:00,42.43,42.49,42.41,42.47,374700.0,25.8394,25.8759,25.8272,25.8637,374700.0
2004-12-15 15:30:00,42.46,42.52,42.44,42.46,580800.0,25.8576,25.8942,25.8455,25.8576,580800.0
2004-12-16 09:30:00,42.49,42.49,42.11,42.11,777300.0,25.8759,25.8759,25.6445,25.6445,777300.0
2004-12-16 10:00:00,42.12,42.15,42.09,42.11,625600.0,25.6506,25.6689,25.6323,25.6445,625600.0
2004-12-16 10:30:00,42.11,42.17,42.06,42.16,419000.0,25.6445,25.681,25.614,25.6749,419000.0
2004-12-16 11:00:00,42.16,42.3,42.15,42.28,491300.0,25.6749,25.7602,25.6689,25.748,491300.0
2004-12-16 11:30:00,42.28,42.42,42.27,42.4,451400.0,25.748,25.8333,25.7419,25.8211,451400.0
2004-12-16 12:00:00,42.4,42.58,42.4,42.57,578500.0,25.8211,25.9307,25.8211,25.9246,578500.0
2004-12-16 12:30:00,42.57,42.61,42.56,42.59,317900.0,25.9246,25.949,25.9185,25.9368,317900.0
2004-12-16 13:00:00,42.6,42.65,42.51,42.59,405600.0,25.9429,25.9734,25.8881,25.9368,405600.0
2004-12-16 13:30:00,42.59,42.63,42.5,42.5,303500.0,25.9368,25.9612,25.882,25.882,303500.0
2004-12-16 14:00:00,42.51,42.57,42.45,42.47,415700.0,25.8881,25.9246,25.8516,25.8637,415700.0
2004-12-16 14:30:00,42.47,42.53,42.38,42.39,401500.0,25.8637,25.9003,25.8089,25.815,401500.0
2004-12-16 15:00:00,42.39,42.56,42.37,42.54,430000.0,25.815,25.9185,25.8028,25.9064,430000.0
2004-12-16 15:30:00,42.54,42.6,42.48,42.55,627900.0,25.9064,25.9429,25.8698,25.9125,627900.0
2004-12-17 09:30:00,42.5,42.65,42.34,42.48,3493400.0,25.882,25.9734,25.7846,25.8698,3493400.0
2004-12-17 10:00:00,42.46,42.47,42.3,42.38,494100.0,25.8576,25.8637,25.7602,25.8089,494100.0
2004-12-17 10:30:00,42.38,42.45,42.31,42.37,309000.0,25.8089,25.8516,25.7663,25.8028,309000.0
2004-12-17 11:00:00,42.38,42.39,42.12,42.14,410100.0,25.8089,25.815,25.6506,25.6628,410100.0
2004-12-17 11:30:00,42.14,42.18,42.07,42.12,368600.0,25.6628,25.6871,25.6201,25.6506,368600.0
2004-12-17 12:00:00,42.11,42.25,41.98,42.2,318500.0,25.6445,25.7298,25.5653,25.6993,318500.0
2004-12-17 12:30:00,42.21,42.21,42.1,42.14,227800.0,25.7054,25.7054,25.6384,25.6628,227800.0
2004-12-17 13:00:00,42.14,42.14,42.02,42.12,256800.0,25.6628,25.6628,25.5897,25.6506,256800.0
2004-12-17 13:30:00,42.1,42.12,42.01,42.1,307200.0,25.6384,25.6506,25.5836,25.6384,307200.0
2004-12-17 14:00:00,42.1,42.13,42.01,42.12,225200.0,25.6384,25.6567,25.5836,25.6506,225200.0
2004-12-17 14:30:00,42.12,42.27,42.08,42.24,422500.0,25.6506,25.7419,25.6262,25.7237,422500.0
2004-12-17 15:00:00,42.24,42.25,42.14,42.15,396500.0,25.7237,25.7298,25.6628,25.6689,396500.0
2004-12-17 15:30:00,42.15,42.24,42.06,42.08,764200.0,25.6689,25.7237,25.614,25.6262,764200.0
2004-12-20 09:30:00,42.55,42.55,42.04,42.24,738400.0,25.9125,25.9125,25.6019,25.7237,738400.0
2004-12-20 10:00:00,42.23,42.27,42.14,42.17,404900.0,25.7176,25.7419,25.6628,25.681,404900.0
2004-12-20 10:30:00,42.17,42.28,42.13,42.27,410600.0,25.681,25.748,25.6567,25.7419,410600.0
2004-12-20 11:00:00,42.27,42.28,42.1,42.1,328200.0,25.7419,25.748,25.6384,25.6384,328200.0
2004-12-20 11:30:00,42.1,42.15,41.96,41.98,332200.0,25.6384,25.6689,25.5531,25.5653,332200.0
2004-12-20 12:00:00,41.97,42.03,41.8,41.88,450600.0,25.5592,25.5958,25.4557,25.5044,450600.0
2004-12-20 12:30:00,41.87,41.93,41.85,41.9,240200.0,25.4983,25.5349,25.4862,25.5166,240200.0
2004-12-20 13:00:00,41.89,41.97,41.87,41.92,203100.0,25.5105,25.5592,25.4983,25.5288,203100.0
2004-12-20 13:30:00,41.91,41.98,41.78,41.79,284300.0,25.5227,25.5653,25.4435,25.4496,284300.0
2004-12-20 14:00:00,41.79,41.83,41.73,41.75,479400.0,25.4496,25.474,25.4131,25.4253,479400.0
2004-12-20 14:30:00,41.75,41.84,41.72,41.76,501400.0,25.4253,25.4801,25.407,25.4314,501400.0
2004-12-20 15:00:00,41.76,41.78,41.73,41.78,280500.0,25.4314,25.4435,25.4131,25.4435,280500.0
2004-12-20 15:30:00,41.77,41.82,41.71,41.73,707300.0,25.4374,25.4679,25.4009,25.4131,707300.0
2004-12-21 09:30:00,41.65,41.75,41.56,41.6,724000.0,25.3644,25.4253,25.3096,25.3339,724000.0
2004-12-21 10:00:00,41.6,41.72,41.52,41.64,564500.0,25.3339,25.407,25.2852,25.3583,564500.0
2004-12-21 10:30:00,41.63,41.75,41.6,41.7,340400.0,25.3522,25.4253,25.3339,25.3948,340400.0
2004-12-21 11:00:00,41.71,41.88,41.69,41.88,262000.0,25.4009,25.5044,25.3887,25.5044,262000.0
2004-12-21 11:30:00,41.88,42.16,41.86,42.14,338900.0,25.5044,25.6749,25.4922,25.6628,338900.0
2004-12-21 12:00:00,42.12,42.15,41.99,42.01,299900.0,25.6506,25.6689,25.5714,25.5836,299900.0
2004-12-21 12:30:00,42.01,42.02,41.9,41.98,282000.0,25.5836,25.5897,25.5166,25.5653,282000.0
2004-12-21 13:00:00,41.97,42.09,41.93,41.99,261000.0,25.5592,25.6323,25.5349,25.5714,261000.0
2004-12-21 13:30:00,41.98,41.99,41.74,41.77,398400.0,25.5653,25.5714,25.4192,25.4374,398400.0
2004-12-21 14:00:00,41.78,41.93,41.77,41.9,322600.0,25.4435,25.5349,25.4374,25.5166,322600.0
2004-12-21 14:30:00,41.9,42.09,41.89,42.03,363200.0,25.5166,25.6323,25.5105,25.5958,363200.0
2004-12-21 15:00:00,42.03,42.13,41.96,42.11,522700.0,25.5958,25.6567,25.5531,25.6445,522700.0
2004-12-21 15:30:00,42.12,42.14,42.08,42.12,643200.0,25.6506,25.6628,25.6262,25.6506,643200.0
2004-12-22 09:30:00,42.2,42.28,42.08,42.15,618400.0,25.6993,25.748,25.6262,25.6689,618400.0
2004-12-22 10:00:00,42.15,42.18,42.04,42.18,448600.0,25.6689,25.6871,25.6019,25.6871,448600.0
2004-12-22 10:30:00,42.17,42.65,42.17,42.57,828900.0,25.681,25.9734,25.681,25.9246,828900.0
2004-12-22 11:00:00,42.56,42.59,42.48,42.54,315800.0,25.9185,25.9368,25.8698,25.9064,315800.0
2004-12-22 11:30:00,42.54,42.58,42.51,42.55,338600.0,25.9064,25.9307,25.8881,25.9125,338600.0
2004-12-22 12:00:00,42.53,42.63,42.53,42.59,267900.0,25.9003,25.9612,25.9003,25.9368,267900.0
2004-12-22 12:30:00,42.58,42.6,42.52,42.56,192700.0,25.9307,25.9429,25.8942,25.9185,192700.0
2004-12-22 13:00:00,42.56,42.58,42.47,42.51,185900.0,25.9185,25.9307,25.8637,25.8881,185900.0
2004-12-22 13:30:00,42.51,42.57,42.41,42.49,251900.0,25.8881,25.9246,25.8272,25.8759,251900.0
2004-12-22 14:00:00,42.49,42.57,42.47,42.47,255700.0,25.8759,25.9246,25.8637,25.8637,255700.0
2004-12-22 14:30:00,42.47,42.54,42.44,42.48,274800.0,25.8637,25.9064,25.8455,25.8698,274800.0
2004-12-22 15:00:00,42.47,42.53,42.46,42.5,295500.0,25.8637,25.9003,25.8576,25.882,295500.0
2004-12-22 15:30:00,42.5,42.6,42.5,42.55,602700.0,25.882,25.9429,25.882,25.9125,602700.0
2004-12-23 09:30:00,42.52,42.76,42.51,42.66,438100.0,25.8942,26.0403,25.8881,25.9794,438100.0
2004-12-23 10:00:00,42.67,42.84,42.55,42.75,432900.0,25.9855,26.0891,25.9125,26.0342,432900.0
2004-12-23 10:30:00,42.76,42.81,42.68,42.7,264000.0,26.0403,26.0708,25.9916,26.0038,264000.0
2004-12-23 11:00:00,42.7,42.79,42.68,42.75,225400.0,26.0038,26.0586,25.9916,26.0342,225400.0
2004-12-23 11:30:00,42.73,42.76,42.53,42.54,326400.0,26.0221,26.0403,25.9003,25.9064,326400.0
2004-12-23 12:00:00,42.56,42.68,42.54,42.6,226300.0,25.9185,25.9916,25.9064,25.9429,226300.0
2004-12-23 12:30:00,42.59,42.61,42.5,42.5,177900.0,25.9368,25.949,25.882,25.882,177900.0
2004-12-23 13:00:00,42.5,42.56,42.47,42.54,198700.0,25.882,25.9185,25.8637,25.9064,198700.0
2004-12-23 13:30:00,42.53,42.58,42.51,42.54,132900.0,25.9003,25.9307,25.8881,25.9064,132900.0
2004-12-23 14:00:00,42.55,42.61,42.52,42.59,184300.0,25.9125,25.949,25.8942,25.9368,184300.0
2004-12-23 14:30:00,42.58,42.6,42.46,42.48,173100.0,25.9307,25.9429,25.8576,25.8698,173100.0
2004-12-23 15:00:00,42.48,42.56,42.45,42.49,255400.0,25.8698,25.9185,25.8516,25.8759,255400.0
2004-12-23 15:30:00,42.5,42.6,42.48,42.54,403600.0,25.882,25.9429,25.8698,25.9064,403600.0
2004-12-27 09:30:00,42.52,42.87,42.51,42.75,479000.0,25.8942,26.1073,25.8881,26.0342,479000.0
2004-12-27 10:00:00,42.75,42.79,42.44,42.66,325700.0,26.0342,26.0586,25.8455,25.9794,325700.0
2004-12-27 10:30:00,42.65,42.74,42.52,42.55,192200.0,25.9734,26.0282,25.8942,25.9125,192200.0
2004-12-27 11:00:00,42.55,42.61,42.4,42.43,209300.0,25.9125,25.949,25.8211,25.8394,209300.0
2004-12-27 11:30:00,42.44,42.48,42.23,42.48,329300.0,25.8455,25.8698,25.7176,25.8698,329300.0
2004-12-27 12:00:00,42.47,42.53,42.43,42.45,267400.0,25.8637,25.9003,25.8394,25.8516,267400.0
2004-12-27 12:30:00,42.46,42.56,42.4,42.54,212000.0,25.8576,25.9185,25.8211,25.9064,212000.0
2004-12-27 13:00:00,42.54,42.55,42.43,42.43,209200.0,25.9064,25.9125,25.8394,25.8394,209200.0
2004-12-27 13:30:00,42.44,42.56,42.42,42.54,140100.0,25.8455,25.9185,25.8333,25.9064,140100.0
2004-12-27 14:00:00,42.53,42.55,42.41,42.44,180700.0,25.9003,25.9125,25.8272,25.8455,180700.0
2004-12-27 14:30:00,42.44,42.6,42.43,42.56,319200.0,25.8455,25.9429,25.8394,25.9185,319200.0
2004-12-27 15:00:00,42.57,42.59,42.49,42.54,295000.0,25.9246,25.9368,25.8759,25.9064,295000.0
2004-12-27 15:30:00,42.54,42.55,42.13,42.27,1017500.0,25.9064,25.9125,25.6567,25.7419,1017500.0
2004-12-28 09:30:00,42.36,42.55,42.33,42.47,438900.0,25.7967,25.9125,25.7785,25.8637,438900.0
2004-12-28 10:00:00,42.47,42.75,42.47,42.74,450200.0,25.8637,26.0342,25.8637,26.0282,450200.0
2004-12-28 10:30:00,42.75,43.0,42.74,42.93,614900.0,26.0342,26.1865,26.0282,26.1439,614900.0
2004-12-28 11:00:00,42.92,42.93,42.8,42.87,268300.0,26.1378,26.1439,26.0647,26.1073,268300.0
2004-12-28 11:30:00,42.86,42.87,42.73,42.81,240900.0,26.1012,26.1073,26.0221,26.0708,240900.0
2004-12-28 12:00:00,42.8,42.81,42.71,42.72,195800.0,26.0647,26.0708,26.0099,26.016,195800.0
2004-12-28 12:30:00,42.72,42.73,42.68,42.69,127900.0,26.016,26.0221,25.9916,25.9977,127900.0
2004-12-28 13:00:00,42.69,42.81,42.63,42.64,323100.0,25.9977,26.0708,25.9612,25.9673,323100.0
2004-12-28 13:30:00,42.64,42.75,42.63,42.69,246400.0,25.9673,26.0342,25.9612,25.9977,246400.0
2004-12-28 14:00:00,42.69,42.77,42.65,42.7,237000.0,25.9977,26.0464,25.9734,26.0038,237000.0
2004-12-28 14:30:00,42.7,42.71,42.63,42.65,205300.0,26.0038,26.0099,25.9612,25.9734,205300.0
2004-12-28 15:00:00,42.65,42.78,42.64,42.72,394500.0,25.9734,26.0525,25.9673,26.016,394500.0
2004-12-28 15:30:00,42.71,42.85,42.69,42.83,605700.0,26.0099,26.0951,25.9977,26.083,605700.0
2004-12-29 09:30:00,42.6,42.82,42.59,42.65,507400.0,25.9429,26.0769,25.9368,25.9734,507400.0
2004-12-29 10:00:00,42.66,42.81,42.62,42.76,851300.0,25.9794,26.0708,25.9551,26.0403,851300.0
2004-12-29 10:30:00,42.77,42.77,42.68,42.72,480900.0,26.0464,26.0464,25.9916,26.016,480900.0
2004-12-29 11:00:00,42.72,42.8,42.7,42.79,286900.0,26.016,26.0647,26.0038,26.0586,286900.0
2004-12-29 11:30:00,42.79,42.82,42.77,42.78,228000.0,26.0586,26.0769,26.0464,26.0525,228000.0
2004-12-29 12:00:00,42.78,42.81,42.76,42.76,173500.0,26.0525,26.0708,26.0403,26.0403,173500.0
2004-12-29 12:30:00,42.76,42.79,42.71,42.74,394100.0,26.0403,26.0586,26.0099,26.0282,394100.0
2004-12-29 13:00:00,42.74,42.76,42.68,42.75,179400.0,26.0282,26.0403,25.9916,26.0342,179400.0
2004-12-29 13:30:00,42.75,42.76,42.69,42.74,184200.0,26.0342,26.0403,25.9977,26.0282,184200.0
2004-12-29 14:00:00,42.74,42.75,42.72,42.72,198900.0,26.0282,26.0342,26.016,26.016,198900.0
2004-12-29 14:30:00,42.73,42.78,42.73,42.77,232900.0,26.0221,26.0525,26.0221,26.0464,232900.0
2004-12-29 15:00:00,42.77,42.9,42.76,42.87,359200.0,26.0464,26.1256,26.0403,26.1073,359200.0
2004-12-29 15:30:00,42.87,42.95,42.84,42.89,561400.0,26.1073,26.156,26.0891,26.1195,561400.0
2004-12-30 09:30:00,42.94,43.05,42.86,42.87,467900.0,26.15,26.2169,26.1012,26.1073,467900.0
2004-12-30 10:00:00,42.89,43.0,42.81,43.0,344500.0,26.1195,26.1865,26.0708,26.1865,344500.0
2004-12-30 10:30:00,42.99,43.09,42.98,43.0,267000.0,26.1804,26.2413,26.1743,26.1865,267000.0
2004-12-30 11:00:00,42.99,43.04,42.96,43.02,295800.0,26.1804,26.2109,26.1621,26.1987,295800.0
2004-12-30 11:30:00,43.01,43.01,42.85,42.91,333000.0,26.1926,26.1926,26.0951,26.1317,333000.0
2004-12-30 12:00:00,42.91,42.94,42.9,42.9,118300.0,26.1317,26.15,26.1256,26.1256,118300.0
2004-12-30 12:30:00,42.9,42.93,42.87,42.91,184600.0,26.1256,26.1439,26.1073,26.1317,184600.0
2004-12-30 13:00:00,42.91,42.94,42.9,42.93,157900.0,26.1317,26.15,26.1256,26.1439,157900.0
2004-12-30 13:30:00,42.93,42.99,42.93,42.95,201200.0,26.1439,26.1804,26.1439,26.156,201200.0
2004-12-30 14:00:00,42.95,42.99,42.95,42.96,151300.0,26.156,26.1804,26.156,26.1621,151300.0
2004-12-30 14:30:00,42.97,43.0,42.95,42.97,140800.0,26.1682,26.1865,26.156,26.1682,140800.0
2004-12-30 15:00:00,42.97,43.01,42.92,42.96,265000.0,26.1682,26.1926,26.1378,26.1621,265000.0
2004-12-30 15:30:00,42.96,42.97,42.81,42.81,318200.0,26.1621,26.1682,26.0708,26.0708,318200.0
2004-12-31 09:30:00,42.85,42.91,42.68,42.78,424700.0,26.0951,26.1317,25.9916,26.0525,424700.0
2004-12-31 10:00:00,42.78,42.79,42.7,42.75,270700.0,26.0525,26.0586,26.0038,26.0342,270700.0
2004-12-31 10:30:00,42.75,42.89,42.74,42.81,272900.0,26.0342,26.1195,26.0282,26.0708,272900.0
2004-12-31 11:00:00,42.81,42.83,42.69,42.7,353200.0,26.0708,26.083,25.9977,26.0038,353200.0
2004-12-31 11:30:00,42.7,42.76,42.69,42.75,200800.0,26.0038,26.0403,25.9977,26.0342,200800.0
2004-12-31 12:00:00,42.75,42.83,42.75,42.8,161700.0,26.0342,26.083,26.0342,26.0647,161700.0
2004-12-31 12:30:00,42.81,42.83,42.77,42.8,133500.0,26.0708,26.083,26.0464,26.0647,133500.0
2004-12-31 13:00:00,42.8,42.83,42.8,42.81,143200.0,26.0647,26.083,26.0647,26.0708,143200.0
2004-12-31 13:30:00,42.81,42.83,42.79,42.81,151000.0,26.0708,26.083,26.0586,26.0708,151000.0
2004-12-31 14:00:00,42.81,42.82,42.78,42.78,137600.0,26.0708,26.0769,26.0525,26.0525,137600.0
2004-12-31 14:30:00,42.79,42.93,42.79,42.92,243600.0,26.0586,26.1439,26.0586,26.1378,243600.0
2004-12-31 15:00:00,42.92,42.97,42.88,42.96,168900.0,26.1378,26.1682,26.1134,26.1621,168900.0
2004-12-31 15:30:00,42.96,42.96,42.73,42.75,619000.0,26.1621,26.1621,26.0221,26.0342,619000.0
2005-01-03 09:30:00,42.99,43.22,42.94,43.14,963800.0,26.1804,26.3205,26.15,26.2718,963800.0
2005-01-03 10:00:00,43.13,43.13,42.93,43.05,708100.0,26.2657,26.2657,26.1439,26.2169,708100.0
2005-01-03 10:30:00,43.03,43.05,42.95,43.0,614000.0,26.2048,26.2169,26.156,26.1865,614000.0
2005-01-03 11:00:00,43.0,43.05,42.93,43.04,548600.0,26.1865,26.2169,26.1439,26.2109,548600.0
2005-01-03 11:30:00,43.05,43.17,43.02,43.15,500400.0,26.2169,26.29,26.1987,26.2778,500400.0
2005-01-03 12:00:00,43.17,43.2,43.09,43.14,330900.0,26.29,26.3083,26.2413,26.2718,330900.0
2005-01-03 12:30:00,43.14,43.18,43.12,43.13,327100.0,26.2718,26.2961,26.2596,26.2657,327100.0
2005-01-03 13:00:00,43.14,43.18,43.05,43.11,545100.0,26.2718,26.2961,26.2169,26.2535,545100.0
2005-01-03 13:30:00,43.12,43.17,43.07,43.09,561800.0,26.2596,26.29,26.2291,26.2413,561800.0
2005-01-03 14:00:00,43.09,43.15,43.09,43.13,218900.0,26.2413,26.2778,26.2413,26.2657,218900.0
2005-01-03 14:30:00,43.14,43.18,43.1,43.12,279900.0,26.2718,26.2961,26.2474,26.2596,279900.0
2005-01-03 15:00:00,43.12,43.16,43.1,43.13,538800.0,26.2596,26.2839,26.2474,26.2657,538800.0
2005-01-03 15:30:00,43.14,43.15,43.02,43.05,626200.0,26.2718,26.2778,26.1987,26.2169,626200.0
2005-01-04 09:30:00,43.24,43.27,43.06,43.13,735100.0,26.3327,26.3509,26.223,26.2657,735100.0
2005-01-04 10:00:00,43.12,43.24,43.01,43.08,471200.0,26.2596,26.3327,26.1926,26.2352,471200.0
2005-01-04 10:30:00,43.09,43.2,43.04,43.17,457600.0,26.2413,26.3083,26.2109,26.29,457600.0
2005-01-04 11:00:00,43.16,43.18,43.1,43.12,317800.0,26.2839,26.2961,26.2474,26.2596,317800.0
2005-01-04 11:30:00,43.13,43.18,43.09,43.09,256900.0,26.2657,26.2961,26.2413,26.2413,256900.0
2005-01-04 12:00:00,43.1,43.1,43.01,43.05,594600.0,26.2474,26.2474,26.1926,26.2169,594600.0
2005-01-04 12:30:00,43.05,43.05,42.96,42.96,869000.0,26.2169,26.2169,26.1621,26.1621,869000.0
2005-01-04 13:00:00,42.96,43.01,42.91,42.97,396200.0,26.1621,26.1926,26.1317,26.1682,396200.0
2005-01-04 13:30:00,42.97,42.98,42.9,42.92,296100.0,26.1682,26.1743,26.1256,26.1378,296100.0
2005-01-04 14:00:00,42.91,42.93,42.66,42.77,530700.0,26.1317,26.1439,25.9794,26.0464,530700.0
2005-01-04 14:30:00,42.76,42.8,42.55,42.74,593900.0,26.0403,26.0647,25.9125,26.0282,593900.0
2005-01-04 15:00:00,42.75,42.78,42.68,42.71,439300.0,26.0342,26.0525,25.9916,26.0099,439300.0
2005-01-04 15:30:00,42.7,42.78,42.53,42.56,659000.0,26.0038,26.0525,25.9003,25.9185,659000.0
2005-01-05 09:30:00,42.5,43.25,42.37,42.53,773900.0,25.882,26.3387,25.8028,25.9003,773900.0
2005-01-05 10:00:00,42.53,42.6,42.48,42.48,586400.0,25.9003,25.9429,25.8698,25.8698,586400.0
2005-01-05 10:30:00,42.47,42.52,42.3,42.34,852200.0,25.8637,25.8942,25.7602,25.7846,852200.0
2005-01-05 11:00:00,42.34,42.49,42.16,42.24,613400.0,25.7846,25.8759,25.6749,25.7237,613400.0
2005-01-05 11:30:00,42.23,42.4,42.22,42.38,357800.0,25.7176,25.8211,25.7115,25.8089,357800.0
2005-01-05 12:00:00,42.38,42.51,42.33,42.43,260100.0,25.8089,25.8881,25.7785,25.8394,260100.0
2005-01-05 12:30:00,42.41,42.47,42.35,42.46,330800.0,25.8272,25.8637,25.7907,25.8576,330800.0
2005-01-05 13:00:00,42.46,42.59,42.43,42.55,279500.0,25.8576,25.9368,25.8394,25.9125,279500.0
2005-01-05 13:30:00,42.55,42.59,42.43,42.43,324300.0,25.9125,25.9368,25.8394,25.8394,324300.0
2005-01-05 14:00:00,42.44,42.47,42.27,42.29,504900.0,25.8455,25.8637,25.7419,25.7541,504900.0
2005-01-05 14:30:00,42.28,42.3,42.22,42.27,478700.0,25.748,25.7602,25.7115,25.7419,478700.0
2005-01-05 15:00:00,42.27,42.36,42.22,42.25,521300.0,25.7419,25.7967,25.7115,25.7298,521300.0
2005-01-05 15:30:00,42.25,42.27,42.12,42.17,714900.0,25.7298,25.7419,25.6506,25.681,714900.0
2005-01-06 09:30:00,42.16,42.33,41.85,41.9,963500.0,25.6749,25.7785,25.4862,25.5166,963500.0
2005-01-06 10:00:00,41.9,41.95,41.05,41.56,1298300.0,25.5166,25.5471,24.999,25.3096,1298300.0
2005-01-06 10:30:00,41.56,41.59,41.3,41.3,656400.0,25.3096,25.3278,25.1512,25.1512,656400.0
2005-01-06 11:00:00,41.3,41.5,41.18,41.31,837600.0,25.1512,25.273,25.0781,25.1573,837600.0
2005-01-06 11:30:00,41.31,41.45,41.3,41.38,467800.0,25.1573,25.2426,25.1512,25.1999,467800.0
2005-01-06 12:00:00,41.39,41.48,41.38,41.47,269700.0,25.206,25.2608,25.1999,25.2547,269700.0
2005-01-06 12:30:00,41.47,41.52,41.43,41.46,265100.0,25.2547,25.2852,25.2304,25.2487,265100.0
2005-01-06 13:00:00,41.47,41.55,41.43,41.49,417600.0,25.2547,25.3035,25.2304,25.2669,417600.0
2005-01-06 13:30:00,41.49,41.55,41.46,41.49,516000.0,25.2669,25.3035,25.2487,25.2669,516000.0
2005-01-06 14:00:00,41.49,41.59,41.48,41.52,544400.0,25.2669,25.3278,25.2608,25.2852,544400.0
2005-01-06 14:30:00,41.52,41.57,41.48,41.52,598000.0,25.2852,25.3156,25.2608,25.2852,598000.0
2005-01-06 15:00:00,41.51,41.58,41.47,41.47,569800.0,25.2791,25.3217,25.2547,25.2547,569800.0
2005-01-06 15:30:00,41.48,41.62,41.47,41.54,836600.0,25.2608,25.3461,25.2547,25.2974,836600.0
2005-01-07 09:30:00,41.63,41.66,41.04,41.17,788100.0,25.3522,25.3705,24.9929,25.072,788100.0
2005-01-07 10:00:00,41.19,41.28,41.09,41.18,637900.0,25.0842,25.139,25.0233,25.0781,637900.0
2005-01-07 10:30:00,41.18,41.22,41.01,41.12,787600.0,25.0781,25.1025,24.9746,25.0416,787600.0
2005-01-07 11:00:00,41.11,41.32,41.1,41.3,726500.0,25.0355,25.1634,25.0294,25.1512,726500.0
2005-01-07 11:30:00,41.3,41.36,41.23,41.28,455600.0,25.1512,25.1878,25.1086,25.139,455600.0
2005-01-07 12:00:00,41.29,41.35,41.25,41.35,314600.0,25.1451,25.1817,25.1208,25.1817,314600.0
2005-01-07 12:30:00,41.35,41.51,41.34,41.36,392700.0,25.1817,25.2791,25.1756,25.1878,392700.0
2005-01-07 13:00:00,41.35,41.39,41.26,41.28,310800.0,25.1817,25.206,25.1269,25.139,310800.0
2005-01-07 13:30:00,41.27,41.35,41.25,41.32,320500.0,25.1329,25.1817,25.1208,25.1634,320500.0
2005-01-07 14:00:00,41.33,41.41,41.31,41.36,367700.0,25.1695,25.2182,25.1573,25.1878,367700.0
2005-01-07 14:30:00,41.37,41.4,41.3,41.37,411500.0,25.1938,25.2121,25.1512,25.1938,411500.0
2005-01-07 15:00:00,41.37,41.49,41.36,41.43,415600.0,25.1938,25.2669,25.1878,25.2304,415600.0
2005-01-07 15:30:00,41.44,41.51,41.37,41.41,737400.0,25.2365,25.2791,25.1938,25.2182,737400.0
2005-01-10 09:30:00,41.25,41.84,41.25,41.84,859300.0,25.1208,25.4801,25.1208,25.4801,859300.0
2005-01-10 10:00:00,41.82,41.93,41.56,41.91,723600.0,25.4679,25.5349,25.3096,25.5227,723600.0
2005-01-10 10:30:00,41.91,42.05,41.74,41.79,675800.0,25.5227,25.608,25.4192,25.4496,675800.0
2005-01-10 11:00:00,41.77,41.89,41.72,41.8,392800.0,25.4374,25.5105,25.407,25.4557,392800.0
2005-01-10 11:30:00,41.78,41.81,41.68,41.78,245700.0,25.4435,25.4618,25.3826,25.4435,245700.0
2005-01-10 12:00:00,41.78,41.92,41.78,41.9,234600.0,25.4435,25.5288,25.4435,25.5166,234600.0
2005-01-10 12:30:00,41.89,41.94,41.85,41.91,210400.0,25.5105,25.541,25.4862,25.5227,210400.0
2005-01-10 13:00:00,41.89,41.95,41.87,41.92,296900.0,25.5105,25.5471,25.4983,25.5288,296900.0
2005-01-10 13:30:00,41.92,41.99,41.91,41.94,206700.0,25.5288,25.5714,25.5227,25.541,206700.0
2005-01-10 14:00:00,41.94,41.99,41.87,41.9,275100.0,25.541,25.5714,25.4983,25.5166,275100.0
2005-01-10 14:30:00,41.89,41.91,41.7,41.8,494700.0,25.5105,25.5227,25.3948,25.4557,494700.0
2005-01-10 15:00:00,41.79,41.86,41.71,41.74,527100.0,25.4496,25.4922,25.4009,25.4192,527100.0
2005-01-10 15:30:00,41.74,41.79,41.63,41.77,551100.0,25.4192,25.4496,25.3522,25.4374,551100.0
2005-01-11 09:30:00,41.58,41.84,41.58,41.72,538000.0,25.3217,25.4801,25.3217,25.407,538000.0
2005-01-11 10:00:00,41.74,41.75,41.6,41.7,410200.0,25.4192,25.4253,25.3339,25.3948,410200.0
2005-01-11 10:30:00,41.7,41.71,41.65,41.67,318000.0,25.3948,25.4009,25.3644,25.3765,318000.0
2005-01-11 11:00:00,41.66,41.74,41.65,41.74,301500.0,25.3705,25.4192,25.3644,25.4192,301500.0
2005-01-11 11:30:00,41.73,41.77,41.68,41.72,301000.0,25.4131,25.4374,25.3826,25.407,301000.0
2005-01-11 12:00:00,41.72,41.73,41.62,41.71,205300.0,25.407,25.4131,25.3461,25.4009,205300.0
2005-01-11 12:30:00,41.69,41.73,41.66,41.67,270300.0,25.3887,25.4131,25.3705,25.3765,270300.0
2005-01-11 13:00:00,41.67,41.71,41.65,41.66,296100.0,25.3765,25.4009,25.3644,25.3705,296100.0
2005-01-11 13:30:00,41.66,41.74,41.65,41.7,243700.0,25.3705,25.4192,25.3644,25.3948,243700.0
2005-01-11 14:00:00,41.7,41.8,41.67,41.76,350400.0,25.3948,25.4557,25.3765,25.4314,350400.0
2005-01-11 14:30:00,41.75,41.78,41.72,41.75,215400.0,25.4253,25.4435,25.407,25.4253,215400.0
2005-01-11 15:00:00,41.75,41.8,41.71,41.78,351400.0,25.4253,25.4557,25.4009,25.4435,351400.0
2005-01-11 15:30:00,41.78,41.81,41.67,41.71,379200.0,25.4435,25.4618,25.3765,25.4009,379200.0
2005-01-12 09:30:00,41.65,41.82,41.45,41.56,561400.0,25.3644,25.4679,25.2426,25.3096,561400.0
2005-01-12 10:00:00,41.57,41.74,41.56,41.64,369900.0,25.3156,25.4192,25.3096,25.3583,369900.0
2005-01-12 10:30:00,41.63,41.66,41.31,41.39,580300.0,25.3522,25.3705,25.1573,25.206,580300.0
2005-01-12 11:00:00,41.38,41.54,41.34,41.49,351800.0,25.1999,25.2974,25.1756,25.2669,351800.0
2005-01-12 11:30:00,41.5,41.6,41.49,41.56,366800.0,25.273,25.3339,25.2669,25.3096,366800.0
2005-01-12 12:00:00,41.58,41.69,41.53,41.69,232800.0,25.3217,25.3887,25.2913,25.3887,232800.0
2005-01-12 12:30:00,41.68,41.79,41.68,41.72,321400.0,25.3826,25.4496,25.3826,25.407,321400.0
2005-01-12 13:00:00,41.71,41.74,41.67,41.67,203200.0,25.4009,25.4192,25.3765,25.3765,203200.0
2005-01-12 13:30:00,41.65,41.72,41.6,41.66,345100.0,25.3644,25.407,25.3339,25.3705,345100.0
2005-01-12 14:00:00,41.66,41.77,41.61,41.72,324300.0,25.3705,25.4374,25.34,25.407,324300.0
2005-01-12 14:30:00,41.71,41.87,41.7,41.85,566200.0,25.4009,25.4983,25.3948,25.4862,566200.0
2005-01-12 15:00:00,41.85,42.09,41.85,42.08,735200.0,25.4862,25.6323,25.4862,25.6262,735200.0
2005-01-12 15:30:00,42.07,42.25,42.06,42.24,1024300.0,25.6201,25.7298,25.614,25.7237,1024300.0
2005-01-13 09:30:00,42.05,42.2,41.8,41.82,609400.0,25.608,25.6993,25.4557,25.4679,609400.0
2005-01-13 10:00:00,41.82,41.96,41.79,41.89,510200.0,25.4679,25.5531,25.4496,25.5105,510200.0
2005-01-13 10:30:00,41.9,42.01,41.75,41.75,971800.0,25.5166,25.5836,25.4253,25.4253,971800.0
2005-01-13 11:00:00,41.75,41.8,41.4,41.7,1939600.0,25.4253,25.4557,25.2121,25.3948,1939600.0
2005-01-13 11:30:00,41.7,41.88,41.63,41.86,867400.0,25.3948,25.5044,25.3522,25.4922,867400.0
2005-01-13 12:00:00,41.86,41.9,41.8,41.87,314100.0,25.4922,25.5166,25.4557,25.4983,314100.0
2005-01-13 12:30:00,41.9,41.98,41.88,41.96,203900.0,25.5166,25.5653,25.5044,25.5531,203900.0
2005-01-13 13:00:00,41.95,41.98,41.89,41.92,208400.0,25.5471,25.5653,25.5105,25.5288,208400.0
2005-01-13 13:30:00,41.91,42.03,41.89,42.02,251900.0,25.5227,25.5958,25.5105,25.5897,251900.0
2005-01-13 14:00:00,42.03,42.09,41.95,42.0,354200.0,25.5958,25.6323,25.5471,25.5775,354200.0
2005-01-13 14:30:00,42.01,42.04,41.99,42.0,382400.0,25.5836,25.6019,25.5714,25.5775,382400.0
2005-01-13 15:00:00,42.0,42.01,41.85,41.87,448900.0,25.5775,25.5836,25.4862,25.4983,448900.0
2005-01-13 15:30:00,41.86,41.86,41.65,41.73,790500.0,25.4922,25.4922,25.3644,25.4131,790500.0
2005-01-14 09:30:00,41.8,41.97,41.73,41.93,538600.0,25.4557,25.5592,25.4131,25.5349,538600.0
2005-01-14 10:00:00,41.94,42.0,41.8,41.96,448900.0,25.541,25.5775,25.4557,25.5531,448900.0
2005-01-14 10:30:00,41.96,41.97,41.87,41.9,387900.0,25.5531,25.5592,25.4983,25.5166,387900.0
2005-01-14 11:00:00,41.9,41.92,41.88,41.9,177600.0,25.5166,25.5288,25.5044,25.5166,177600.0
2005-01-14 11:30:00,41.89,41.9,41.74,41.75,380600.0,25.5105,25.5166,25.4192,25.4253,380600.0
2005-01-14 12:00:00,41.75,41.84,41.75,41.83,246000.0,25.4253,25.4801,25.4253,25.474,246000.0
2005-01-14 12:30:00,41.84,41.9,41.83,41.84,261000.0,25.4801,25.5166,25.474,25.4801,261000.0
2005-01-14 13:00:00,41.84,41.9,41.83,41.87,167400.0,25.4801,25.5166,25.474,25.4983,167400.0
2005-01-14 13:30:00,41.87,41.9,41.85,41.86,119600.0,25.4983,25.5166,25.4862,25.4922,119600.0
2005-01-14 14:00:00,41.86,41.9,41.81,41.86,208200.0,25.4922,25.5166,25.4618,25.4922,208200.0
2005-01-14 14:30:00,41.87,41.93,41.86,41.92,252700.0,25.4983,25.5349,25.4922,25.5288,252700.0
2005-01-14 15:00:00,41.92,41.93,41.86,41.89,318400.0,25.5288,25.5349,25.4922,25.5105,318400.0
2005-01-14 15:30:00,41.89,41.94,41.87,41.9,442800.0,25.5105,25.541,25.4983,25.5166,442800.0
2005-01-18 09:30:00,41.51,41.68,41.5,41.54,947600.0,25.2791,25.3826,25.273,25.2974,947600.0
2005-01-18 10:00:00,41.54,41.64,41.52,41.61,795300.0,25.2974,25.3583,25.2852,25.34,795300.0
2005-01-18 10:30:00,41.61,41.85,41.61,41.73,752100.0,25.34,25.4862,25.34,25.4131,752100.0
2005-01-18 11:00:00,41.74,41.85,41.69,41.79,363900.0,25.4192,25.4862,25.3887,25.4496,363900.0
2005-01-18 11:30:00,41.79,41.99,41.57,41.97,379500.0,25.4496,25.5714,25.3156,25.5592,379500.0
2005-01-18 12:00:00,41.96,42.14,41.95,42.11,297100.0,25.5531,25.6628,25.5471,25.6445,297100.0
2005-01-18 12:30:00,42.1,42.12,42.05,42.12,303300.0,25.6384,25.6506,25.608,25.6506,303300.0
2005-01-18 13:00:00,42.12,42.14,42.04,42.12,390700.0,25.6506,25.6628,25.6019,25.6506,390700.0
2005-01-18 13:30:00,42.11,42.18,42.07,42.14,314300.0,25.6445,25.6871,25.6201,25.6628,314300.0
2005-01-18 14:00:00,42.14,42.22,42.13,42.21,360400.0,25.6628,25.7115,25.6567,25.7054,360400.0
2005-01-18 14:30:00,42.21,42.23,42.1,42.13,344600.0,25.7054,25.7176,25.6384,25.6567,344600.0
2005-01-18 15:00:00,42.13,42.24,42.08,42.12,533200.0,25.6567,25.7237,25.6262,25.6506,533200.0
2005-01-18 15:30:00,42.12,42.2,42.09,42.16,640300.0,25.6506,25.6993,25.6323,25.6749,640300.0
2005-01-19 09:30:00,41.98,42.22,41.98,42.14,504400.0,25.5653,25.7115,25.5653,25.6628,504400.0
2005-01-19 10:00:00,42.14,42.15,41.99,42.04,370300.0,25.6628,25.6689,25.5714,25.6019,370300.0
2005-01-19 10:30:00,42.04,42.06,41.9,41.91,267200.0,25.6019,25.614,25.5166,25.5227,267200.0
2005-01-19 11:00:00,41.91,42.0,41.87,41.93,282400.0,25.5227,25.5775,25.4983,25.5349,282400.0
2005-01-19 11:30:00,41.92,42.06,41.91,41.95,163300.0,25.5288,25.614,25.5227,25.5471,163300.0
2005-01-19 12:00:00,41.96,41.99,41.78,41.8,287000.0,25.5531,25.5714,25.4435,25.4557,287000.0
2005-01-19 12:30:00,41.8,42.03,41.79,42.02,293100.0,25.4557,25.5958,25.4496,25.5897,293100.0
2005-01-19 13:00:00,42.02,42.03,41.96,41.99,172000.0,25.5897,25.5958,25.5531,25.5714,172000.0
2005-01-19 13:30:00,41.99,41.99,41.87,41.89,182800.0,25.5714,25.5714,25.4983,25.5105,182800.0
2005-01-19 14:00:00,41.89,42.03,41.84,42.03,271000.0,25.5105,25.5958,25.4801,25.5958,271000.0
2005-01-19 14:30:00,42.03,42.05,41.86,41.9,222000.0,25.5958,25.608,25.4922,25.5166,222000.0
2005-01-19 15:00:00,41.9,41.94,41.82,41.84,381200.0,25.5166,25.541,25.4679,25.4801,381200.0
2005-01-19 15:30:00,41.82,41.96,41.81,41.82,535800.0,25.4679,25.5531,25.4618,25.4679,535800.0
2005-01-20 09:30:00,41.81,41.81,41.47,41.52,765400.0,25.4618,25.4618,25.2547,25.2852,765400.0
2005-01-20 10:00:00,41.5,41.65,41.48,41.53,441900.0,25.273,25.3644,25.2608,25.2913,441900.0
2005-01-20 10:30:00,41.52,41.56,41.41,41.41,381200.0,25.2852,25.3096,25.2182,25.2182,381200.0
2005-01-20 11:00:00,41.42,41.5,41.42,41.47,273200.0,25.2243,25.273,25.2243,25.2547,273200.0
2005-01-20 11:30:00,41.48,41.53,41.43,41.49,258800.0,25.2608,25.2913,25.2304,25.2669,258800.0
2005-01-20 12:00:00,41.49,41.5,41.42,41.45,221700.0,25.2669,25.273,25.2243,25.2426,221700.0
2005-01-20 12:30:00,41.46,41.47,41.22,41.23,287000.0,25.2487,25.2547,25.1025,25.1086,287000.0
2005-01-20 13:00:00,41.24,41.31,40.0,40.97,776800.0,25.1147,25.1573,24.3595,24.9503,776800.0
2005-01-20 13:30:00,40.97,41.04,40.93,41.02,433900.0,24.9503,24.9929,24.9259,24.9807,433900.0
2005-01-20 14:00:00,41.02,41.27,41.0,41.15,456400.0,24.9807,25.1329,24.9685,25.0599,456400.0
2005-01-20 14:30:00,41.16,41.35,41.13,41.32,474400.0,25.066,25.1817,25.0477,25.1634,474400.0
2005-01-20 15:00:00,41.32,41.32,41.1,41.1,408500.0,25.1634,25.1634,25.0294,25.0294,408500.0
2005-01-20 15:30:00,41.1,41.27,41.09,41.15,1072100.0,25.0294,25.1329,25.0233,25.0599,1072100.0
2005-01-21 09:30:00,41.15,41.3,41.03,41.09,939700.0,25.0599,25.1512,24.9868,25.0233,939700.0
2005-01-21 10:00:00,41.09,41.22,40.88,41.18,627900.0,25.0233,25.1025,24.8954,25.0781,627900.0
2005-01-21 10:30:00,41.18,41.39,41.16,41.3,712900.0,25.0781,25.206,25.066,25.1512,712900.0
2005-01-21 11:00:00,41.3,41.35,41.25,41.31,375500.0,25.1512,25.1817,25.1208,25.1573,375500.0
2005-01-21 11:30:00,41.32,41.34,41.27,41.32,269000.0,25.1634,25.1756,25.1329,25.1634,269000.0
2005-01-21 12:00:00,41.3,41.3,41.23,41.26,212500.0,25.1512,25.1512,25.1086,25.1269,212500.0
2005-01-21 12:30:00,41.25,41.3,41.25,41.27,183900.0,25.1208,25.1512,25.1208,25.1329,183900.0
2005-01-21 13:00:00,41.28,41.29,41.21,41.22,226600.0,25.139,25.1451,25.0964,25.1025,226600.0
2005-01-21 13:30:00,41.22,41.27,41.01,41.14,408000.0,25.1025,25.1329,24.9746,25.0538,408000.0
2005-01-21 14:00:00,41.14,41.18,41.05,41.13,248900.0,25.0538,25.0781,24.999,25.0477,248900.0
2005-01-21 14:30:00,41.12,41.14,40.91,40.97,289300.0,25.0416,25.0538,24.9137,24.9503,289300.0
2005-01-21 15:00:00,40.96,41.05,40.87,41.05,504400.0,24.9442,24.999,24.8894,24.999,504400.0
2005-01-21 15:30:00,41.02,41.05,40.86,40.91,670400.0,24.9807,24.999,24.8833,24.9137,670400.0
2005-01-24 09:30:00,41.1,41.16,40.6,40.71,627200.0,25.0294,25.066,24.7249,24.7919,627200.0
2005-01-24 10:00:00,40.71,40.82,40.64,40.67,560100.0,24.7919,24.8589,24.7493,24.7676,560100.0
2005-01-24 10:30:00,40.67,40.83,40.55,40.6,412500.0,24.7676,24.865,24.6945,24.7249,412500.0
2005-01-24 11:00:00,40.58,40.81,40.55,40.73,527700.0,24.7127,24.8528,24.6945,24.8041,527700.0
2005-01-24 11:30:00,40.73,40.81,40.6,40.62,300200.0,24.8041,24.8528,24.7249,24.7371,300200.0
2005-01-24 12:00:00,40.62,40.69,40.56,40.64,278800.0,24.7371,24.7797,24.7006,24.7493,278800.0
2005-01-24 12:30:00,40.64,40.66,40.57,40.64,209900.0,24.7493,24.7615,24.7067,24.7493,209900.0
2005-01-24 13:00:00,40.65,40.75,40.63,40.71,263400.0,24.7554,24.8163,24.7432,24.7919,263400.0
2005-01-24 13:30:00,40.71,40.72,40.58,40.58,246500.0,24.7919,24.798,24.7127,24.7127,246500.0
2005-01-24 14:00:00,40.58,40.65,40.54,40.56,226700.0,24.7127,24.7554,24.6884,24.7006,226700.0
2005-01-24 14:30:00,40.56,40.6,40.42,40.5,471200.0,24.7006,24.7249,24.6153,24.664,471200.0
2005-01-24 15:00:00,40.49,40.58,40.47,40.52,447300.0,24.6579,24.7127,24.6458,24.6762,447300.0
2005-01-24 15:30:00,40.52,40.58,40.32,40.4,755900.0,24.6762,24.7127,24.5544,24.6031,755900.0
2005-01-25 09:30:00,40.49,40.79,40.49,40.7,697800.0,24.6579,24.8406,24.6579,24.7858,697800.0
2005-01-25 10:00:00,40.69,40.79,40.61,40.73,464700.0,24.7797,24.8406,24.731,24.8041,464700.0
2005-01-25 10:30:00,40.72,40.88,40.71,40.82,420000.0,24.798,24.8954,24.7919,24.8589,420000.0
2005-01-25 11:00:00,40.82,40.88,40.78,40.84,350500.0,24.8589,24.8954,24.8345,24.8711,350500.0
2005-01-25 11:30:00,40.83,40.86,40.63,40.71,311400.0,24.865,24.8833,24.7432,24.7919,311400.0
2005-01-25 12:00:00,40.72,40.76,40.66,40.7,222600.0,24.798,24.8224,24.7615,24.7858,222600.0
2005-01-25 12:30:00,40.7,40.72,40.64,40.67,212700.0,24.7858,24.798,24.7493,24.7676,212700.0
2005-01-25 13:00:00,40.66,40.74,40.64,40.71,397500.0,24.7615,24.8102,24.7493,24.7919,397500.0
2005-01-25 13:30:00,40.71,40.73,40.64,40.65,259400.0,24.7919,24.8041,24.7493,24.7554,259400.0
2005-01-25 14:00:00,40.66,40.69,40.58,40.58,263200.0,24.7615,24.7797,24.7127,24.7127,263200.0
2005-01-25 14:30:00,40.58,40.61,40.55,40.59,203500.0,24.7127,24.731,24.6945,24.7188,203500.0
2005-01-25 15:00:00,40.59,40.65,40.51,40.57,446600.0,24.7188,24.7554,24.6701,24.7067,446600.0
2005-01-25 15:30:00,40.57,40.61,40.47,40.57,482100.0,24.7067,24.731,24.6458,24.7067,482100.0
2005-01-26 09:30:00,40.82,40.82,40.62,40.71,505100.0,24.8589,24.8589,24.7371,24.7919,505100.0
2005-01-26 10:00:00,40.71,40.79,40.7,40.76,336200.0,24.7919,24.8406,24.7858,24.8224,336200.0
2005-01-26 10:30:00,40.75,40.79,40.69,40.76,473100.0,24.8163,24.8406,24.7797,24.8224,473100.0
2005-01-26 11:00:00,40.77,40.77,40.52,40.53,367200.0,24.8285,24.8285,24.6762,24.6823,367200.0
2005-01-26 11:30:00,40.53,40.62,40.53,40.57,251600.0,24.6823,24.7371,24.6823,24.7067,251600.0
2005-01-26 12:00:00,40.57,40.62,40.57,40.58,171900.0,24.7067,24.7371,24.7067,24.7127,171900.0
2005-01-26 12:30:00,40.58,40.63,40.55,40.6,202200.0,24.7127,24.7432,24.6945,24.7249,202200.0
2005-01-26 13:00:00,40.6,40.69,40.6,40.62,245500.0,24.7249,24.7797,24.7249,24.7371,245500.0
2005-01-26 13:30:00,40.62,40.73,40.59,40.72,504000.0,24.7371,24.8041,24.7188,24.798,504000.0
2005-01-26 14:00:00,40.73,40.75,40.69,40.72,655900.0,24.8041,24.8163,24.7797,24.798,655900.0
2005-01-26 14:30:00,40.72,40.78,40.68,40.7,327200.0,24.798,24.8345,24.7736,24.7858,327200.0
2005-01-26 15:00:00,40.71,40.74,40.57,40.71,498900.0,24.7919,24.8102,24.7067,24.7919,498900.0
2005-01-26 15:30:00,40.7,40.77,40.65,40.7,691700.0,24.7858,24.8285,24.7554,24.7858,691700.0
2005-01-27 09:30:00,40.52,40.71,40.51,40.6,568600.0,24.6762,24.7919,24.6701,24.7249,568600.0
2005-01-27 10:00:00,40.6,40.7,40.57,40.67,618800.0,24.7249,24.7858,24.7067,24.7676,618800.0
2005-01-27 10:30:00,40.66,40.92,40.66,40.91,637500.0,24.7615,24.9198,24.7615,24.9137,637500.0
2005-01-27 11:00:00,40.91,41.04,40.91,40.99,575700.0,24.9137,24.9929,24.9137,24.9624,575700.0
2005-01-27 11:30:00,41.0,41.06,40.98,41.0,283300.0,24.9685,25.0051,24.9563,24.9685,283300.0
2005-01-27 12:00:00,41.0,41.04,40.96,40.98,222600.0,24.9685,24.9929,24.9442,24.9563,222600.0
2005-01-27 12:30:00,40.97,41.0,40.93,40.96,176300.0,24.9503,24.9685,24.9259,24.9442,176300.0
2005-01-27 13:00:00,40.95,40.99,40.92,40.94,272100.0,24.9381,24.9624,24.9198,24.932,272100.0
2005-01-27 13:30:00,40.94,40.94,40.77,40.79,348800.0,24.932,24.932,24.8285,24.8406,348800.0
2005-01-27 14:00:00,40.79,40.96,40.78,40.82,277900.0,24.8406,24.9442,24.8345,24.8589,277900.0
2005-01-27 14:30:00,40.81,40.83,40.75,40.77,293300.0,24.8528,24.865,24.8163,24.8285,293300.0
2005-01-27 15:00:00,40.78,40.82,40.73,40.78,498600.0,24.8345,24.8589,24.8041,24.8345,498600.0
2005-01-27 15:30:00,40.78,40.85,40.63,40.73,618000.0,24.8345,24.8772,24.7432,24.8041,618000.0
2005-01-28 09:30:00,40.75,40.82,40.61,40.74,506800.0,24.8163,24.8589,24.731,24.8102,506800.0
2005-01-28 10:00:00,40.75,40.77,40.66,40.71,368400.0,24.8163,24.8285,24.7615,24.7919,368400.0
2005-01-28 10:30:00,40.7,40.75,40.62,40.68,889900.0,24.7858,24.8163,24.7371,24.7736,889900.0
2005-01-28 11:00:00,40.68,40.71,40.41,40.43,547600.0,24.7736,24.7919,24.6092,24.6214,547600.0
2005-01-28 11:30:00,40.43,40.48,40.32,40.47,314500.0,24.6214,24.6518,24.5544,24.6458,314500.0
2005-01-28 12:00:00,40.47,40.52,40.37,40.41,222800.0,24.6458,24.6762,24.5849,24.6092,222800.0
2005-01-28 12:30:00,40.38,40.45,40.35,40.43,213200.0,24.5909,24.6336,24.5727,24.6214,213200.0
2005-01-28 13:00:00,40.44,40.52,40.41,40.45,219700.0,24.6275,24.6762,24.6092,24.6336,219700.0
2005-01-28 13:30:00,40.46,40.49,40.31,40.34,329400.0,24.6397,24.6579,24.5483,24.5666,329400.0
2005-01-28 14:00:00,40.35,40.4,40.28,40.4,292000.0,24.5727,24.6031,24.53,24.6031,292000.0
2005-01-28 14:30:00,40.39,40.45,40.36,40.4,375300.0,24.597,24.6336,24.5788,24.6031,375300.0
2005-01-28 15:00:00,40.4,40.44,40.35,40.4,288600.0,24.6031,24.6275,24.5727,24.6031,288600.0
2005-01-28 15:30:00,40.4,40.5,40.36,40.41,801400.0,24.6031,24.664,24.5788,24.6092,801400.0
2005-01-31 09:30:00,40.6,40.95,40.6,40.94,709100.0,24.7249,24.9381,24.7249,24.932,709100.0
2005-01-31 10:00:00,40.95,41.12,40.89,41.05,701100.0,24.9381,25.0416,24.9015,24.999,701100.0
2005-01-31 10:30:00,41.05,41.14,41.04,41.04,394400.0,24.999,25.0538,24.9929,24.9929,394400.0
2005-01-31 11:00:00,41.04,41.1,41.02,41.07,431900.0,24.9929,25.0294,24.9807,25.0111,431900.0
2005-01-31 11:30:00,41.07,41.12,41.05,41.1,251400.0,25.0111,25.0416,24.999,25.0294,251400.0
2005-01-31 12:00:00,41.1,41.33,40.93,41.32,605700.0,25.0294,25.1695,24.9259,25.1634,605700.0
2005-01-31 12:30:00,41.33,41.34,41.22,41.22,342000.0,25.1695,25.1756,25.1025,25.1025,342000.0
2005-01-31 13:00:00,41.23,41.27,41.21,41.27,193100.0,25.1086,25.1329,25.0964,25.1329,193100.0
2005-01-31 13:30:00,41.27,41.27,41.14,41.19,233300.0,25.1329,25.1329,25.0538,25.0842,233300.0
2005-01-31 14:00:00,41.19,41.24,41.16,41.17,244800.0,25.0842,25.1147,25.066,25.072,244800.0
2005-01-31 14:30:00,41.17,41.26,41.14,41.25,346300.0,25.072,25.1269,25.0538,25.1208,346300.0
2005-01-31 15:00:00,41.25,41.26,41.1,41.11,579100.0,25.1208,25.1269,25.0294,25.0355,579100.0
2005-01-31 15:30:00,41.11,41.28,41.09,41.22,795800.0,25.0355,25.139,25.0233,25.1025,795800.0
2005-02-01 09:30:00,41.2,41.21,40.98,41.05,580500.0,25.0903,25.0964,24.9563,24.999,580500.0
2005-02-01 10:00:00,41.05,41.13,41.0,41.03,349700.0,24.999,25.0477,24.9685,24.9868,349700.0
2005-02-01 10:30:00,41.04,41.1,41.01,41.07,319300.0,24.9929,25.0294,24.9746,25.0111,319300.0
2005-02-01 11:00:00,41.08,41.13,41.05,41.09,647000.0,25.0172,25.0477,24.999,25.0233,647000.0
2005-02-01 11:30:00,41.09,41.19,41.08,41.1,448700.0,25.0233,25.0842,25.0172,25.0294,448700.0
2005-02-01 12:00:00,41.11,41.21,41.09,41.13,423600.0,25.0355,25.0964,25.0233,25.0477,423600.0
2005-02-01 12:30:00,41.13,41.25,41.13,41.21,294400.0,25.0477,25.1208,25.0477,25.0964,294400.0
2005-02-01 13:00:00,41.21,41.23,41.15,41.16,333000.0,25.0964,25.1086,25.0599,25.066,333000.0
2005-02-01 13:30:00,41.17,41.21,41.15,41.17,180500.0,25.072,25.0964,25.0599,25.072,180500.0
2005-02-01 14:00:00,41.19,41.28,41.18,41.26,328300.0,25.0842,25.139,25.0781,25.1269,328300.0
2005-02-01 14:30:00,41.27,41.31,41.15,41.16,295500.0,25.1329,25.1573,25.0599,25.066,295500.0
2005-02-01 15:00:00,41.15,41.19,41.08,41.1,447300.0,25.0599,25.0842,25.0172,25.0294,447300.0
2005-02-01 15:30:00,41.1,41.2,41.07,41.13,499800.0,25.0294,25.0903,25.0111,25.0477,499800.0
2005-02-02 09:30:00,41.08,41.24,41.02,41.06,543400.0,25.0172,25.1147,24.9807,25.0051,543400.0
2005-02-02 10:00:00,41.05,41.18,41.04,41.13,359700.0,24.999,25.0781,24.9929,25.0477,359700.0
2005-02-02 10:30:00,41.14,41.2,41.13,41.16,219300.0,25.0538,25.0903,25.0477,25.066,219300.0
2005-02-02 11:00:00,41.16,41.21,41.11,41.17,211100.0,25.066,25.0964,25.0355,25.072,211100.0
2005-02-02 11:30:00,41.17,41.2,41.12,41.2,221000.0,25.072,25.0903,25.0416,25.0903,221000.0
2005-02-02 12:00:00,41.21,41.24,41.13,41.14,166400.0,25.0964,25.1147,25.0477,25.0538,166400.0
2005-02-02 12:30:00,41.14,41.18,41.13,41.15,150700.0,25.0538,25.0781,25.0477,25.0599,150700.0
2005-02-02 13:00:00,41.16,41.19,41.15,41.19,131500.0,25.066,25.0842,25.0599,25.0842,131500.0
2005-02-02 13:30:00,41.18,41.21,41.18,41.2,114500.0,25.0781,25.0964,25.0781,25.0903,114500.0
2005-02-02 14:00:00,41.19,41.34,41.16,41.28,268000.0,25.0842,25.1756,25.066,25.139,268000.0
2005-02-02 14:30:00,41.28,41.3,41.15,41.25,313000.0,25.139,25.1512,25.0599,25.1208,313000.0
2005-02-02 15:00:00,41.25,41.25,41.15,41.19,340800.0,25.1208,25.1208,25.0599,25.0842,340800.0
2005-02-02 15:30:00,41.19,41.35,41.17,41.28,405600.0,25.0842,25.1817,25.072,25.139,405600.0
2005-02-03 09:30:00,41.2,41.45,41.18,41.32,423400.0,25.0903,25.2426,25.0781,25.1634,423400.0
2005-02-03 10:00:00,41.32,41.33,41.16,41.17,301700.0,25.1634,25.1695,25.066,25.072,301700.0
2005-02-03 10:30:00,41.16,41.3,41.15,41.24,406300.0,25.066,25.1512,25.0599,25.1147,406300.0
2005-02-03 11:00:00,41.24,41.27,41.2,41.21,274100.0,25.1147,25.1329,25.0903,25.0964,274100.0
2005-02-03 11:30:00,41.21,41.27,41.2,41.23,163100.0,25.0964,25.1329,25.0903,25.1086,163100.0
2005-02-03 12:00:00,41.23,41.27,41.22,41.26,164700.0,25.1086,25.1329,25.1025,25.1269,164700.0
2005-02-03 12:30:00,41.25,41.33,41.25,41.27,284900.0,25.1208,25.1695,25.1208,25.1329,284900.0
2005-02-03 13:00:00,41.26,41.32,41.26,41.31,190800.0,25.1269,25.1634,25.1269,25.1573,190800.0
2005-02-03 13:30:00,41.31,41.42,41.31,41.42,263300.0,25.1573,25.2243,25.1573,25.2243,263300.0
2005-02-03 14:00:00,41.42,41.56,41.4,41.55,639600.0,25.2243,25.3096,25.2121,25.3035,639600.0
2005-02-03 14:30:00,41.55,41.59,41.46,41.5,294000.0,25.3035,25.3278,25.2487,25.273,294000.0
2005-02-03 15:00:00,41.5,41.55,41.42,41.5,368000.0,25.273,25.3035,25.2243,25.273,368000.0
2005-02-03 15:30:00,41.51,41.62,41.49,41.52,535300.0,25.2791,25.3461,25.2669,25.2852,535300.0
2005-02-04 09:30:00,41.45,41.72,41.45,41.61,453600.0,25.2426,25.407,25.2426,25.34,453600.0
2005-02-04 10:00:00,41.62,41.72,41.62,41.67,449700.0,25.3461,25.407,25.3461,25.3765,449700.0
2005-02-04 10:30:00,41.67,41.89,41.65,41.89,471900.0,25.3765,25.5105,25.3644,25.5105,471900.0
2005-02-04 11:00:00,41.89,41.98,41.87,41.97,450500.0,25.5105,25.5653,25.4983,25.5592,450500.0
2005-02-04 11:30:00,41.96,41.98,41.93,41.93,279100.0,25.5531,25.5653,25.5349,25.5349,279100.0
2005-02-04 12:00:00,41.93,42.1,41.93,42.08,411100.0,25.5349,25.6384,25.5349,25.6262,411100.0
2005-02-04 12:30:00,42.07,42.16,42.06,42.15,505300.0,25.6201,25.6749,25.614,25.6689,505300.0
2005-02-04 13:00:00,42.15,42.26,42.15,42.25,418300.0,25.6689,25.7358,25.6689,25.7298,418300.0
2005-02-04 13:30:00,42.25,42.39,42.25,42.3,610500.0,25.7298,25.815,25.7298,25.7602,610500.0
2005-02-04 14:00:00,42.29,42.34,42.26,42.29,480600.0,25.7541,25.7846,25.7358,25.7541,480600.0
2005-02-04 14:30:00,42.29,42.35,42.24,42.28,503900.0,25.7541,25.7907,25.7237,25.748,503900.0
2005-02-04 15:00:00,42.28,42.35,42.25,42.33,612600.0,25.748,25.7907,25.7298,25.7785,612600.0
2005-02-04 15:30:00,42.33,42.43,42.27,42.41,1162000.0,25.7785,25.8394,25.7419,25.8272,1162000.0
2005-02-07 09:30:00,42.27,42.5,42.26,42.33,610600.0,25.7419,25.882,25.7358,25.7785,610600.0
2005-02-07 10:00:00,42.32,42.41,42.31,42.37,394000.0,25.7724,25.8272,25.7663,25.8028,394000.0
2005-02-07 10:30:00,42.36,42.42,42.29,42.38,308300.0,25.7967,25.8333,25.7541,25.8089,308300.0
2005-02-07 11:00:00,42.39,42.42,42.31,42.38,305400.0,25.815,25.8333,25.7663,25.8089,305400.0
2005-02-07 11:30:00,42.38,42.43,42.31,42.33,260200.0,25.8089,25.8394,25.7663,25.7785,260200.0
2005-02-07 12:00:00,42.33,42.37,42.26,42.37,291800.0,25.7785,25.8028,25.7358,25.8028,291800.0
2005-02-07 12:30:00,42.37,42.38,42.27,42.35,266900.0,25.8028,25.8089,25.7419,25.7907,266900.0
2005-02-07 13:00:00,42.35,42.36,42.3,42.34,319400.0,25.7907,25.7967,25.7602,25.7846,319400.0
2005-02-07 13:30:00,42.34,42.37,42.31,42.35,305700.0,25.7846,25.8028,25.7663,25.7907,305700.0
2005-02-07 14:00:00,42.35,42.42,42.34,42.41,244800.0,25.7907,25.8333,25.7846,25.8272,244800.0
2005-02-07 14:30:00,42.41,42.46,42.4,42.43,371400.0,25.8272,25.8576,25.8211,25.8394,371400.0
2005-02-07 15:00:00,42.43,42.46,42.39,42.45,431600.0,25.8394,25.8576,25.815,25.8516,431600.0
2005-02-07 15:30:00,42.44,42.5,42.41,42.49,660800.0,25.8455,25.882,25.8272,25.8759,660800.0
2005-02-08 09:30:00,42.3,42.6,42.3,42.52,741900.0,25.7602,25.9429,25.7602,25.8942,741900.0
2005-02-08 10:00:00,42.55,42.56,42.39,42.39,463300.0,25.9125,25.9185,25.815,25.815,463300.0
2005-02-08 10:30:00,42.39,42.49,42.39,42.41,390700.0,25.815,25.8759,25.815,25.8272,390700.0
2005-02-08 11:00:00,42.41,42.42,42.38,42.41,221000.0,25.8272,25.8333,25.8089,25.8272,221000.0
2005-02-08 11:30:00,42.41,42.44,42.37,42.4,237800.0,25.8272,25.8455,25.8028,25.8211,237800.0
2005-02-08 12:00:00,42.4,42.41,42.28,42.33,206800.0,25.8211,25.8272,25.748,25.7785,206800.0
2005-02-08 12:30:00,42.33,42.34,42.26,42.33,187000.0,25.7785,25.7846,25.7358,25.7785,187000.0
2005-02-08 13:00:00,42.32,42.38,42.28,42.31,169700.0,25.7724,25.8089,25.748,25.7663,169700.0
2005-02-08 13:30:00,42.31,42.36,42.3,42.34,152500.0,25.7663,25.7967,25.7602,25.7846,152500.0
2005-02-08 14:00:00,42.33,42.35,42.26,42.28,376200.0,25.7785,25.7907,25.7358,25.748,376200.0
2005-02-08 14:30:00,42.27,42.3,42.18,42.24,334600.0,25.7419,25.7602,25.6871,25.7237,334600.0
2005-02-08 15:00:00,42.24,42.27,42.16,42.19,579100.0,25.7237,25.7419,25.6749,25.6932,579100.0
2005-02-08 15:30:00,42.18,42.27,42.01,42.05,1265100.0,25.6871,25.7419,25.5836,25.608,1265100.0
2005-02-09 09:30:00,42.15,42.41,42.05,42.2,455600.0,25.6689,25.8272,25.608,25.6993,455600.0
2005-02-09 10:00:00,42.19,42.24,42.01,42.1,399000.0,25.6932,25.7237,25.5836,25.6384,399000.0
2005-02-09 10:30:00,42.09,42.11,41.81,41.97,355700.0,25.6323,25.6445,25.4618,25.5592,355700.0
2005-02-09 11:00:00,41.97,42.06,41.89,41.97,236200.0,25.5592,25.614,25.5105,25.5592,236200.0
2005-02-09 11:30:00,41.98,42.0,41.95,42.0,225800.0,25.5653,25.5775,25.5471,25.5775,225800.0
2005-02-09 12:00:00,41.99,42.04,41.98,42.04,142200.0,25.5714,25.6019,25.5653,25.6019,142200.0
2005-02-09 12:30:00,42.03,42.05,41.96,42.04,136300.0,25.5958,25.608,25.5531,25.6019,136300.0
2005-02-09 13:00:00,42.03,42.11,42.03,42.11,212400.0,25.5958,25.6445,25.5958,25.6445,212400.0
2005-02-09 13:30:00,42.1,42.14,42.06,42.08,242700.0,25.6384,25.6628,25.614,25.6262,242700.0
2005-02-09 14:00:00,42.08,42.08,41.9,41.95,381100.0,25.6262,25.6262,25.5166,25.5471,381100.0
2005-02-09 14:30:00,41.96,42.12,41.92,41.94,258600.0,25.5531,25.6506,25.5288,25.541,258600.0
2005-02-09 15:00:00,41.93,41.99,41.85,41.91,394800.0,25.5349,25.5714,25.4862,25.5227,394800.0
2005-02-09 15:30:00,41.92,41.94,41.75,41.8,570600.0,25.5288,25.541,25.4253,25.4557,570600.0
2005-02-10 09:30:00,42.0,42.03,41.86,41.94,374100.0,25.5775,25.5958,25.4922,25.541,374100.0
2005-02-10 10:00:00,41.94,42.14,41.94,41.99,283200.0,25.541,25.6628,25.541,25.5714,283200.0
2005-02-10 10:30:00,41.99,41.99,41.94,41.98,245700.0,25.5714,25.5714,25.541,25.5653,245700.0
2005-02-10 11:00:00,41.98,42.0,41.68,41.74,379800.0,25.5653,25.5775,25.3826,25.4192,379800.0
2005-02-10 11:30:00,41.74,41.89,41.71,41.87,209900.0,25.4192,25.5105,25.4009,25.4983,209900.0
2005-02-10 12:00:00,41.87,41.94,41.85,41.88,158700.0,25.4983,25.541,25.4862,25.5044,158700.0
2005-02-10 12:30:00,41.88,41.93,41.86,41.92,143500.0,25.5044,25.5349,25.4922,25.5288,143500.0
2005-02-10 13:00:00,41.91,41.95,41.83,41.94,226500.0,25.5227,25.5471,25.474,25.541,226500.0
2005-02-10 13:30:00,41.95,42.04,41.95,42.01,251400.0,25.5471,25.6019,25.5471,25.5836,251400.0
2005-02-10 14:00:00,42.01,42.12,41.99,42.1,260700.0,25.5836,25.6506,25.5714,25.6384,260700.0
2005-02-10 14:30:00,42.11,42.24,42.09,42.23,549600.0,25.6445,25.7237,25.6323,25.7176,549600.0
2005-02-10 15:00:00,42.23,42.35,42.2,42.33,516500.0,25.7176,25.7907,25.6993,25.7785,516500.0
2005-02-10 15:30:00,42.33,42.45,42.31,42.34,788700.0,25.7785,25.8516,25.7663,25.7846,788700.0
2005-02-11 09:30:00,42.24,42.24,42.0,42.01,839700.0,25.7237,25.7237,25.5775,25.5836,839700.0
2005-02-11 10:00:00,42.02,42.1,42.0,42.1,387900.0,25.5897,25.6384,25.5775,25.6384,387900.0
2005-02-11 10:30:00,42.1,42.15,42.06,42.14,293200.0,25.6384,25.6689,25.614,25.6628,293200.0
2005-02-11 11:00:00,42.15,42.76,42.14,42.75,600400.0,25.6689,26.0403,25.6628,26.0342,600400.0
2005-02-11 11:30:00,42.77,42.81,42.66,42.73,677300.0,26.0464,26.0708,25.9794,26.0221,677300.0
2005-02-11 12:00:00,42.74,42.9,42.73,42.81,515400.0,26.0282,26.1256,26.0221,26.0708,515400.0
2005-02-11 12:30:00,42.82,42.89,42.75,42.78,260400.0,26.0769,26.1195,26.0342,26.0525,260400.0
2005-02-11 13:00:00,42.78,42.85,42.75,42.8,292000.0,26.0525,26.0951,26.0342,26.0647,292000.0
2005-02-11 13:30:00,42.8,42.94,42.78,42.88,295600.0,26.0647,26.15,26.0525,26.1134,295600.0
2005-02-11 14:00:00,42.9,42.97,42.85,42.86,366400.0,26.1256,26.1682,26.0951,26.1012,366400.0
2005-02-11 14:30:00,42.86,42.99,42.85,42.94,418300.0,26.1012,26.1804,26.0951,26.15,418300.0
2005-02-11 15:00:00,42.94,42.97,42.9,42.9,471900.0,26.15,26.1682,26.1256,26.1256,471900.0
2005-02-11 15:30:00,42.91,42.92,42.8,42.81,642800.0,26.1317,26.1378,26.0647,26.0708,642800.0
2005-02-14 09:30:00,42.78,42.9,42.67,42.72,427300.0,26.0525,26.1256,25.9855,26.016,427300.0
2005-02-14 10:00:00,42.71,42.73,42.61,42.73,277100.0,26.0099,26.0221,25.949,26.0221,277100.0
2005-02-14 10:30:00,42.72,42.73,42.65,42.66,215900.0,26.016,26.0221,25.9734,25.9794,215900.0
2005-02-14 11:00:00,42.66,42.7,42.62,42.69,308700.0,25.9794,26.0038,25.9551,25.9977,308700.0
2005-02-14 11:30:00,42.69,42.69,42.62,42.65,199500.0,25.9977,25.9977,25.9551,25.9734,199500.0
2005-02-14 12:00:00,42.65,42.66,42.61,42.65,219800.0,25.9734,25.9794,25.949,25.9734,219800.0
2005-02-14 12:30:00,42.64,42.66,42.58,42.62,124700.0,25.9673,25.9794,25.9307,25.9551,124700.0
2005-02-14 13:00:00,42.62,42.63,42.56,42.59,143900.0,25.9551,25.9612,25.9185,25.9368,143900.0
2005-02-14 13:30:00,42.58,42.64,42.56,42.59,155900.0,25.9307,25.9673,25.9185,25.9368,155900.0
2005-02-14 14:00:00,42.58,42.64,42.55,42.62,243400.0,25.9307,25.9673,25.9125,25.9551,243400.0
2005-02-14 14:30:00,42.62,42.66,42.61,42.64,261900.0,25.9551,25.9794,25.949,25.9673,261900.0
2005-02-14 15:00:00,42.63,42.65,42.6,42.63,243600.0,25.9612,25.9734,25.9429,25.9612,243600.0
2005-02-14 15:30:00,42.62,42.67,42.6,42.61,425900.0,25.9551,25.9855,25.9429,25.949,425900.0
2005-02-15 09:30:00,42.4,42.66,42.38,42.6,641100.0,25.8211,25.9794,25.8089,25.9429,641100.0
2005-02-15 10:00:00,42.59,42.6,42.5,42.54,357300.0,25.9368,25.9429,25.882,25.9064,357300.0
2005-02-15 10:30:00,42.54,42.63,42.53,42.6,438800.0,25.9064,25.9612,25.9003,25.9429,438800.0
2005-02-15 11:00:00,42.61,42.7,42.57,42.69,446800.0,25.949,26.0038,25.9246,25.9977,446800.0
2005-02-15 11:30:00,42.69,42.71,42.66,42.66,273300.0,25.9977,26.0099,25.9794,25.9794,273300.0
2005-02-15 12:00:00,42.67,42.78,42.66,42.78,274000.0,25.9855,26.0525,25.9794,26.0525,274000.0
2005-02-15 12:30:00,42.78,42.85,42.77,42.77,300100.0,26.0525,26.0951,26.0464,26.0464,300100.0
2005-02-15 13:00:00,42.8,42.8,42.62,42.64,321600.0,26.0647,26.0647,25.9551,25.9673,321600.0
2005-02-15 13:30:00,42.66,42.75,42.63,42.71,347400.0,25.9794,26.0342,25.9612,26.0099,347400.0
2005-02-15 14:00:00,42.72,42.83,42.59,42.79,311800.0,26.016,26.083,25.9368,26.0586,311800.0
2005-02-15 14:30:00,42.8,42.81,42.68,42.71,268100.0,26.0647,26.0708,25.9916,26.0099,268100.0
2005-02-15 15:00:00,42.71,42.76,42.65,42.69,594000.0,26.0099,26.0403,25.9734,25.9977,594000.0
2005-02-15 15:30:00,42.68,42.74,42.67,42.73,609800.0,25.9916,26.0282,25.9855,26.0221,609800.0
2005-02-16 09:30:00,42.73,42.73,42.52,42.58,637300.0,26.0221,26.0221,25.8942,25.9307,637300.0
2005-02-16 10:00:00,42.58,42.62,42.41,42.45,528300.0,25.9307,25.9551,25.8272,25.8516,528300.0
2005-02-16 10:30:00,42.44,42.48,42.4,42.41,273500.0,25.8455,25.8698,25.8211,25.8272,273500.0
2005-02-16 11:00:00,42.4,42.47,42.35,42.43,478300.0,25.8211,25.8637,25.7907,25.8394,478300.0
2005-02-16 11:30:00,42.43,42.45,42.38,42.39,304600.0,25.8394,25.8516,25.8089,25.815,304600.0
2005-02-16 12:00:00,42.39,42.41,42.32,42.36,200500.0,25.815,25.8272,25.7724,25.7967,200500.0
2005-02-16 12:30:00,42.36,42.37,42.26,42.26,271400.0,25.7967,25.8028,25.7358,25.7358,271400.0
2005-02-16 13:00:00,42.27,42.31,42.22,42.24,265800.0,25.7419,25.7663,25.7115,25.7237,265800.0
2005-02-16 13:30:00,42.22,42.33,42.16,42.31,290800.0,25.7115,25.7785,25.6749,25.7663,290800.0
2005-02-16 14:00:00,42.31,42.38,42.25,42.35,325300.0,25.7663,25.8089,25.7298,25.7907,325300.0
2005-02-16 14:30:00,42.35,42.39,42.24,42.37,421600.0,25.7907,25.815,25.7237,25.8028,421600.0
2005-02-16 15:00:00,42.37,42.44,42.32,42.42,474400.0,25.8028,25.8455,25.7724,25.8333,474400.0
2005-02-16 15:30:00,42.42,42.46,42.34,42.37,792700.0,25.8333,25.8576,25.7846,25.8028,792700.0
2005-02-17 09:30:00,42.26,42.45,42.25,42.32,606300.0,25.7358,25.8516,25.7298,25.7724,606300.0
2005-02-17 10:00:00,42.32,42.37,42.17,42.18,769900.0,25.7724,25.8028,25.681,25.6871,769900.0
2005-02-17 10:30:00,42.17,42.25,42.14,42.17,480500.0,25.681,25.7298,25.6628,25.681,480500.0
2005-02-17 11:00:00,42.17,42.21,42.07,42.09,359400.0,25.681,25.7054,25.6201,25.6323,359400.0
2005-02-17 11:30:00,42.08,42.11,41.94,42.07,634900.0,25.6262,25.6445,25.541,25.6201,634900.0
2005-02-17 12:00:00,42.07,42.18,42.04,42.12,340600.0,25.6201,25.6871,25.6019,25.6506,340600.0
2005-02-17 12:30:00,42.13,42.14,42.09,42.12,238000.0,25.6567,25.6628,25.6323,25.6506,238000.0
2005-02-17 13:00:00,42.12,42.21,42.07,42.09,341900.0,25.6506,25.7054,25.6201,25.6323,341900.0
2005-02-17 13:30:00,42.1,42.12,42.05,42.05,222000.0,25.6384,25.6506,25.608,25.608,222000.0
2005-02-17 14:00:00,42.05,42.07,41.98,42.07,277000.0,25.608,25.6201,25.5653,25.6201,277000.0
2005-02-17 14:30:00,42.07,42.08,41.86,41.88,582700.0,25.6201,25.6262,25.4922,25.5044,582700.0
2005-02-17 15:00:00,41.88,41.98,41.51,41.97,488900.0,25.5044,25.5653,25.2791,25.5592,488900.0
2005-02-17 15:30:00,41.95,42.06,41.81,41.82,975300.0,25.5471,25.614,25.4618,25.4679,975300.0
2005-02-18 09:30:00,41.82,42.15,41.74,42.13,1219700.0,25.4679,25.6689,25.4192,25.6567,1219700.0
2005-02-18 10:00:00,42.17,42.2,42.05,42.1,652000.0,25.681,25.6993,25.608,25.6384,652000.0
2005-02-18 10:30:00,42.1,42.19,42.1,42.15,489500.0,25.6384,25.6932,25.6384,25.6689,489500.0
2005-02-18 11:00:00,42.16,42.2,42.11,42.17,307400.0,25.6749,25.6993,25.6445,25.681,307400.0
2005-02-18 11:30:00,42.18,42.23,42.08,42.12,342000.0,25.6871,25.7176,25.6262,25.6506,342000.0
2005-02-18 12:00:00,42.13,42.17,42.1,42.12,221800.0,25.6567,25.681,25.6384,25.6506,221800.0
2005-02-18 12:30:00,42.13,42.15,42.1,42.12,133900.0,25.6567,25.6689,25.6384,25.6506,133900.0
2005-02-18 13:00:00,42.12,42.15,42.07,42.1,153100.0,25.6506,25.6689,25.6201,25.6384,153100.0
2005-02-18 13:30:00,42.1,42.12,42.06,42.08,249900.0,25.6384,25.6506,25.614,25.6262,249900.0
2005-02-18 14:00:00,42.09,42.12,42.07,42.1,215200.0,25.6323,25.6506,25.6201,25.6384,215200.0
2005-02-18 14:30:00,42.1,42.1,42.01,42.04,303200.0,25.6384,25.6384,25.5836,25.6019,303200.0
2005-02-18 15:00:00,42.05,42.1,42.03,42.06,450800.0,25.608,25.6384,25.5958,25.614,450800.0
2005-02-18 15:30:00,42.07,42.12,42.0,42.09,624800.0,25.6201,25.6506,25.5775,25.6323,624800.0
2005-02-22 09:30:00,41.35,41.45,40.86,40.98,2183100.0,25.1817,25.2426,24.8833,24.9563,2183100.0
2005-02-22 10:00:00,40.97,41.02,40.6,40.67,1652400.0,24.9503,24.9807,24.7249,24.7676,1652400.0
2005-02-22 10:30:00,40.66,40.83,40.51,40.72,1121000.0,24.7615,24.865,24.6701,24.798,1121000.0
2005-02-22 11:00:00,40.73,40.93,40.72,40.78,806100.0,24.8041,24.9259,24.798,24.8345,806100.0
2005-02-22 11:30:00,40.77,40.82,40.68,40.72,707000.0,24.8285,24.8589,24.7736,24.798,707000.0
2005-02-22 12:00:00,40.73,40.75,40.55,40.62,560300.0,24.8041,24.8163,24.6945,24.7371,560300.0
2005-02-22 12:30:00,40.62,40.71,40.53,40.54,610200.0,24.7371,24.7919,24.6823,24.6884,610200.0
2005-02-22 13:00:00,40.53,40.59,40.43,40.56,835400.0,24.6823,24.7188,24.6214,24.7006,835400.0
2005-02-22 13:30:00,40.56,40.57,40.37,40.38,673700.0,24.7006,24.7067,24.5849,24.5909,673700.0
2005-02-22 14:00:00,40.38,40.39,40.1,40.21,1059800.0,24.5909,24.597,24.4204,24.4874,1059800.0
2005-02-22 14:30:00,40.23,40.39,40.21,40.28,865300.0,24.4996,24.597,24.4874,24.53,865300.0
2005-02-22 15:00:00,40.29,40.44,40.11,40.27,1079900.0,24.5361,24.6275,24.4265,24.524,1079900.0
2005-02-22 15:30:00,40.3,40.32,40.1,40.17,1580500.0,24.5422,24.5544,24.4204,24.4631,1580500.0
2005-02-23 09:30:00,40.48,40.6,40.2,40.4,1753200.0,24.6518,24.7249,24.4813,24.6031,1753200.0
2005-02-23 10:00:00,40.4,40.41,39.75,40.01,1916600.0,24.6031,24.6092,24.2073,24.3656,1916600.0
2005-02-23 10:30:00,40.01,40.03,39.87,39.87,627100.0,24.3656,24.3778,24.2804,24.2804,627100.0
2005-02-23 11:00:00,39.89,40.0,39.84,39.95,807100.0,24.2925,24.3595,24.2621,24.3291,807100.0
2005-02-23 11:30:00,39.95,40.02,39.88,39.96,712300.0,24.3291,24.3717,24.2865,24.3352,712300.0
2005-02-23 12:00:00,39.96,40.0,39.9,39.97,508000.0,24.3352,24.3595,24.2986,24.3413,508000.0
2005-02-23 12:30:00,39.97,39.99,39.93,39.95,333100.0,24.3413,24.3534,24.3169,24.3291,333100.0
2005-02-23 13:00:00,39.94,39.97,39.8,39.8,609100.0,24.323,24.3413,24.2377,24.2377,609100.0
2005-02-23 13:30:00,39.8,39.98,39.8,39.89,551800.0,24.2377,24.3474,24.2377,24.2925,551800.0
2005-02-23 14:00:00,39.9,39.92,39.85,39.92,510800.0,24.2986,24.3108,24.2682,24.3108,510800.0
2005-02-23 14:30:00,39.91,39.99,39.91,39.92,1053100.0,24.3047,24.3534,24.3047,24.3108,1053100.0
2005-02-23 15:00:00,39.93,39.94,39.83,39.89,974600.0,24.3169,24.323,24.256,24.2925,974600.0
2005-02-23 15:30:00,39.9,39.91,39.63,39.79,1642900.0,24.2986,24.3047,24.1342,24.2316,1642900.0
2005-02-24 09:30:00,39.66,39.74,39.34,39.47,1455500.0,24.1525,24.2012,23.9576,24.0368,1455500.0
2005-02-24 10:00:00,39.46,39.52,39.42,39.43,774700.0,24.0307,24.0672,24.0063,24.0124,774700.0
2005-02-24 10:30:00,39.42,39.56,39.4,39.43,681200.0,24.0063,24.0916,23.9941,24.0124,681200.0
2005-02-24 11:00:00,39.44,39.54,39.42,39.48,540700.0,24.0185,24.0794,24.0063,24.0429,540700.0
2005-02-24 11:30:00,39.48,39.52,39.44,39.47,575900.0,24.0429,24.0672,24.0185,24.0368,575900.0
2005-02-24 12:00:00,39.47,39.48,39.27,39.31,689300.0,24.0368,24.0429,23.915,23.9393,689300.0
2005-02-24 12:30:00,39.3,39.31,39.06,39.11,858900.0,23.9332,23.9393,23.7871,23.8175,858900.0
2005-02-24 13:00:00,39.11,39.12,38.11,39.12,1559200.0,23.8175,23.8236,23.2085,23.8236,1559200.0
2005-02-24 13:30:00,39.12,39.28,39.12,39.19,835700.0,23.8236,23.9211,23.8236,23.8663,835700.0
2005-02-24 14:00:00,39.19,39.38,39.16,39.34,1575900.0,23.8663,23.982,23.848,23.9576,1575900.0
2005-02-24 14:30:00,39.31,39.38,39.3,39.35,956400.0,23.9393,23.982,23.9332,23.9637,956400.0
2005-02-24 15:00:00,39.36,39.75,38.92,39.71,1903400.0,23.9698,24.2073,23.7018,24.1829,1903400.0
2005-02-24 15:30:00,39.71,39.78,39.49,39.59,1863900.0,24.1829,24.2256,24.0489,24.1098,1863900.0
2005-02-25 09:30:00,39.76,39.87,39.62,39.8,1291300.0,24.2134,24.2804,24.1281,24.2377,1291300.0
2005-02-25 10:00:00,39.8,39.87,39.8,39.83,823800.0,24.2377,24.2804,24.2377,24.256,823800.0
2005-02-25 10:30:00,39.83,40.1,39.81,40.1,725000.0,24.256,24.4204,24.2438,24.4204,725000.0
2005-02-25 11:00:00,40.09,40.17,39.99,40.08,765300.0,24.4143,24.4631,24.3534,24.4083,765300.0
2005-02-25 11:30:00,40.08,40.3,40.08,40.26,701300.0,24.4083,24.5422,24.4083,24.5179,701300.0
2005-02-25 12:00:00,40.25,40.29,40.21,40.28,522300.0,24.5118,24.5361,24.4874,24.53,522300.0
2005-02-25 12:30:00,40.28,40.52,40.28,40.52,607000.0,24.53,24.6762,24.53,24.6762,607000.0
2005-02-25 13:00:00,40.51,40.57,40.46,40.47,538400.0,24.6701,24.7067,24.6397,24.6458,538400.0
2005-02-25 13:30:00,40.46,40.55,40.43,40.43,324100.0,24.6397,24.6945,24.6214,24.6214,324100.0
2005-02-25 14:00:00,40.43,40.61,40.43,40.48,560700.0,24.6214,24.731,24.6214,24.6518,560700.0
2005-02-25 14:30:00,40.48,40.54,40.32,40.33,505700.0,24.6518,24.6884,24.5544,24.5605,505700.0
2005-02-25 15:00:00,40.32,40.43,40.31,40.43,768700.0,24.5544,24.6214,24.5483,24.6214,768700.0
2005-02-25 15:30:00,40.42,40.59,40.4,40.58,1294900.0,24.6153,24.7188,24.6031,24.7127,1294900.0
2005-02-28 09:30:00,40.25,40.65,40.25,40.46,1037300.0,24.5118,24.7554,24.5118,24.6397,1037300.0
2005-02-28 10:00:00,40.42,40.51,40.38,40.44,499600.0,24.6153,24.6701,24.5909,24.6275,499600.0
2005-02-28 10:30:00,40.43,40.44,40.3,40.36,478100.0,24.6214,24.6275,24.5422,24.5788,478100.0
2005-02-28 11:00:00,40.37,40.41,40.2,40.24,416500.0,24.5849,24.6092,24.4813,24.5057,416500.0
2005-02-28 11:30:00,40.24,40.25,40.18,40.2,399600.0,24.5057,24.5118,24.4691,24.4813,399600.0
2005-02-28 12:00:00,40.2,40.31,40.18,40.25,572700.0,24.4813,24.5483,24.4691,24.5118,572700.0
2005-02-28 12:30:00,40.25,40.28,40.24,40.26,498200.0,24.5118,24.53,24.5057,24.5179,498200.0
2005-02-28 13:00:00,40.26,40.28,40.23,40.26,565900.0,24.5179,24.53,24.4996,24.5179,565900.0
2005-02-28 13:30:00,40.26,40.26,40.13,40.14,341200.0,24.5179,24.5179,24.4387,24.4448,341200.0
2005-02-28 14:00:00,40.14,40.22,40.08,40.2,459200.0,24.4448,24.4935,24.4083,24.4813,459200.0
2005-02-28 14:30:00,40.19,40.24,40.15,40.21,356000.0,24.4752,24.5057,24.4509,24.4874,356000.0
2005-02-28 15:00:00,40.21,40.31,40.19,40.2,522100.0,24.4874,24.5483,24.4752,24.4813,522100.0
2005-02-28 15:30:00,40.21,40.32,40.03,40.03,988300.0,24.4874,24.5544,24.3778,24.3778,988300.0
2005-03-01 09:30:00,40.05,40.18,39.89,39.9,1061900.0,24.39,24.4691,24.2925,24.2986,1061900.0
2005-03-01 10:00:00,39.9,40.02,39.89,39.99,765400.0,24.2986,24.3717,24.2925,24.3534,765400.0
2005-03-01 10:30:00,40.0,40.09,39.97,40.02,714900.0,24.3595,24.4143,24.3413,24.3717,714900.0
2005-03-01 11:00:00,40.03,40.04,39.97,40.02,578300.0,24.3778,24.3839,24.3413,24.3717,578300.0
2005-03-01 11:30:00,40.01,40.02,39.99,39.99,474800.0,24.3656,24.3717,24.3534,24.3534,474800.0
2005-03-01 12:00:00,39.99,40.02,39.95,39.96,449500.0,24.3534,24.3717,24.3291,24.3352,449500.0
2005-03-01 12:30:00,39.96,39.96,39.84,39.9,364700.0,24.3352,24.3352,24.2621,24.2986,364700.0
2005-03-01 13:00:00,39.9,39.93,39.88,39.91,660100.0,24.2986,24.3169,24.2865,24.3047,660100.0
2005-03-01 13:30:00,39.9,39.97,39.86,39.92,434200.0,24.2986,24.3413,24.2743,24.3108,434200.0
2005-03-01 14:00:00,39.92,40.03,39.91,39.95,567100.0,24.3108,24.3778,24.3047,24.3291,567100.0
2005-03-01 14:30:00,39.95,40.0,39.94,39.99,580900.0,24.3291,24.3595,24.323,24.3534,580900.0
2005-03-01 15:00:00,39.99,40.05,39.97,40.0,791800.0,24.3534,24.39,24.3413,24.3595,791800.0
2005-03-01 15:30:00,40.0,40.14,39.99,40.08,1244300.0,24.3595,24.4448,24.3534,24.4083,1244300.0
2005-03-02 09:30:00,40.0,40.0,39.79,39.92,822100.0,24.3595,24.3595,24.2316,24.3108,822100.0
2005-03-02 10:00:00,39.92,39.99,39.91,39.95,614600.0,24.3108,24.3534,24.3047,24.3291,614600.0
2005-03-02 10:30:00,39.95,40.09,39.9,40.05,505700.0,24.3291,24.4143,24.2986,24.39,505700.0
2005-03-02 11:00:00,40.05,40.15,40.02,40.15,491900.0,24.39,24.4509,24.3717,24.4509,491900.0
2005-03-02 11:30:00,40.14,40.19,40.02,40.08,289800.0,24.4448,24.4752,24.3717,24.4083,289800.0
2005-03-02 12:00:00,40.08,40.1,40.03,40.06,280200.0,24.4083,24.4204,24.3778,24.3961,280200.0
2005-03-02 12:30:00,40.06,40.11,40.03,40.05,228000.0,24.3961,24.4265,24.3778,24.39,228000.0
2005-03-02 13:00:00,40.03,40.06,39.98,39.98,337400.0,24.3778,24.3961,24.3474,24.3474,337400.0
2005-03-02 13:30:00,39.98,40.0,39.84,39.89,442900.0,24.3474,24.3595,24.2621,24.2925,442900.0
2005-03-02 14:00:00,39.88,39.96,39.81,39.89,536400.0,24.2865,24.3352,24.2438,24.2925,536400.0
2005-03-02 14:30:00,39.89,39.89,39.78,39.84,604000.0,24.2925,24.2925,24.2256,24.2621,604000.0
2005-03-02 15:00:00,39.85,40.03,39.81,40.03,487800.0,24.2682,24.3778,24.2438,24.3778,487800.0
2005-03-02 15:30:00,40.03,40.12,40.01,40.02,1049200.0,24.3778,24.4326,24.3656,24.3717,1049200.0
2005-03-03 09:30:00,39.99,40.15,39.87,40.06,672800.0,24.3534,24.4509,24.2804,24.3961,672800.0
2005-03-03 10:00:00,40.07,40.1,39.96,40.01,516300.0,24.4022,24.4204,24.3352,24.3656,516300.0
2005-03-03 10:30:00,40.0,40.01,39.94,39.99,467200.0,24.3595,24.3656,24.323,24.3534,467200.0
2005-03-03 11:00:00,39.99,39.99,39.92,39.94,498200.0,24.3534,24.3534,24.3108,24.323,498200.0
2005-03-03 11:30:00,39.94,39.96,39.8,39.84,487000.0,24.323,24.3352,24.2377,24.2621,487000.0
2005-03-03 12:00:00,39.85,39.86,39.71,39.76,510800.0,24.2682,24.2743,24.1829,24.2134,510800.0
2005-03-03 12:30:00,39.76,39.76,39.7,39.74,450000.0,24.2134,24.2134,24.1768,24.2012,450000.0
2005-03-03 13:00:00,39.74,39.84,39.7,39.71,341600.0,24.2012,24.2621,24.1768,24.1829,341600.0
2005-03-03 13:30:00,39.71,39.76,39.7,39.74,271500.0,24.1829,24.2134,24.1768,24.2012,271500.0
2005-03-03 14:00:00,39.74,39.9,39.71,39.9,457600.0,24.2012,24.2986,24.1829,24.2986,457600.0
2005-03-03 14:30:00,39.89,39.91,39.8,39.82,345000.0,24.2925,24.3047,24.2377,24.2499,345000.0
2005-03-03 15:00:00,39.82,39.82,39.72,39.78,639500.0,24.2499,24.2499,24.189,24.2256,639500.0
2005-03-03 15:30:00,39.79,39.85,39.7,39.7,983000.0,24.2316,24.2682,24.1768,24.1768,983000.0
2005-03-04 09:30:00,39.95,39.95,39.7,39.79,969700.0,24.3291,24.3291,24.1768,24.2316,969700.0
2005-03-04 10:00:00,39.79,39.99,39.79,39.96,601400.0,24.2316,24.3534,24.2316,24.3352,601400.0
2005-03-04 10:30:00,39.96,39.98,39.84,39.85,327400.0,24.3352,24.3474,24.2621,24.2682,327400.0
2005-03-04 11:00:00,39.86,39.99,39.81,39.98,344200.0,24.2743,24.3534,24.2438,24.3474,344200.0
2005-03-04 11:30:00,39.98,40.1,39.88,40.03,410200.0,24.3474,24.4204,24.2865,24.3778,410200.0
2005-03-04 12:00:00,40.03,40.13,40.0,40.08,319400.0,24.3778,24.4387,24.3595,24.4083,319400.0
2005-03-04 12:30:00,40.09,40.1,40.03,40.05,220500.0,24.4143,24.4204,24.3778,24.39,220500.0
2005-03-04 13:00:00,40.05,40.08,40.0,40.02,330000.0,24.39,24.4083,24.3595,24.3717,330000.0
2005-03-04 13:30:00,40.02,40.08,39.98,40.08,396800.0,24.3717,24.4083,24.3474,24.4083,396800.0
2005-03-04 14:00:00,40.08,40.15,40.04,40.06,407600.0,24.4083,24.4509,24.3839,24.3961,407600.0
2005-03-04 14:30:00,40.06,40.09,40.02,40.04,248100.0,24.3961,24.4143,24.3717,24.3839,248100.0
2005-03-04 15:00:00,40.03,40.1,40.03,40.04,271800.0,24.3778,24.4204,24.3778,24.3839,271800.0
2005-03-04 15:30:00,40.04,40.12,40.0,40.05,606300.0,24.3839,24.4326,24.3595,24.39,606300.0
2005-03-07 09:30:00,40.01,40.27,40.0,40.14,726100.0,24.3656,24.524,24.3595,24.4448,726100.0
2005-03-07 10:00:00,40.12,40.23,40.0,40.02,487400.0,24.4326,24.4996,24.3595,24.3717,487400.0
2005-03-07 10:30:00,40.02,40.05,39.84,39.88,902000.0,24.3717,24.39,24.2621,24.2865,902000.0
2005-03-07 11:00:00,39.87,39.93,39.79,39.92,446600.0,24.2804,24.3169,24.2316,24.3108,446600.0
2005-03-07 11:30:00,39.92,40.09,39.89,40.02,507400.0,24.3108,24.4143,24.2925,24.3717,507400.0
2005-03-07 12:00:00,40.01,40.07,40.0,40.01,321500.0,24.3656,24.4022,24.3595,24.3656,321500.0
2005-03-07 12:30:00,40.02,40.04,39.93,39.98,349200.0,24.3717,24.3839,24.3169,24.3474,349200.0
2005-03-07 13:00:00,39.99,40.04,39.98,40.01,230300.0,24.3534,24.3839,24.3474,24.3656,230300.0
2005-03-07 13:30:00,40.02,40.03,39.99,40.02,329400.0,24.3717,24.3778,24.3534,24.3717,329400.0
2005-03-07 14:00:00,40.01,40.05,40.01,40.01,379100.0,24.3656,24.39,24.3656,24.3656,379100.0
2005-03-07 14:30:00,40.02,40.09,40.0,40.04,323800.0,24.3717,24.4143,24.3595,24.3839,323800.0
2005-03-07 15:00:00,40.04,40.08,40.02,40.03,351500.0,24.3839,24.4083,24.3717,24.3778,351500.0
2005-03-07 15:30:00,40.03,40.04,39.83,39.9,1130800.0,24.3778,24.3839,24.256,24.2986,1130800.0
2005-03-08 09:30:00,39.95,40.1,39.93,39.94,726700.0,24.39,24.4815,24.3777,24.3838,726700.0
2005-03-08 10:00:00,39.95,40.14,39.85,40.06,865100.0,24.39,24.5059,24.3289,24.4571,865100.0
2005-03-08 10:30:00,40.07,40.09,40.0,40.02,430200.0,24.4632,24.4754,24.4205,24.4327,430200.0
2005-03-08 11:00:00,40.02,40.07,40.0,40.01,346500.0,24.4327,24.4632,24.4205,24.4266,346500.0
2005-03-08 11:30:00,40.01,40.1,40.0,40.02,245000.0,24.4266,24.4815,24.4205,24.4327,245000.0
2005-03-08 12:00:00,40.02,40.02,39.95,40.01,325500.0,24.4327,24.4327,24.39,24.4266,325500.0
2005-03-08 12:30:00,40.01,40.03,39.99,40.0,229700.0,24.4266,24.4388,24.4144,24.4205,229700.0
2005-03-08 13:00:00,40.01,40.06,39.98,39.98,272200.0,24.4266,24.4571,24.4083,24.4083,272200.0
2005-03-08 13:30:00,39.99,40.01,39.95,39.99,252800.0,24.4144,24.4266,24.39,24.4144,252800.0
2005-03-08 14:00:00,40.0,40.03,39.98,40.01,324000.0,24.4205,24.4388,24.4083,24.4266,324000.0
2005-03-08 14:30:00,40.01,40.04,39.97,40.01,265700.0,24.4266,24.4449,24.4022,24.4266,265700.0
2005-03-08 15:00:00,40.01,40.03,39.99,40.0,391300.0,24.4266,24.4388,24.4144,24.4205,391300.0
2005-03-08 15:30:00,40.0,40.01,39.85,39.94,654600.0,24.4205,24.4266,24.3289,24.3838,654600.0
2005-03-09 09:30:00,39.84,39.9,39.61,39.68,790400.0,24.3228,24.3594,24.1824,24.2251,790400.0
2005-03-09 10:00:00,39.66,39.76,39.63,39.71,651000.0,24.2129,24.274,24.1946,24.2434,651000.0
2005-03-09 10:30:00,39.7,39.84,39.69,39.81,463900.0,24.2373,24.3228,24.2312,24.3045,463900.0
2005-03-09 11:00:00,39.81,39.84,39.7,39.82,418100.0,24.3045,24.3228,24.2373,24.3106,418100.0
2005-03-09 11:30:00,39.82,39.86,39.78,39.83,424200.0,24.3106,24.335,24.2862,24.3167,424200.0
2005-03-09 12:00:00,39.84,39.84,39.7,39.71,411500.0,24.3228,24.3228,24.2373,24.2434,411500.0
2005-03-09 12:30:00,39.7,39.73,39.55,39.57,526300.0,24.2373,24.2556,24.1457,24.158,526300.0
2005-03-09 13:00:00,39.57,39.63,39.56,39.6,310600.0,24.158,24.1946,24.1519,24.1763,310600.0
2005-03-09 13:30:00,39.59,39.6,39.51,39.6,523600.0,24.1702,24.1763,24.1213,24.1763,523600.0
2005-03-09 14:00:00,39.59,39.66,39.58,39.6,508400.0,24.1702,24.2129,24.1641,24.1763,508400.0
2005-03-09 14:30:00,39.6,39.65,39.59,39.62,643500.0,24.1763,24.2068,24.1702,24.1885,643500.0
2005-03-09 15:00:00,39.63,39.63,39.48,39.6,702600.0,24.1946,24.1946,24.103,24.1763,702600.0
2005-03-09 15:30:00,39.6,39.67,39.49,39.5,1100600.0,24.1763,24.219,24.1091,24.1152,1100600.0
2005-03-10 09:30:00,39.41,39.7,39.41,39.59,851700.0,24.0603,24.2373,24.0603,24.1702,851700.0
2005-03-10 10:00:00,39.57,39.65,39.51,39.65,347400.0,24.158,24.2068,24.1213,24.2068,347400.0
2005-03-10 10:30:00,39.63,39.67,39.58,39.6,307200.0,24.1946,24.219,24.1641,24.1763,307200.0
2005-03-10 11:00:00,39.59,39.61,39.49,39.58,442300.0,24.1702,24.1824,24.1091,24.1641,442300.0
2005-03-10 11:30:00,39.57,39.65,39.55,39.57,342100.0,24.158,24.2068,24.1457,24.158,342100.0
2005-03-10 12:00:00,39.58,39.58,39.52,39.55,151400.0,24.1641,24.1641,24.1274,24.1457,151400.0
2005-03-10 12:30:00,39.55,39.6,39.5,39.59,136200.0,24.1457,24.1763,24.1152,24.1702,136200.0
2005-03-10 13:00:00,39.6,39.72,39.55,39.72,310100.0,24.1763,24.2495,24.1457,24.2495,310100.0
2005-03-10 13:30:00,39.71,39.85,39.71,39.84,450400.0,24.2434,24.3289,24.2434,24.3228,450400.0
2005-03-10 14:00:00,39.83,39.89,39.8,39.83,307400.0,24.3167,24.3533,24.2984,24.3167,307400.0
2005-03-10 14:30:00,39.84,39.89,39.82,39.88,268000.0,24.3228,24.3533,24.3106,24.3472,268000.0
2005-03-10 15:00:00,39.88,39.88,39.72,39.82,437100.0,24.3472,24.3472,24.2495,24.3106,437100.0
2005-03-10 15:30:00,39.82,39.87,39.76,39.84,566300.0,24.3106,24.3411,24.274,24.3228,566300.0
2005-03-11 09:30:00,40.0,40.0,39.7,39.7,626900.0,24.4205,24.4205,24.2373,24.2373,626900.0
2005-03-11 10:00:00,39.76,39.84,39.61,39.72,579300.0,24.274,24.3228,24.1824,24.2495,579300.0
2005-03-11 10:30:00,39.76,39.84,39.64,39.65,389800.0,24.274,24.3228,24.2007,24.2068,389800.0
2005-03-11 11:00:00,39.63,39.74,39.61,39.67,363900.0,24.1946,24.2617,24.1824,24.219,363900.0
2005-03-11 11:30:00,39.67,39.71,39.61,39.67,295500.0,24.219,24.2434,24.1824,24.219,295500.0
2005-03-11 12:00:00,39.67,39.74,39.64,39.72,281100.0,24.219,24.2617,24.2007,24.2495,281100.0
2005-03-11 12:30:00,39.71,39.73,39.64,39.67,186000.0,24.2434,24.2556,24.2007,24.219,186000.0
2005-03-11 13:00:00,39.65,39.69,39.55,39.57,297700.0,24.2068,24.2312,24.1457,24.158,297700.0
2005-03-11 13:30:00,39.57,39.59,39.47,39.55,280400.0,24.158,24.1702,24.0969,24.1457,280400.0
2005-03-11 14:00:00,39.54,39.64,39.54,39.57,294300.0,24.1396,24.2007,24.1396,24.158,294300.0
2005-03-11 14:30:00,39.58,39.61,39.5,39.52,381200.0,24.1641,24.1824,24.1152,24.1274,381200.0
2005-03-11 15:00:00,39.52,39.55,39.4,39.41,521100.0,24.1274,24.1457,24.0542,24.0603,521100.0
2005-03-11 15:30:00,39.4,39.48,39.36,39.43,1089000.0,24.0542,24.103,24.0297,24.0725,1089000.0
2005-03-14 09:30:00,39.6,39.67,38.92,39.03,1185600.0,24.1763,24.219,23.7611,23.8283,1185600.0
2005-03-14 10:00:00,39.03,39.1,38.87,38.87,841300.0,23.8283,23.871,23.7306,23.7306,841300.0
2005-03-14 10:30:00,38.88,39.03,38.76,38.93,1088800.0,23.7367,23.8283,23.6634,23.7672,1088800.0
2005-03-14 11:00:00,38.93,39.08,38.93,39.04,542700.0,23.7672,23.8588,23.7672,23.8344,542700.0
2005-03-14 11:30:00,39.02,39.19,38.96,39.17,533500.0,23.8222,23.926,23.7855,23.9138,533500.0
2005-03-14 12:00:00,39.16,39.43,39.15,39.27,617400.0,23.9076,24.0725,23.9015,23.9748,617400.0
2005-03-14 12:30:00,39.26,39.35,39.24,39.33,259000.0,23.9687,24.0236,23.9565,24.0114,259000.0
2005-03-14 13:00:00,39.33,39.33,39.24,39.25,421200.0,24.0114,24.0114,23.9565,23.9626,421200.0
2005-03-14 13:30:00,39.25,39.31,39.21,39.3,369100.0,23.9626,23.9992,23.9382,23.9931,369100.0
2005-03-14 14:00:00,39.29,39.35,39.26,39.34,342800.0,23.987,24.0236,23.9687,24.0175,342800.0
2005-03-14 14:30:00,39.35,39.42,39.31,39.42,472100.0,24.0236,24.0664,23.9992,24.0664,472100.0
2005-03-14 15:00:00,39.43,39.49,39.37,39.41,766200.0,24.0725,24.1091,24.0359,24.0603,766200.0
2005-03-14 15:30:00,39.41,39.51,39.39,39.47,1044500.0,24.0603,24.1213,24.0481,24.0969,1044500.0
2005-03-15 09:30:00,39.65,39.9,39.55,39.85,616500.0,24.2068,24.3594,24.1457,24.3289,616500.0
2005-03-15 10:00:00,39.85,39.86,39.6,39.67,545700.0,24.3289,24.335,24.1763,24.219,545700.0
2005-03-15 10:30:00,39.67,39.83,39.59,39.82,421800.0,24.219,24.3167,24.1702,24.3106,421800.0
2005-03-15 11:00:00,39.82,39.87,39.74,39.75,355200.0,24.3106,24.3411,24.2617,24.2678,355200.0
2005-03-15 11:30:00,39.75,39.81,39.67,39.71,353000.0,24.2678,24.3045,24.219,24.2434,353000.0
2005-03-15 12:00:00,39.71,39.88,39.65,39.88,508200.0,24.2434,24.3472,24.2068,24.3472,508200.0
2005-03-15 12:30:00,39.88,39.98,39.88,39.97,679500.0,24.3472,24.4083,24.3472,24.4022,679500.0
2005-03-15 13:00:00,39.96,39.99,39.92,39.93,417900.0,24.3961,24.4144,24.3716,24.3777,417900.0
2005-03-15 13:30:00,39.93,39.97,39.88,39.9,516600.0,24.3777,24.4022,24.3472,24.3594,516600.0
2005-03-15 14:00:00,39.9,39.97,39.88,39.93,299200.0,24.3594,24.4022,24.3472,24.3777,299200.0
2005-03-15 14:30:00,39.93,39.95,39.88,39.91,518400.0,24.3777,24.39,24.3472,24.3655,518400.0
2005-03-15 15:00:00,39.92,39.93,39.87,39.89,328000.0,24.3716,24.3777,24.3411,24.3533,328000.0
2005-03-15 15:30:00,39.89,39.93,39.76,39.77,779000.0,24.3533,24.3777,24.274,24.2801,779000.0
2005-03-16 09:30:00,39.46,39.84,39.38,39.58,781300.0,24.0908,24.3228,24.042,24.1641,781300.0
2005-03-16 10:00:00,39.58,39.58,39.21,39.25,573600.0,24.1641,24.1641,23.9382,23.9626,573600.0
2005-03-16 10:30:00,39.25,39.25,39.0,39.11,736300.0,23.9626,23.9626,23.81,23.8771,736300.0
2005-03-16 11:00:00,39.11,39.11,38.89,39.02,638100.0,23.8771,23.8771,23.7428,23.8222,638100.0
2005-03-16 11:30:00,39.02,39.1,39.01,39.1,509600.0,23.8222,23.871,23.8161,23.871,509600.0
2005-03-16 12:00:00,39.09,39.15,39.05,39.1,334500.0,23.8649,23.9015,23.8405,23.871,334500.0
2005-03-16 12:30:00,39.1,39.11,39.04,39.11,461100.0,23.871,23.8771,23.8344,23.8771,461100.0
2005-03-16 13:00:00,39.11,39.12,39.05,39.05,468100.0,23.8771,23.8832,23.8405,23.8405,468100.0
2005-03-16 13:30:00,39.05,39.06,38.89,38.91,493400.0,23.8405,23.8466,23.7428,23.755,493400.0
2005-03-16 14:00:00,38.92,39.08,38.86,39.0,690300.0,23.7611,23.8588,23.7245,23.81,690300.0
2005-03-16 14:30:00,38.99,39.0,38.66,38.7,828000.0,23.8039,23.81,23.6024,23.6268,828000.0
2005-03-16 15:00:00,38.71,38.93,38.66,38.85,1157700.0,23.6329,23.7672,23.6024,23.7184,1157700.0
2005-03-16 15:30:00,38.8,39.08,38.73,38.91,1509300.0,23.6879,23.8588,23.6451,23.755,1509300.0
2005-03-17 09:30:00,38.79,38.91,38.6,38.65,826500.0,23.6818,23.755,23.5658,23.5963,826500.0
2005-03-17 10:00:00,38.65,38.94,38.52,38.78,760800.0,23.5963,23.7733,23.5169,23.6757,760800.0
2005-03-17 10:30:00,38.77,38.82,38.74,38.81,553200.0,23.6695,23.7001,23.6512,23.694,553200.0
2005-03-17 11:00:00,38.8,39.0,38.8,38.93,626800.0,23.6879,23.81,23.6879,23.7672,626800.0
2005-03-17 11:30:00,38.92,38.94,38.85,38.88,300600.0,23.7611,23.7733,23.7184,23.7367,300600.0
2005-03-17 12:00:00,38.87,38.87,38.77,38.85,290800.0,23.7306,23.7306,23.6695,23.7184,290800.0
2005-03-17 12:30:00,38.86,38.9,38.79,38.82,345500.0,23.7245,23.7489,23.6818,23.7001,345500.0
2005-03-17 13:00:00,38.83,38.84,38.79,38.79,366700.0,23.7062,23.7123,23.6818,23.6818,366700.0
2005-03-17 13:30:00,38.8,38.84,38.74,38.76,288900.0,23.6879,23.7123,23.6512,23.6634,288900.0
2005-03-17 14:00:00,38.76,38.81,38.7,38.8,371800.0,23.6634,23.694,23.6268,23.6879,371800.0
2005-03-17 14:30:00,38.79,38.89,38.76,38.89,385400.0,23.6818,23.7428,23.6634,23.7428,385400.0
2005-03-17 15:00:00,38.9,39.01,38.87,38.99,625600.0,23.7489,23.8161,23.7306,23.8039,625600.0
2005-03-17 15:30:00,38.98,39.01,38.86,38.91,821700.0,23.7978,23.8161,23.7245,23.755,821700.0
2005-03-18 09:30:00,38.92,39.1,38.81,38.91,2800700.0,23.7611,23.871,23.694,23.755,2800700.0
2005-03-18 10:00:00,38.91,38.97,38.84,38.9,400400.0,23.755,23.7916,23.7123,23.7489,400400.0
2005-03-18 10:30:00,38.91,38.93,38.8,38.8,360700.0,23.755,23.7672,23.6879,23.6879,360700.0
2005-03-18 11:00:00,38.8,38.89,38.76,38.83,452700.0,23.6879,23.7428,23.6634,23.7062,452700.0
2005-03-18 11:30:00,38.82,38.85,38.73,38.81,338300.0,23.7001,23.7184,23.6451,23.694,338300.0
2005-03-18 12:00:00,38.81,38.92,38.8,38.9,274700.0,23.694,23.7611,23.6879,23.7489,274700.0
2005-03-18 12:30:00,38.9,38.94,38.86,38.87,258700.0,23.7489,23.7733,23.7245,23.7306,258700.0
2005-03-18 13:00:00,38.88,38.9,38.8,38.85,348500.0,23.7367,23.7489,23.6879,23.7184,348500.0
2005-03-18 13:30:00,38.85,38.86,38.71,38.81,519300.0,23.7184,23.7245,23.6329,23.694,519300.0
2005-03-18 14:00:00,38.8,38.81,38.75,38.78,390900.0,23.6879,23.694,23.6573,23.6757,390900.0
2005-03-18 14:30:00,38.78,38.81,38.71,38.74,492200.0,23.6757,23.694,23.6329,23.6512,492200.0
2005-03-18 15:00:00,38.74,38.81,38.69,38.81,689900.0,23.6512,23.694,23.6207,23.694,689900.0
2005-03-18 15:30:00,38.81,38.94,38.72,38.78,1540300.0,23.694,23.7733,23.639,23.6757,1540300.0
2005-03-21 09:30:00,38.64,38.67,38.3,38.42,972000.0,23.5902,23.6085,23.3826,23.4559,972000.0
2005-03-21 10:00:00,38.43,38.43,38.15,38.25,799700.0,23.462,23.462,23.291,23.3521,799700.0
2005-03-21 10:30:00,38.23,38.23,36.9,37.84,1846800.0,23.3399,23.3399,22.5279,23.1018,1846800.0
2005-03-21 11:00:00,37.85,38.06,37.84,37.88,812100.0,23.1079,23.2361,23.1018,23.1262,812100.0
2005-03-21 11:30:00,37.87,38.03,37.86,38.03,480400.0,23.1201,23.2178,23.114,23.2178,480400.0
2005-03-21 12:00:00,38.03,38.15,37.95,38.05,580500.0,23.2178,23.291,23.1689,23.23,580500.0
2005-03-21 12:30:00,38.06,38.08,37.9,37.93,497300.0,23.2361,23.2483,23.1384,23.1567,497300.0
2005-03-21 13:00:00,37.93,38.04,37.89,37.92,600000.0,23.1567,23.2239,23.1323,23.1506,600000.0
2005-03-21 13:30:00,37.92,38.14,37.92,38.05,615500.0,23.1506,23.2849,23.1506,23.23,615500.0
2005-03-21 14:00:00,38.04,38.05,37.95,37.99,654200.0,23.2239,23.23,23.1689,23.1933,654200.0
2005-03-21 14:30:00,37.99,38.17,37.98,38.08,620700.0,23.1933,23.3032,23.1872,23.2483,620700.0
2005-03-21 15:00:00,38.08,38.11,37.9,38.08,951800.0,23.2483,23.2666,23.1384,23.2483,951800.0
2005-03-21 15:30:00,38.08,38.17,37.96,38.01,1405600.0,23.2483,23.3032,23.175,23.2056,1405600.0
2005-03-22 09:30:00,38.0,38.35,38.0,38.17,840100.0,23.1995,23.4131,23.1995,23.3032,840100.0
2005-03-22 10:00:00,38.15,38.17,37.97,38.0,647600.0,23.291,23.3032,23.1811,23.1995,647600.0
2005-03-22 10:30:00,38.02,38.05,37.85,38.01,533400.0,23.2117,23.23,23.1079,23.2056,533400.0
2005-03-22 11:00:00,37.99,38.05,37.98,38.01,327100.0,23.1933,23.23,23.1872,23.2056,327100.0
2005-03-22 11:30:00,38.01,38.15,38.01,38.12,335100.0,23.2056,23.291,23.2056,23.2727,335100.0
2005-03-22 12:00:00,38.12,38.15,38.05,38.13,287800.0,23.2727,23.291,23.23,23.2788,287800.0
2005-03-22 12:30:00,38.13,38.28,38.12,38.28,458200.0,23.2788,23.3704,23.2727,23.3704,458200.0
2005-03-22 13:00:00,38.27,38.27,38.19,38.23,344900.0,23.3643,23.3643,23.3154,23.3399,344900.0
2005-03-22 13:30:00,38.22,38.3,38.21,38.29,384100.0,23.3338,23.3826,23.3277,23.3765,384100.0
2005-03-22 14:00:00,38.29,38.38,38.02,38.13,500600.0,23.3765,23.4314,23.2117,23.2788,500600.0
2005-03-22 14:30:00,38.12,38.22,37.97,38.1,799300.0,23.2727,23.3338,23.1811,23.2605,799300.0
2005-03-22 15:00:00,38.1,38.13,37.9,38.05,805800.0,23.2605,23.2788,23.1384,23.23,805800.0
2005-03-22 15:30:00,38.05,38.05,37.83,37.83,938900.0,23.23,23.23,23.0957,23.0957,938900.0
2005-03-23 09:30:00,37.54,37.8,37.44,37.54,1893400.0,22.9186,23.0773,22.8576,22.9186,1893400.0
2005-03-23 10:00:00,37.54,37.63,37.46,37.6,1118300.0,22.9186,22.9736,22.8698,22.9552,1118300.0
2005-03-23 10:30:00,37.59,37.68,37.53,37.64,1084000.0,22.9491,23.0041,22.9125,22.9797,1084000.0
2005-03-23 11:00:00,37.64,37.67,37.55,37.64,923900.0,22.9797,22.998,22.9247,22.9797,923900.0
2005-03-23 11:30:00,37.64,37.69,37.6,37.65,696100.0,22.9797,23.0102,22.9552,22.9858,696100.0
2005-03-23 12:00:00,37.65,37.77,37.58,37.7,743700.0,22.9858,23.059,22.943,23.0163,743700.0
2005-03-23 12:30:00,37.7,37.89,37.68,37.87,763300.0,23.0163,23.1323,23.0041,23.1201,763300.0
2005-03-23 13:00:00,37.88,37.97,37.87,37.87,832900.0,23.1262,23.1811,23.1201,23.1201,832900.0
2005-03-23 13:30:00,37.87,37.94,37.85,37.89,570000.0,23.1201,23.1628,23.1079,23.1323,570000.0
2005-03-23 14:00:00,37.89,37.94,37.85,37.88,836800.0,23.1323,23.1628,23.1079,23.1262,836800.0
2005-03-23 14:30:00,37.88,37.89,37.7,37.73,1012200.0,23.1262,23.1323,23.0163,23.0346,1012200.0
2005-03-23 15:00:00,37.73,37.81,37.61,37.78,1023700.0,23.0346,23.0835,22.9614,23.0651,1023700.0
2005-03-23 15:30:00,37.77,37.92,37.64,37.65,1360500.0,23.059,23.1506,22.9797,22.9858,1360500.0
2005-03-24 09:30:00,37.69,37.8,37.6,37.71,668400.0,23.0102,23.0773,22.9552,23.0224,668400.0
2005-03-24 10:00:00,37.71,37.98,37.71,37.97,748400.0,23.0224,23.1872,23.0224,23.1811,748400.0
2005-03-24 10:30:00,37.96,38.09,37.95,38.04,593900.0,23.175,23.2544,23.1689,23.2239,593900.0
2005-03-24 11:00:00,38.04,38.05,37.95,38.01,422600.0,23.2239,23.23,23.1689,23.2056,422600.0
2005-03-24 11:30:00,38.02,38.07,38.01,38.04,387300.0,23.2117,23.2422,23.2056,23.2239,387300.0
2005-03-24 12:00:00,38.05,38.17,38.04,38.16,471000.0,23.23,23.3032,23.2239,23.2971,471000.0
2005-03-24 12:30:00,38.16,38.33,38.15,38.2,738800.0,23.2971,23.4009,23.291,23.3216,738800.0
2005-03-24 13:00:00,38.2,38.23,38.1,38.15,670800.0,23.3216,23.3399,23.2605,23.291,670800.0
2005-03-24 13:30:00,38.15,38.19,38.06,38.11,220400.0,23.291,23.3154,23.2361,23.2666,220400.0
2005-03-24 14:00:00,38.1,38.17,38.1,38.13,240200.0,23.2605,23.3032,23.2605,23.2788,240200.0
2005-03-24 14:30:00,38.14,38.16,38.02,38.04,285100.0,23.2849,23.2971,23.2117,23.2239,285100.0
2005-03-24 15:00:00,38.05,38.17,38.01,38.16,560200.0,23.23,23.3032,23.2056,23.2971,560200.0
2005-03-24 15:30:00,38.13,38.18,38.03,38.05,1085200.0,23.2788,23.3093,23.2178,23.23,1085200.0
2005-03-28 09:30:00,38.3,38.54,38.2,38.47,901200.0,23.3826,23.5291,23.3216,23.4864,901200.0
2005-03-28 10:00:00,38.47,38.54,38.45,38.52,422400.0,23.4864,23.5291,23.4742,23.5169,422400.0
2005-03-28 10:30:00,38.52,38.63,38.52,38.6,531000.0,23.5169,23.5841,23.5169,23.5658,531000.0
2005-03-28 11:00:00,38.59,38.69,38.51,38.67,362700.0,23.5597,23.6207,23.5108,23.6085,362700.0
2005-03-28 11:30:00,38.67,38.7,38.52,38.58,406800.0,23.6085,23.6268,23.5169,23.5535,406800.0
2005-03-28 12:00:00,38.57,38.62,38.5,38.6,299900.0,23.5474,23.578,23.5047,23.5658,299900.0
2005-03-28 12:30:00,38.6,38.64,38.54,38.59,163900.0,23.5658,23.5902,23.5291,23.5597,163900.0
2005-03-28 13:00:00,38.58,38.64,38.52,38.56,231700.0,23.5535,23.5902,23.5169,23.5413,231700.0
2005-03-28 13:30:00,38.56,38.6,38.51,38.57,430100.0,23.5413,23.5658,23.5108,23.5474,430100.0
2005-03-28 14:00:00,38.56,38.6,38.54,38.6,376000.0,23.5413,23.5658,23.5291,23.5658,376000.0
2005-03-28 14:30:00,38.6,38.79,38.59,38.76,582600.0,23.5658,23.6818,23.5597,23.6634,582600.0
2005-03-28 15:00:00,38.75,38.76,38.62,38.63,458200.0,23.6573,23.6634,23.578,23.5841,458200.0
2005-03-28 15:30:00,38.62,38.67,38.56,38.6,750500.0,23.578,23.6085,23.5413,23.5658,750500.0
2005-03-29 09:30:00,38.4,38.55,38.3,38.44,726900.0,23.4437,23.5352,23.3826,23.4681,726900.0
2005-03-29 10:00:00,38.41,38.65,38.4,38.58,553700.0,23.4498,23.5963,23.4437,23.5535,553700.0
2005-03-29 10:30:00,38.56,38.63,38.52,38.57,453200.0,23.5413,23.5841,23.5169,23.5474,453200.0
2005-03-29 11:00:00,38.57,38.58,38.45,38.47,290600.0,23.5474,23.5535,23.4742,23.4864,290600.0
2005-03-29 11:30:00,38.47,38.48,38.35,38.4,375600.0,23.4864,23.4925,23.4131,23.4437,375600.0
2005-03-29 12:00:00,38.41,38.41,38.3,38.33,214500.0,23.4498,23.4498,23.3826,23.4009,214500.0
2005-03-29 12:30:00,38.33,38.39,38.27,38.36,344000.0,23.4009,23.4376,23.3643,23.4192,344000.0
2005-03-29 13:00:00,38.37,38.37,38.18,38.21,363700.0,23.4253,23.4253,23.3093,23.3277,363700.0
2005-03-29 13:30:00,38.22,38.28,38.15,38.17,537500.0,23.3338,23.3704,23.291,23.3032,537500.0
2005-03-29 14:00:00,38.17,38.18,37.97,38.06,630100.0,23.3032,23.3093,23.1811,23.2361,630100.0
2005-03-29 14:30:00,38.05,38.11,37.94,38.1,714700.0,23.23,23.2666,23.1628,23.2605,714700.0
2005-03-29 15:00:00,38.09,38.11,37.96,37.99,989600.0,23.2544,23.2666,23.175,23.1933,989600.0
2005-03-29 15:30:00,38.01,38.02,37.66,37.69,1352500.0,23.2056,23.2117,22.9919,23.0102,1352500.0
2005-03-30 09:30:00,37.85,38.1,37.83,38.09,655800.0,23.1079,23.2605,23.0957,23.2544,655800.0
2005-03-30 10:00:00,38.1,38.19,38.03,38.14,449600.0,23.2605,23.3154,23.2178,23.2849,449600.0
2005-03-30 10:30:00,38.14,38.42,38.13,38.38,817500.0,23.2849,23.4559,23.2788,23.4314,817500.0
2005-03-30 11:00:00,38.38,38.39,38.24,38.29,329200.0,23.4314,23.4376,23.346,23.3765,329200.0
2005-03-30 11:30:00,38.29,38.39,38.25,38.3,392900.0,23.3765,23.4376,23.3521,23.3826,392900.0
2005-03-30 12:00:00,38.29,38.37,38.29,38.36,297100.0,23.3765,23.4253,23.3765,23.4192,297100.0
2005-03-30 12:30:00,38.36,38.4,38.29,38.35,181700.0,23.4192,23.4437,23.3765,23.4131,181700.0
2005-03-30 13:00:00,38.36,38.37,38.31,38.33,230000.0,23.4192,23.4253,23.3887,23.4009,230000.0
2005-03-30 13:30:00,38.33,38.37,38.14,38.2,496900.0,23.4009,23.4253,23.2849,23.3216,496900.0
2005-03-30 14:00:00,38.19,38.26,38.0,38.03,463800.0,23.3154,23.3582,23.1995,23.2178,463800.0
2005-03-30 14:30:00,38.0,38.07,37.9,38.06,491900.0,23.1995,23.2422,23.1384,23.2361,491900.0
2005-03-30 15:00:00,38.05,38.15,38.03,38.09,426200.0,23.23,23.291,23.2178,23.2544,426200.0
2005-03-30 15:30:00,38.1,38.22,38.07,38.2,697000.0,23.2605,23.3338,23.2422,23.3216,697000.0
2005-03-31 09:30:00,38.18,38.49,38.1,38.48,802100.0,23.3093,23.4986,23.2605,23.4925,802100.0
2005-03-31 10:00:00,38.45,38.49,38.3,38.4,432100.0,23.4742,23.4986,23.3826,23.4437,432100.0
2005-03-31 10:30:00,38.39,38.41,38.2,38.26,410800.0,23.4376,23.4498,23.3216,23.3582,410800.0
2005-03-31 11:00:00,38.25,38.48,38.25,38.41,522900.0,23.3521,23.4925,23.3521,23.4498,522900.0
2005-03-31 11:30:00,38.4,38.45,38.35,38.4,380500.0,23.4437,23.4742,23.4131,23.4437,380500.0
2005-03-31 12:00:00,38.4,38.4,38.17,38.19,440600.0,23.4437,23.4437,23.3032,23.3154,440600.0
2005-03-31 12:30:00,38.19,38.29,38.17,38.28,203500.0,23.3154,23.3765,23.3032,23.3704,203500.0
2005-03-31 13:00:00,38.27,38.3,38.21,38.23,162200.0,23.3643,23.3826,23.3277,23.3399,162200.0
2005-03-31 13:30:00,38.22,38.33,38.22,38.32,525000.0,23.3338,23.4009,23.3338,23.3948,525000.0
2005-03-31 14:00:00,38.31,38.44,38.3,38.44,389000.0,23.3887,23.4681,23.3826,23.4681,389000.0
2005-03-31 14:30:00,38.44,38.64,38.44,38.49,609800.0,23.4681,23.5902,23.4681,23.4986,609800.0
2005-03-31 15:00:00,38.5,38.5,38.36,38.36,503500.0,23.5047,23.5047,23.4192,23.4192,503500.0
2005-03-31 15:30:00,38.35,38.37,38.19,38.24,741800.0,23.4131,23.4253,23.3154,23.346,741800.0
2005-04-01 09:30:00,38.4,38.73,38.39,38.69,1177100.0,23.4437,23.6451,23.4376,23.6207,1177100.0
2005-04-01 10:00:00,38.69,38.75,38.35,38.49,1178300.0,23.6207,23.6573,23.4131,23.4986,1178300.0
2005-04-01 10:30:00,38.47,38.56,38.12,38.13,683900.0,23.4864,23.5413,23.2727,23.2788,683900.0
2005-04-01 11:00:00,38.13,38.18,37.95,37.99,676300.0,23.2788,23.3093,23.1689,23.1933,676300.0
2005-04-01 11:30:00,38.0,38.08,37.99,38.05,396400.0,23.1995,23.2483,23.1933,23.23,396400.0
2005-04-01 12:00:00,38.05,38.09,37.76,37.8,509400.0,23.23,23.2544,23.0529,23.0773,509400.0
2005-04-01 12:30:00,37.78,37.82,37.62,37.68,826600.0,23.0651,23.0896,22.9675,23.0041,826600.0
2005-04-01 13:00:00,37.65,37.84,37.62,37.79,743600.0,22.9858,23.1018,22.9675,23.0712,743600.0
2005-04-01 13:30:00,37.8,37.81,36.96,37.22,1167100.0,23.0773,23.0835,22.5645,22.7233,1167100.0
2005-04-01 14:00:00,37.22,37.74,37.1,37.53,1187400.0,22.7233,23.0407,22.65,22.9125,1187400.0
2005-04-01 14:30:00,37.54,37.71,37.18,37.61,1218300.0,22.9186,23.0224,22.6988,22.9614,1218300.0
2005-04-01 15:00:00,37.62,37.83,37.48,37.66,876000.0,22.9675,23.0957,22.882,22.9919,876000.0
2005-04-01 15:30:00,37.66,37.91,37.55,37.62,1198700.0,22.9919,23.1445,22.9247,22.9675,1198700.0
2005-04-04 09:30:00,37.55,37.72,37.5,37.52,727400.0,22.9247,23.0285,22.8942,22.9064,727400.0
2005-04-04 10:00:00,37.51,37.55,37.31,37.39,743000.0,22.9003,22.9247,22.7782,22.827,743000.0
2005-04-04 10:30:00,37.4,37.66,37.35,37.53,933100.0,22.8331,22.9919,22.8026,22.9125,933100.0
2005-04-04 11:00:00,37.53,37.69,37.47,37.5,605400.0,22.9125,23.0102,22.8759,22.8942,605400.0
2005-04-04 11:30:00,37.49,37.57,37.49,37.55,286300.0,22.8881,22.9369,22.8881,22.9247,286300.0
2005-04-04 12:00:00,37.55,37.57,37.51,37.55,381900.0,22.9247,22.9369,22.9003,22.9247,381900.0
2005-04-04 12:30:00,37.55,37.61,37.51,37.55,333400.0,22.9247,22.9614,22.9003,22.9247,333400.0
2005-04-04 13:00:00,37.56,37.57,37.5,37.54,456800.0,22.9308,22.9369,22.8942,22.9186,456800.0
2005-04-04 13:30:00,37.55,37.59,37.52,37.58,495300.0,22.9247,22.9491,22.9064,22.943,495300.0
2005-04-04 14:00:00,37.58,37.79,37.56,37.76,616300.0,22.943,23.0712,22.9308,23.0529,616300.0
2005-04-04 14:30:00,37.75,37.8,37.67,37.77,520700.0,23.0468,23.0773,22.998,23.059,520700.0
2005-04-04 15:00:00,37.78,37.87,37.73,37.85,548200.0,23.0651,23.1201,23.0346,23.1079,548200.0
2005-04-04 15:30:00,37.84,38.05,37.83,37.91,942400.0,23.1018,23.23,23.0957,23.1445,942400.0
2005-04-05 09:30:00,37.7,37.91,37.47,37.8,1458700.0,23.0163,23.1445,22.8759,23.0773,1458700.0
2005-04-05 10:00:00,37.81,37.87,37.6,37.7,548000.0,23.0835,23.1201,22.9552,23.0163,548000.0
2005-04-05 10:30:00,37.69,37.86,37.66,37.75,562900.0,23.0102,23.114,22.9919,23.0468,562900.0
2005-04-05 11:00:00,37.75,37.87,37.72,37.85,474300.0,23.0468,23.1201,23.0285,23.1079,474300.0
2005-04-05 11:30:00,37.87,37.96,37.8,37.93,298500.0,23.1201,23.175,23.0773,23.1567,298500.0
2005-04-05 12:00:00,37.92,38.15,37.89,38.1,524000.0,23.1506,23.291,23.1323,23.2605,524000.0
2005-04-05 12:30:00,38.09,38.35,38.08,38.26,460100.0,23.2544,23.4131,23.2483,23.3582,460100.0
2005-04-05 13:00:00,38.25,38.32,38.21,38.26,264000.0,23.3521,23.3948,23.3277,23.3582,264000.0
2005-04-05 13:30:00,38.26,38.26,38.06,38.2,299200.0,23.3582,23.3582,23.2361,23.3216,299200.0
2005-04-05 14:00:00,38.2,38.29,37.96,38.12,378800.0,23.3216,23.3765,23.175,23.2727,378800.0
2005-04-05 14:30:00,38.14,38.22,38.07,38.13,400100.0,23.2849,23.3338,23.2422,23.2788,400100.0
2005-04-05 15:00:00,38.13,38.23,38.12,38.15,392700.0,23.2788,23.3399,23.2727,23.291,392700.0
2005-04-05 15:30:00,38.16,38.27,38.16,38.22,838400.0,23.2971,23.3643,23.2971,23.3338,838400.0
2005-04-06 09:30:00,38.14,38.36,37.91,37.96,942600.0,23.2849,23.4192,23.1445,23.175,942600.0
2005-04-06 10:00:00,37.96,38.12,37.87,38.07,435200.0,23.175,23.2727,23.1201,23.2422,435200.0
2005-04-06 10:30:00,38.06,38.2,37.98,38.2,411800.0,23.2361,23.3216,23.1872,23.3216,411800.0
2005-04-06 11:00:00,38.2,38.31,38.13,38.24,353100.0,23.3216,23.3887,23.2788,23.346,353100.0
2005-04-06 11:30:00,38.26,38.3,38.14,38.16,272900.0,23.3582,23.3826,23.2849,23.2971,272900.0
2005-04-06 12:00:00,38.15,38.21,38.08,38.21,273600.0,23.291,23.3277,23.2483,23.3277,273600.0
2005-04-06 12:30:00,38.19,38.28,38.11,38.13,304300.0,23.3154,23.3704,23.2666,23.2788,304300.0
2005-04-06 13:00:00,38.14,38.17,38.1,38.16,293800.0,23.2849,23.3032,23.2605,23.2971,293800.0
2005-04-06 13:30:00,38.15,38.16,37.97,38.04,349900.0,23.291,23.2971,23.1811,23.2239,349900.0
2005-04-06 14:00:00,38.04,38.08,37.95,38.04,277500.0,23.2239,23.2483,23.1689,23.2239,277500.0
2005-04-06 14:30:00,38.04,38.05,37.9,37.9,365500.0,23.2239,23.23,23.1384,23.1384,365500.0
2005-04-06 15:00:00,37.9,37.93,37.7,37.83,642500.0,23.1384,23.1567,23.0163,23.0957,642500.0
2005-04-06 15:30:00,37.83,37.86,37.77,37.79,803900.0,23.0957,23.114,23.059,23.0712,803900.0
2005-04-07 09:30:00,37.61,37.7,37.25,37.31,1397400.0,22.9614,23.0163,22.7416,22.7782,1397400.0
2005-04-07 10:00:00,37.31,37.4,37.23,37.25,831700.0,22.7782,22.8331,22.7294,22.7416,831700.0
2005-04-07 10:30:00,37.25,37.34,37.24,37.34,691600.0,22.7416,22.7965,22.7355,22.7965,691600.0
2005-04-07 11:00:00,37.33,37.52,37.33,37.47,757400.0,22.7904,22.9064,22.7904,22.8759,757400.0
2005-04-07 11:30:00,37.48,37.49,37.36,37.41,446500.0,22.882,22.8881,22.8087,22.8393,446500.0
2005-04-07 12:00:00,37.4,37.47,37.36,37.41,481400.0,22.8331,22.8759,22.8087,22.8393,481400.0
2005-04-07 12:30:00,37.42,37.55,37.39,37.54,511800.0,22.8454,22.9247,22.827,22.9186,511800.0
2005-04-07 13:00:00,37.53,37.55,37.35,37.47,769500.0,22.9125,22.9247,22.8026,22.8759,769500.0
2005-04-07 13:30:00,37.48,37.54,37.29,37.36,478500.0,22.882,22.9186,22.766,22.8087,478500.0
2005-04-07 14:00:00,37.36,37.4,37.34,37.35,308900.0,22.8087,22.8331,22.7965,22.8026,308900.0
2005-04-07 14:30:00,37.36,37.47,37.35,37.38,800600.0,22.8087,22.8759,22.8026,22.8209,800600.0
2005-04-07 15:00:00,37.39,37.46,37.37,37.42,736600.0,22.827,22.8698,22.8148,22.8454,736600.0
2005-04-07 15:30:00,37.42,37.45,37.37,37.4,1209000.0,22.8454,22.8637,22.8148,22.8331,1209000.0
2005-04-08 09:30:00,37.51,37.78,37.44,37.69,839300.0,22.9003,23.0651,22.8576,23.0102,839300.0
2005-04-08 10:00:00,37.7,37.71,37.59,37.63,598200.0,23.0163,23.0224,22.9491,22.9736,598200.0
2005-04-08 10:30:00,37.6,37.67,37.57,37.6,398600.0,22.9552,22.998,22.9369,22.9552,398600.0
2005-04-08 11:00:00,37.59,37.61,37.55,37.6,342900.0,22.9491,22.9614,22.9247,22.9552,342900.0
2005-04-08 11:30:00,37.6,37.62,37.33,37.36,826500.0,22.9552,22.9675,22.7904,22.8087,826500.0
2005-04-08 12:00:00,37.36,37.6,37.35,37.57,409800.0,22.8087,22.9552,22.8026,22.9369,409800.0
2005-04-08 12:30:00,37.57,37.58,37.48,37.48,788800.0,22.9369,22.943,22.882,22.882,788800.0
2005-04-08 13:00:00,37.5,37.54,37.46,37.49,476900.0,22.8942,22.9186,22.8698,22.8881,476900.0
2005-04-08 13:30:00,37.5,37.57,37.43,37.5,246200.0,22.8942,22.9369,22.8515,22.8942,246200.0
2005-04-08 14:00:00,37.51,37.55,37.35,37.35,588800.0,22.9003,22.9247,22.8026,22.8026,588800.0
2005-04-08 14:30:00,37.35,37.48,37.3,37.44,636400.0,22.8026,22.882,22.7721,22.8576,636400.0
2005-04-08 15:00:00,37.44,37.45,37.35,37.4,702100.0,22.8576,22.8637,22.8026,22.8331,702100.0
2005-04-08 15:30:00,37.4,37.51,37.4,37.49,1096600.0,22.8331,22.9003,22.8331,22.8881,1096600.0
2005-04-11 09:30:00,37.55,37.66,37.43,37.49,541700.0,22.9247,22.9919,22.8515,22.8881,541700.0
2005-04-11 10:00:00,37.47,37.55,37.36,37.54,298900.0,22.8759,22.9247,22.8087,22.9186,298900.0
2005-04-11 10:30:00,37.55,37.66,37.52,37.61,262500.0,22.9247,22.9919,22.9064,22.9614,262500.0
2005-04-11 11:00:00,37.62,37.66,37.55,37.65,204200.0,22.9675,22.9919,22.9247,22.9858,204200.0
2005-04-11 11:30:00,37.66,37.67,37.57,37.64,187500.0,22.9919,22.998,22.9369,22.9797,187500.0
2005-04-11 12:00:00,37.64,37.75,37.64,37.74,206400.0,22.9797,23.0468,22.9797,23.0407,206400.0
2005-04-11 12:30:00,37.74,38.82,37.74,37.87,320000.0,23.0407,23.7001,23.0407,23.1201,320000.0
2005-04-11 13:00:00,37.88,37.93,37.77,37.86,322900.0,23.1262,23.1567,23.059,23.114,322900.0
2005-04-11 13:30:00,37.87,37.92,37.76,37.79,286600.0,23.1201,23.1506,23.0529,23.0712,286600.0
2005-04-11 14:00:00,37.81,37.85,37.69,37.75,282900.0,23.0835,23.1079,23.0102,23.0468,282900.0
2005-04-11 14:30:00,37.73,37.93,37.73,37.91,471700.0,23.0346,23.1567,23.0346,23.1445,471700.0
2005-04-11 15:00:00,37.92,37.99,37.83,37.83,488000.0,23.1506,23.1933,23.0957,23.0957,488000.0
2005-04-11 15:30:00,37.83,37.84,37.67,37.73,942800.0,23.0957,23.1018,22.998,23.0346,942800.0
2005-04-12 09:30:00,37.83,38.0,37.66,37.75,811100.0,23.0957,23.1995,22.9919,23.0468,811100.0
2005-04-12 10:00:00,37.75,37.89,37.65,37.88,783400.0,23.0468,23.1323,22.9858,23.1262,783400.0
2005-04-12 10:30:00,37.88,37.89,37.7,37.8,494800.0,23.1262,23.1323,23.0163,23.0773,494800.0
2005-04-12 11:00:00,37.8,37.81,37.67,37.71,285700.0,23.0773,23.0835,22.998,23.0224,285700.0
2005-04-12 11:30:00,37.71,37.78,37.63,37.69,271600.0,23.0224,23.0651,22.9736,23.0102,271600.0
2005-04-12 12:00:00,37.69,37.74,37.68,37.71,229000.0,23.0102,23.0407,23.0041,23.0224,229000.0
2005-04-12 12:30:00,37.71,37.84,37.71,37.81,330400.0,23.0224,23.1018,23.0224,23.0835,330400.0
2005-04-12 13:00:00,37.8,37.86,37.78,37.83,251300.0,23.0773,23.114,23.0651,23.0957,251300.0
2005-04-12 13:30:00,37.83,37.9,37.79,37.79,221100.0,23.0957,23.1384,23.0712,23.0712,221100.0
2005-04-12 14:00:00,37.79,38.31,37.71,38.28,846700.0,23.0712,23.3887,23.0224,23.3704,846700.0
2005-04-12 14:30:00,38.27,38.74,38.21,38.56,834100.0,23.3643,23.6512,23.3277,23.5413,834100.0
2005-04-12 15:00:00,38.56,38.63,38.36,38.56,651800.0,23.5413,23.5841,23.4192,23.5413,651800.0
2005-04-12 15:30:00,38.55,38.66,38.51,38.58,924900.0,23.5352,23.6024,23.5108,23.5535,924900.0
2005-04-13 09:30:00,38.4,38.56,38.15,38.5,602400.0,23.4437,23.5413,23.291,23.5047,602400.0
2005-04-13 10:00:00,38.5,38.55,38.33,38.34,463800.0,23.5047,23.5352,23.4009,23.407,463800.0
2005-04-13 10:30:00,38.32,38.54,38.26,38.33,438700.0,23.3948,23.5291,23.3582,23.4009,438700.0
2005-04-13 11:00:00,38.31,38.34,38.11,38.12,556400.0,23.3887,23.407,23.2666,23.2727,556400.0
2005-04-13 11:30:00,38.12,38.21,38.1,38.15,308100.0,23.2727,23.3277,23.2605,23.291,308100.0
2005-04-13 12:00:00,38.13,38.2,38.12,38.15,314500.0,23.2788,23.3216,23.2727,23.291,314500.0
2005-04-13 12:30:00,38.15,38.3,38.12,38.27,177600.0,23.291,23.3826,23.2727,23.3643,177600.0
2005-04-13 13:00:00,38.28,38.3,38.06,38.07,341700.0,23.3704,23.3826,23.2361,23.2422,341700.0
2005-04-13 13:30:00,38.06,38.08,37.86,37.91,577700.0,23.2361,23.2483,23.114,23.1445,577700.0
2005-04-13 14:00:00,37.9,38.04,37.9,37.95,442900.0,23.1384,23.2239,23.1384,23.1689,442900.0
2005-04-13 14:30:00,37.95,38.04,37.82,37.9,567000.0,23.1689,23.2239,23.0896,23.1384,567000.0
2005-04-13 15:00:00,37.9,37.94,37.77,37.88,507900.0,23.1384,23.1628,23.059,23.1262,507900.0
2005-04-13 15:30:00,37.88,37.92,37.77,37.88,748500.0,23.1262,23.1506,23.059,23.1262,748500.0
2005-04-14 09:30:00,37.77,37.77,37.41,37.43,1084100.0,23.059,23.059,22.8393,22.8515,1084100.0
2005-04-14 10:00:00,37.43,37.48,37.35,37.4,808300.0,22.8515,22.882,22.8026,22.8331,808300.0
2005-04-14 10:30:00,37.39,37.42,37.2,37.35,900400.0,22.827,22.8454,22.711,22.8026,900400.0
2005-04-14 11:00:00,37.35,37.5,37.34,37.43,736400.0,22.8026,22.8942,22.7965,22.8515,736400.0
2005-04-14 11:30:00,37.43,37.57,37.41,37.49,466000.0,22.8515,22.9369,22.8393,22.8881,466000.0
2005-04-14 12:00:00,37.51,37.58,37.46,37.52,467000.0,22.9003,22.943,22.8698,22.9064,467000.0
2005-04-14 12:30:00,37.54,37.6,37.52,37.56,619300.0,22.9186,22.9552,22.9064,22.9308,619300.0
2005-04-14 13:00:00,37.57,37.59,37.43,37.48,927300.0,22.9369,22.9491,22.8515,22.882,927300.0
2005-04-14 13:30:00,37.49,37.55,37.45,37.48,733900.0,22.8881,22.9247,22.8637,22.882,733900.0
2005-04-14 14:00:00,37.48,37.59,37.45,37.55,712300.0,22.882,22.9491,22.8637,22.9247,712300.0
2005-04-14 14:30:00,37.54,37.54,37.35,37.38,438800.0,22.9186,22.9186,22.8026,22.8209,438800.0
2005-04-14 15:00:00,37.38,37.47,37.3,37.37,526700.0,22.8209,22.8759,22.7721,22.8148,526700.0
2005-04-14 15:30:00,37.38,37.44,37.08,37.15,1055600.0,22.8209,22.8576,22.6378,22.6805,1055600.0
2005-04-15 09:30:00,36.57,36.84,36.0,36.82,2120600.0,22.3264,22.4913,21.9784,22.479,2120600.0
2005-04-15 10:00:00,36.8,36.9,36.75,36.86,778400.0,22.4668,22.5279,22.4363,22.5035,778400.0
2005-04-15 10:30:00,36.86,36.95,36.8,36.86,543800.0,22.5035,22.5584,22.4668,22.5035,543800.0
2005-04-15 11:00:00,36.85,36.91,36.54,36.55,627600.0,22.4974,22.534,22.3081,22.3142,627600.0
2005-04-15 11:30:00,36.55,36.67,36.48,36.66,784600.0,22.3142,22.3875,22.2715,22.3814,784600.0
2005-04-15 12:00:00,36.66,36.76,36.6,36.69,578200.0,22.3814,22.4424,22.3447,22.3997,578200.0
2005-04-15 12:30:00,36.68,36.85,36.5,36.51,584900.0,22.3936,22.4974,22.2837,22.2898,584900.0
2005-04-15 13:00:00,36.54,36.7,36.45,36.61,633900.0,22.3081,22.4058,22.2532,22.3508,633900.0
2005-04-15 13:30:00,36.6,36.66,36.53,36.55,436000.0,22.3447,22.3814,22.302,22.3142,436000.0
2005-04-15 14:00:00,36.56,36.75,36.54,36.64,571100.0,22.3203,22.4363,22.3081,22.3692,571100.0
2005-04-15 14:30:00,36.62,36.74,36.53,36.72,845400.0,22.3569,22.4302,22.302,22.418,845400.0
2005-04-15 15:00:00,36.71,36.75,36.45,36.48,1042000.0,22.4119,22.4363,22.2532,22.2715,1042000.0
2005-04-15 15:30:00,36.47,36.55,35.75,36.2,2289900.0,22.2654,22.3142,21.8258,22.1005,2289900.0
2005-04-18 09:30:00,36.11,36.43,36.03,36.36,996600.0,22.0456,22.2409,21.9967,22.1982,996600.0
2005-04-18 10:00:00,36.39,36.75,36.36,36.65,935300.0,22.2165,22.4363,22.1982,22.3753,935300.0
2005-04-18 10:30:00,36.64,36.71,36.45,36.5,698100.0,22.3692,22.4119,22.2532,22.2837,698100.0
2005-04-18 11:00:00,36.5,36.57,36.28,36.42,758800.0,22.2837,22.3264,22.1494,22.2348,758800.0
2005-04-18 11:30:00,36.42,36.45,36.3,36.39,546000.0,22.2348,22.2532,22.1616,22.2165,546000.0
2005-04-18 12:00:00,36.38,36.57,36.37,36.55,479200.0,22.2104,22.3264,22.2043,22.3142,479200.0
2005-04-18 12:30:00,36.54,36.72,36.51,36.64,589600.0,22.3081,22.418,22.2898,22.3692,589600.0
2005-04-18 13:00:00,36.64,36.74,36.51,36.63,332300.0,22.3692,22.4302,22.2898,22.3631,332300.0
2005-04-18 13:30:00,36.63,36.68,36.53,36.65,274300.0,22.3631,22.3936,22.302,22.3753,274300.0
2005-04-18 14:00:00,36.66,36.75,36.53,36.56,408300.0,22.3814,22.4363,22.302,22.3203,408300.0
2005-04-18 14:30:00,36.57,36.7,36.51,36.65,374600.0,22.3264,22.4058,22.2898,22.3753,374600.0
2005-04-18 15:00:00,36.66,36.76,36.61,36.69,555100.0,22.3814,22.4424,22.3508,22.3997,555100.0
2005-04-18 15:30:00,36.7,36.83,36.65,36.68,1178800.0,22.4058,22.4852,22.3753,22.3936,1178800.0
2005-04-19 09:30:00,36.7,36.74,36.43,36.46,899800.0,22.4058,22.4302,22.2409,22.2593,899800.0
2005-04-19 10:00:00,36.46,36.56,36.43,36.43,633000.0,22.2593,22.3203,22.2409,22.2409,633000.0
2005-04-19 10:30:00,36.43,36.49,36.22,36.3,428600.0,22.2409,22.2776,22.1127,22.1616,428600.0
2005-04-19 11:00:00,36.3,36.5,36.24,36.5,330900.0,22.1616,22.2837,22.125,22.2837,330900.0
2005-04-19 11:30:00,36.49,36.65,36.45,36.59,547600.0,22.2776,22.3753,22.2532,22.3386,547600.0
2005-04-19 12:00:00,36.6,36.6,36.39,36.44,294400.0,22.3447,22.3447,22.2165,22.2471,294400.0
2005-04-19 12:30:00,36.45,36.53,36.41,36.48,212600.0,22.2532,22.302,22.2287,22.2715,212600.0
2005-04-19 13:00:00,36.47,36.52,36.39,36.46,252100.0,22.2654,22.2959,22.2165,22.2593,252100.0
2005-04-19 13:30:00,36.47,36.53,36.46,36.47,283700.0,22.2654,22.302,22.2593,22.2654,283700.0
2005-04-19 14:00:00,36.48,36.51,36.34,36.45,411400.0,22.2715,22.2898,22.186,22.2532,411400.0
2005-04-19 14:30:00,36.45,36.51,36.4,36.51,344100.0,22.2532,22.2898,22.2226,22.2898,344100.0
2005-04-19 15:00:00,36.51,36.51,36.39,36.45,431600.0,22.2898,22.2898,22.2165,22.2532,431600.0
2005-04-19 15:30:00,36.45,36.65,36.4,36.42,736800.0,22.2532,22.3753,22.2226,22.2348,736800.0
2005-04-20 09:30:00,36.01,36.05,35.61,35.65,953700.0,21.9845,22.009,21.7403,21.7647,953700.0
2005-04-20 10:00:00,35.67,36.09,35.55,36.07,1212400.0,21.777,22.0334,21.7037,22.0212,1212400.0
2005-04-20 10:30:00,36.06,36.07,35.41,35.63,1267500.0,22.0151,22.0212,21.6182,21.7525,1267500.0
2005-04-20 11:00:00,35.63,35.78,35.61,35.67,795800.0,21.7525,21.8441,21.7403,21.777,795800.0
2005-04-20 11:30:00,35.66,35.66,35.49,35.57,518600.0,21.7709,21.7709,21.6671,21.7159,518600.0
2005-04-20 12:00:00,35.58,35.7,35.55,35.65,555000.0,21.722,21.7953,21.7037,21.7647,555000.0
2005-04-20 12:30:00,35.68,35.74,35.56,35.57,497400.0,21.7831,21.8197,21.7098,21.7159,497400.0
2005-04-20 13:00:00,35.57,35.6,35.5,35.54,526000.0,21.7159,21.7342,21.6732,21.6976,526000.0
2005-04-20 13:30:00,35.54,35.56,35.43,35.49,501300.0,21.6976,21.7098,21.6304,21.6671,501300.0
2005-04-20 14:00:00,35.5,35.56,35.28,35.42,817600.0,21.6732,21.7098,21.5389,21.6243,817600.0
2005-04-20 14:30:00,35.41,35.67,35.36,35.67,1092400.0,21.6182,21.777,21.5877,21.777,1092400.0
2005-04-20 15:00:00,35.67,35.77,35.53,35.63,906200.0,21.777,21.838,21.6915,21.7525,906200.0
2005-04-20 15:30:00,35.62,35.65,35.41,35.57,929500.0,21.7464,21.7647,21.6182,21.7159,929500.0
2005-04-21 09:30:00,35.9,36.35,35.9,36.27,1178200.0,21.9174,22.1921,21.9174,22.1433,1178200.0
2005-04-21 10:00:00,36.28,36.36,36.13,36.18,997300.0,22.1494,22.1982,22.0578,22.0883,997300.0
2005-04-21 10:30:00,36.18,36.32,36.1,36.18,662400.0,22.0883,22.1738,22.0395,22.0883,662400.0
2005-04-21 11:00:00,36.18,36.3,36.1,36.12,552700.0,22.0883,22.1616,22.0395,22.0517,552700.0
2005-04-21 11:30:00,36.12,36.39,36.12,36.27,408500.0,22.0517,22.2165,22.0517,22.1433,408500.0
2005-04-21 12:00:00,36.28,36.47,36.27,36.39,455400.0,22.1494,22.2654,22.1433,22.2165,455400.0
2005-04-21 12:30:00,36.39,36.4,36.2,36.21,310700.0,22.2165,22.2226,22.1005,22.1066,310700.0
2005-04-21 13:00:00,36.21,36.37,36.19,36.3,258500.0,22.1066,22.2043,22.0944,22.1616,258500.0
2005-04-21 13:30:00,36.29,36.4,36.29,36.38,349200.0,22.1555,22.2226,22.1555,22.2104,349200.0
2005-04-21 14:00:00,36.38,36.64,36.35,36.6,488500.0,22.2104,22.3692,22.1921,22.3447,488500.0
2005-04-21 14:30:00,36.61,36.63,36.54,36.55,564700.0,22.3508,22.3631,22.3081,22.3142,564700.0
2005-04-21 15:00:00,36.55,36.58,36.45,36.53,468600.0,22.3142,22.3325,22.2532,22.302,468600.0
2005-04-21 15:30:00,36.53,36.67,36.48,36.67,890100.0,22.302,22.3875,22.2715,22.3875,890100.0
2005-04-22 09:30:00,36.67,36.67,36.06,36.2,755300.0,22.3875,22.3875,22.0151,22.1005,755300.0
2005-04-22 10:00:00,36.2,36.41,36.08,36.33,516800.0,22.1005,22.2287,22.0273,22.1799,516800.0
2005-04-22 10:30:00,36.32,36.51,36.31,36.5,486300.0,22.1738,22.2898,22.1677,22.2837,486300.0
2005-04-22 11:00:00,36.46,36.52,36.36,36.38,420000.0,22.2593,22.2959,22.1982,22.2104,420000.0
2005-04-22 11:30:00,36.38,36.4,36.17,36.17,372600.0,22.2104,22.2226,22.0822,22.0822,372600.0
2005-04-22 12:00:00,36.22,36.22,36.01,36.06,488100.0,22.1127,22.1127,21.9845,22.0151,488100.0
2005-04-22 12:30:00,36.05,36.08,35.99,36.02,532900.0,22.009,22.0273,21.9723,21.9906,532900.0
2005-04-22 13:00:00,36.03,36.13,36.01,36.12,287600.0,21.9967,22.0578,21.9845,22.0517,287600.0
2005-04-22 13:30:00,36.12,36.14,36.0,36.03,253700.0,22.0517,22.0639,21.9784,21.9967,253700.0
2005-04-22 14:00:00,36.03,36.12,36.0,36.05,343600.0,21.9967,22.0517,21.9784,22.009,343600.0
2005-04-22 14:30:00,36.03,36.06,35.91,35.92,921800.0,21.9967,22.0151,21.9235,21.9296,921800.0
2005-04-22 15:00:00,35.92,35.99,35.76,35.77,874100.0,21.9296,21.9723,21.8319,21.838,874100.0
2005-04-22 15:30:00,35.76,36.02,35.67,36.02,1266700.0,21.8319,21.9906,21.777,21.9906,1266700.0
2005-04-25 09:30:00,36.37,36.4,36.1,36.32,358000.0,22.2043,22.2226,22.0395,22.1738,358000.0
2005-04-25 10:00:00,36.3,36.59,36.26,36.52,811600.0,22.1616,22.3386,22.1372,22.2959,811600.0
2005-04-25 10:30:00,36.52,36.57,36.37,36.48,390900.0,22.2959,22.3264,22.2043,22.2715,390900.0
2005-04-25 11:00:00,36.49,36.51,36.34,36.38,282400.0,22.2776,22.2898,22.186,22.2104,282400.0
2005-04-25 11:30:00,36.39,36.46,36.36,36.42,416600.0,22.2165,22.2593,22.1982,22.2348,416600.0
2005-04-25 12:00:00,36.41,36.44,36.32,36.35,397400.0,22.2287,22.2471,22.1738,22.1921,397400.0
2005-04-25 12:30:00,36.35,36.37,36.25,36.3,265900.0,22.1921,22.2043,22.1311,22.1616,265900.0
2005-04-25 13:00:00,36.31,36.33,36.26,36.3,313800.0,22.1677,22.1799,22.1372,22.1616,313800.0
2005-04-25 13:30:00,36.3,36.39,36.2,36.24,357600.0,22.1616,22.2165,22.1005,22.125,357600.0
2005-04-25 14:00:00,36.23,36.33,36.22,36.28,360000.0,22.1188,22.1799,22.1127,22.1494,360000.0
2005-04-25 14:30:00,36.28,36.34,36.21,36.22,405900.0,22.1494,22.186,22.1066,22.1127,405900.0
2005-04-25 15:00:00,36.24,36.25,36.15,36.17,621800.0,22.125,22.1311,22.07,22.0822,621800.0
2005-04-25 15:30:00,36.19,36.27,36.17,36.21,629300.0,22.0944,22.1433,22.0822,22.1066,629300.0
2005-04-26 09:30:00,36.06,36.16,36.01,36.07,573200.0,22.0151,22.0761,21.9845,22.0212,573200.0
2005-04-26 10:00:00,36.07,36.49,36.06,36.42,696500.0,22.0212,22.2776,22.0151,22.2348,696500.0
2005-04-26 10:30:00,36.42,36.7,36.37,36.7,503500.0,22.2348,22.4058,22.2043,22.4058,503500.0
2005-04-26 11:00:00,36.71,36.77,36.53,36.55,371300.0,22.4119,22.4485,22.302,22.3142,371300.0
2005-04-26 11:30:00,36.55,36.65,36.48,36.48,392200.0,22.3142,22.3753,22.2715,22.2715,392200.0
2005-04-26 12:00:00,36.48,36.64,36.45,36.61,290800.0,22.2715,22.3692,22.2532,22.3508,290800.0
2005-04-26 12:30:00,36.61,36.65,36.51,36.52,210900.0,22.3508,22.3753,22.2898,22.2959,210900.0
2005-04-26 13:00:00,36.55,36.58,36.45,36.45,287700.0,22.3142,22.3325,22.2532,22.2532,287700.0
2005-04-26 13:30:00,36.46,36.6,36.45,36.6,300100.0,22.2593,22.3447,22.2532,22.3447,300100.0
2005-04-26 14:00:00,36.6,36.6,36.31,36.4,314000.0,22.3447,22.3447,22.1677,22.2226,314000.0
2005-04-26 14:30:00,36.38,36.42,36.23,36.25,316100.0,22.2104,22.2348,22.1188,22.1311,316100.0
2005-04-26 15:00:00,36.24,36.4,36.24,36.37,367600.0,22.125,22.2226,22.125,22.2043,367600.0
2005-04-26 15:30:00,36.37,36.38,36.17,36.19,484100.0,22.2043,22.2104,22.0822,22.0944,484100.0
2005-04-27 09:30:00,36.01,36.1,35.89,35.96,572400.0,21.9845,22.0395,21.9113,21.954,572400.0
2005-04-27 10:00:00,35.98,36.25,35.88,36.24,444300.0,21.9662,22.1311,21.9052,22.125,444300.0
2005-04-27 10:30:00,36.24,36.42,36.16,36.33,444300.0,22.125,22.2348,22.0761,22.1799,444300.0
2005-04-27 11:00:00,36.34,36.39,36.14,36.38,412700.0,22.186,22.2165,22.0639,22.2104,412700.0
2005-04-27 11:30:00,36.38,36.38,36.21,36.35,243600.0,22.2104,22.2104,22.1066,22.1921,243600.0
2005-04-27 12:00:00,36.34,36.45,36.31,36.4,345800.0,22.186,22.2532,22.1677,22.2226,345800.0
2005-04-27 12:30:00,36.4,36.42,36.34,36.41,297300.0,22.2226,22.2348,22.186,22.2287,297300.0
2005-04-27 13:00:00,36.41,36.59,36.38,36.45,445800.0,22.2287,22.3386,22.2104,22.2532,445800.0
2005-04-27 13:30:00,36.44,36.5,36.39,36.42,415200.0,22.2471,22.2837,22.2165,22.2348,415200.0
2005-04-27 14:00:00,36.42,36.45,36.33,36.36,593100.0,22.2348,22.2532,22.1799,22.1982,593100.0
2005-04-27 14:30:00,36.34,36.37,36.22,36.33,468300.0,22.186,22.2043,22.1127,22.1799,468300.0
2005-04-27 15:00:00,36.32,36.35,36.05,36.06,925500.0,22.1738,22.1921,22.009,22.0151,925500.0
2005-04-27 15:30:00,36.05,36.11,36.0,36.05,1454900.0,22.009,22.0456,21.9784,22.009,1454900.0
2005-04-28 09:30:00,35.75,35.84,35.42,35.42,909500.0,21.8258,21.8807,21.6243,21.6243,909500.0
2005-04-28 10:00:00,35.42,35.85,35.42,35.82,1064800.0,21.6243,21.8869,21.6243,21.8685,1064800.0
2005-04-28 10:30:00,35.8,35.86,35.56,35.66,855400.0,21.8563,21.893,21.7098,21.7709,855400.0
2005-04-28 11:00:00,35.65,35.72,35.61,35.61,334100.0,21.7647,21.8075,21.7403,21.7403,334100.0
2005-04-28 11:30:00,35.61,35.62,35.36,35.36,461300.0,21.7403,21.7464,21.5877,21.5877,461300.0
2005-04-28 12:00:00,35.37,35.48,35.34,35.38,724100.0,21.5938,21.661,21.5755,21.5999,724100.0
2005-04-28 12:30:00,35.38,35.47,35.37,35.44,418900.0,21.5999,21.6549,21.5938,21.6365,418900.0
2005-04-28 13:00:00,35.44,35.46,35.3,35.34,604000.0,21.6365,21.6488,21.5511,21.5755,604000.0
2005-04-28 13:30:00,35.34,35.4,35.28,35.36,649400.0,21.5755,21.6121,21.5389,21.5877,649400.0
2005-04-28 14:00:00,35.37,35.38,34.89,34.94,1360600.0,21.5938,21.5999,21.3008,21.3313,1360600.0
2005-04-28 14:30:00,34.93,35.19,34.92,35.16,1027500.0,21.3252,21.4839,21.3191,21.4656,1027500.0
2005-04-28 15:00:00,35.16,35.23,35.1,35.21,731900.0,21.4656,21.5083,21.429,21.4961,731900.0
2005-04-28 15:30:00,35.22,35.25,35.03,35.09,1231600.0,21.5022,21.5205,21.3862,21.4229,1231600.0
2005-04-29 09:30:00,35.25,35.41,35.21,35.23,891100.0,21.5205,21.6182,21.4961,21.5083,891100.0
2005-04-29 10:00:00,35.23,35.24,34.71,34.86,1021000.0,21.5083,21.5144,21.1909,21.2824,1021000.0
2005-04-29 10:30:00,34.86,34.91,34.56,34.82,685600.0,21.2824,21.313,21.0993,21.258,685600.0
2005-04-29 11:00:00,34.83,35.13,34.81,34.98,970400.0,21.2641,21.4473,21.2519,21.3557,970400.0
2005-04-29 11:30:00,34.97,34.99,34.77,34.85,620200.0,21.3496,21.3618,21.2275,21.2763,620200.0
2005-04-29 12:00:00,34.85,34.87,34.67,34.79,454700.0,21.2763,21.2886,21.1664,21.2397,454700.0
2005-04-29 12:30:00,34.79,35.03,34.77,35.02,540800.0,21.2397,21.3862,21.2275,21.3801,540800.0
2005-04-29 13:00:00,35.02,35.17,34.98,35.08,584600.0,21.3801,21.4717,21.3557,21.4168,584600.0
2005-04-29 13:30:00,35.08,35.15,34.88,34.96,425000.0,21.4168,21.4595,21.2947,21.3435,425000.0
2005-04-29 14:00:00,34.97,35.07,34.97,35.06,349300.0,21.3496,21.4107,21.3496,21.4045,349300.0
2005-04-29 14:30:00,35.05,35.37,35.05,35.26,844300.0,21.3984,21.5938,21.3984,21.5266,844300.0
2005-04-29 15:00:00,35.26,35.41,35.22,35.34,615800.0,21.5266,21.6182,21.5022,21.5755,615800.0
2005-04-29 15:30:00,35.34,35.49,35.26,35.36,1159900.0,21.5755,21.6671,21.5266,21.5877,1159900.0
2005-05-02 09:30:00,35.67,36.01,35.55,36.0,1458400.0,21.777,21.9845,21.7037,21.9784,1458400.0
2005-05-02 10:00:00,36.03,36.38,36.0,36.17,1209300.0,21.9967,22.2104,21.9784,22.0822,1209300.0
2005-05-02 10:30:00,36.17,36.36,36.07,36.35,586300.0,22.0822,22.1982,22.0212,22.1921,586300.0
2005-05-02 11:00:00,36.35,36.4,36.18,36.27,579200.0,22.1921,22.2226,22.0883,22.1433,579200.0
2005-05-02 11:30:00,36.27,36.3,36.2,36.3,343200.0,22.1433,22.1616,22.1005,22.1616,343200.0
2005-05-02 12:00:00,36.31,36.38,36.26,36.37,397500.0,22.1677,22.2104,22.1372,22.2043,397500.0
2005-05-02 12:30:00,36.37,36.38,36.31,36.35,235000.0,22.2043,22.2104,22.1677,22.1921,235000.0
2005-05-02 13:00:00,36.36,36.39,36.24,36.29,250400.0,22.1982,22.2165,22.125,22.1555,250400.0
2005-05-02 13:30:00,36.27,36.3,36.11,36.11,409300.0,22.1433,22.1616,22.0456,22.0456,409300.0
2005-05-02 14:00:00,36.11,36.13,35.91,36.05,681500.0,22.0456,22.0578,21.9235,22.009,681500.0
2005-05-02 14:30:00,36.05,36.21,36.04,36.19,393000.0,22.009,22.1066,22.0028,22.0944,393000.0
2005-05-02 15:00:00,36.18,36.25,36.12,36.25,386100.0,22.0883,22.1311,22.0517,22.1311,386100.0
2005-05-02 15:30:00,36.24,36.31,36.19,36.31,811600.0,22.125,22.1677,22.0944,22.1677,811600.0
2005-05-03 09:30:00,35.7,36.3,35.68,36.29,985100.0,21.7953,22.1616,21.7831,22.1555,985100.0
2005-05-03 10:00:00,36.29,36.6,36.26,36.55,847000.0,22.1555,22.3447,22.1372,22.3142,847000.0
2005-05-03 10:30:00,36.54,36.8,36.47,36.73,839800.0,22.3081,22.4668,22.2654,22.4241,839800.0
2005-05-03 11:00:00,36.73,36.8,36.67,36.67,558700.0,22.4241,22.4668,22.3875,22.3875,558700.0
2005-05-03 11:30:00,36.67,36.81,36.61,36.8,393200.0,22.3875,22.4729,22.3508,22.4668,393200.0
2005-05-03 12:00:00,36.79,36.81,36.69,36.71,423500.0,22.4607,22.4729,22.3997,22.4119,423500.0
2005-05-03 12:30:00,36.71,36.79,36.67,36.74,389100.0,22.4119,22.4607,22.3875,22.4302,389100.0
2005-05-03 13:00:00,36.75,36.85,36.71,36.82,501900.0,22.4363,22.4974,22.4119,22.479,501900.0
2005-05-03 13:30:00,36.83,36.85,36.72,36.81,397200.0,22.4852,22.4974,22.418,22.4729,397200.0
2005-05-03 14:00:00,36.8,36.9,36.59,36.72,627900.0,22.4668,22.5279,22.3386,22.418,627900.0
2005-05-03 14:30:00,36.72,37.09,36.71,36.91,1015900.0,22.418,22.6439,22.4119,22.534,1015900.0
2005-05-03 15:00:00,36.91,36.99,36.62,36.76,973300.0,22.534,22.5828,22.3569,22.4424,973300.0
2005-05-03 15:30:00,36.76,36.85,36.6,36.81,1186900.0,22.4424,22.4974,22.3447,22.4729,1186900.0
2005-05-04 09:30:00,36.82,37.07,36.67,36.87,809600.0,22.479,22.6317,22.3875,22.5096,809600.0
2005-05-04 10:00:00,36.89,36.95,36.81,36.91,471900.0,22.5218,22.5584,22.4729,22.534,471900.0
2005-05-04 10:30:00,36.91,37.19,36.86,36.99,681500.0,22.534,22.7049,22.5035,22.5828,681500.0
2005-05-04 11:00:00,36.99,37.04,36.86,36.94,302700.0,22.5828,22.6134,22.5035,22.5523,302700.0
2005-05-04 11:30:00,36.96,36.99,36.76,36.77,416900.0,22.5645,22.5828,22.4424,22.4485,416900.0
2005-05-04 12:00:00,36.78,36.89,36.66,36.84,453700.0,22.4546,22.5218,22.3814,22.4913,453700.0
2005-05-04 12:30:00,36.85,36.88,36.78,36.86,158000.0,22.4974,22.5157,22.4546,22.5035,158000.0
2005-05-04 13:00:00,36.86,36.97,36.86,36.96,245900.0,22.5035,22.5706,22.5035,22.5645,245900.0
2005-05-04 13:30:00,36.96,37.1,36.9,37.04,369500.0,22.5645,22.65,22.5279,22.6134,369500.0
2005-05-04 14:00:00,37.06,37.15,36.99,37.02,314300.0,22.6256,22.6805,22.5828,22.6012,314300.0
2005-05-04 14:30:00,37.01,37.12,37.01,37.12,304300.0,22.595,22.6622,22.595,22.6622,304300.0
2005-05-04 15:00:00,37.1,37.2,37.06,37.08,551600.0,22.65,22.711,22.6256,22.6378,551600.0
2005-05-04 15:30:00,37.07,37.14,36.96,37.05,796600.0,22.6317,22.6744,22.5645,22.6195,796600.0
2005-05-05 09:30:00,36.98,37.42,36.85,37.29,505000.0,22.5767,22.8454,22.4974,22.766,505000.0
2005-05-05 10:00:00,37.28,37.43,37.26,37.31,364300.0,22.7599,22.8515,22.7477,22.7782,364300.0
2005-05-05 10:30:00,37.31,37.39,37.26,37.37,425900.0,22.7782,22.827,22.7477,22.8148,425900.0
2005-05-05 11:00:00,37.37,37.43,37.26,37.29,273300.0,22.8148,22.8515,22.7477,22.766,273300.0
2005-05-05 11:30:00,37.28,37.33,37.25,37.27,219600.0,22.7599,22.7904,22.7416,22.7538,219600.0
2005-05-05 12:00:00,37.27,37.38,37.25,37.32,318500.0,22.7538,22.8209,22.7416,22.7843,318500.0
2005-05-05 12:30:00,37.32,37.36,36.89,36.89,373200.0,22.7843,22.8087,22.5218,22.5218,373200.0
2005-05-05 13:00:00,36.89,37.09,36.88,37.02,405500.0,22.5218,22.6439,22.5157,22.6012,405500.0
2005-05-05 13:30:00,36.99,37.13,36.97,36.98,375600.0,22.5828,22.6683,22.5706,22.5767,375600.0
2005-05-05 14:00:00,36.99,37.02,36.75,36.77,299900.0,22.5828,22.6012,22.4363,22.4485,299900.0
2005-05-05 14:30:00,36.78,36.85,36.66,36.72,466200.0,22.4546,22.4974,22.3814,22.418,466200.0
2005-05-05 15:00:00,36.72,36.88,36.68,36.76,515300.0,22.418,22.5157,22.3936,22.4424,515300.0
2005-05-05 15:30:00,36.75,36.97,36.75,36.86,704300.0,22.4363,22.5706,22.4363,22.5035,704300.0
2005-05-06 09:30:00,37.1,37.48,37.04,37.33,780900.0,22.65,22.882,22.6134,22.7904,780900.0
2005-05-06 10:00:00,37.34,37.35,37.2,37.25,584700.0,22.7965,22.8026,22.711,22.7416,584700.0
2005-05-06 10:30:00,37.29,37.32,37.04,37.22,632200.0,22.766,22.7843,22.6134,22.7233,632200.0
2005-05-06 11:00:00,37.21,37.23,37.06,37.16,476600.0,22.7171,22.7294,22.6256,22.6866,476600.0
2005-05-06 11:30:00,37.16,37.23,37.12,37.15,524600.0,22.6866,22.7294,22.6622,22.6805,524600.0
2005-05-06 12:00:00,37.15,37.17,37.11,37.16,342700.0,22.6805,22.6927,22.6561,22.6866,342700.0
2005-05-06 12:30:00,37.16,37.19,37.12,37.16,249900.0,22.6866,22.7049,22.6622,22.6866,249900.0
2005-05-06 13:00:00,37.16,37.24,37.15,37.22,670300.0,22.6866,22.7355,22.6805,22.7233,670300.0
2005-05-06 13:30:00,37.22,37.25,37.18,37.19,611300.0,22.7233,22.7416,22.6988,22.7049,611300.0
2005-05-06 14:00:00,37.19,37.29,37.18,37.2,590000.0,22.7049,22.766,22.6988,22.711,590000.0
2005-05-06 14:30:00,37.2,37.24,37.16,37.2,439900.0,22.711,22.7355,22.6866,22.711,439900.0
2005-05-06 15:00:00,37.21,37.23,37.12,37.18,582200.0,22.7171,22.7294,22.6622,22.6988,582200.0
2005-05-06 15:30:00,37.17,37.23,37.13,37.16,791900.0,22.6927,22.7294,22.6683,22.6866,791900.0
2005-05-09 09:30:00,37.0,38.73,37.0,37.15,607100.0,22.5889,23.6451,22.5889,22.6805,607100.0
2005-05-09 10:00:00,37.15,37.22,36.98,37.11,380400.0,22.6805,22.7233,22.5767,22.6561,380400.0
2005-05-09 10:30:00,37.11,37.18,37.01,37.08,366700.0,22.6561,22.6988,22.595,22.6378,366700.0
2005-05-09 11:00:00,37.08,37.12,37.01,37.1,518600.0,22.6378,22.6622,22.595,22.65,518600.0
2005-05-09 11:30:00,37.1,37.21,37.07,37.15,510700.0,22.65,22.7171,22.6317,22.6805,510700.0
2005-05-09 12:00:00,37.15,37.28,37.1,37.27,253800.0,22.6805,22.7599,22.65,22.7538,253800.0
2005-05-09 12:30:00,37.27,37.31,37.25,37.3,295800.0,22.7538,22.7782,22.7416,22.7721,295800.0
2005-05-09 13:00:00,37.34,37.34,37.18,37.2,256300.0,22.7965,22.7965,22.6988,22.711,256300.0
2005-05-09 13:30:00,37.2,37.24,37.16,37.17,223200.0,22.711,22.7355,22.6866,22.6927,223200.0
2005-05-09 14:00:00,37.17,37.19,37.07,37.14,359200.0,22.6927,22.7049,22.6317,22.6744,359200.0
2005-05-09 14:30:00,37.15,37.21,37.1,37.14,348900.0,22.6805,22.7171,22.65,22.6744,348900.0
2005-05-09 15:00:00,37.16,37.16,37.08,37.14,635400.0,22.6866,22.6866,22.6378,22.6744,635400.0
2005-05-09 15:30:00,37.14,37.25,37.11,37.25,632000.0,22.6744,22.7416,22.6561,22.7416,632000.0
2005-05-10 09:30:00,36.68,36.89,36.67,36.82,976000.0,22.3936,22.5218,22.3875,22.479,976000.0
2005-05-10 10:00:00,36.82,36.85,36.66,36.68,666600.0,22.479,22.4974,22.3814,22.3936,666600.0
2005-05-10 10:30:00,36.67,36.76,36.64,36.67,450900.0,22.3875,22.4424,22.3692,22.3875,450900.0
2005-05-10 11:00:00,36.68,36.73,36.61,36.61,419800.0,22.3936,22.4241,22.3508,22.3508,419800.0
2005-05-10 11:30:00,36.61,36.68,36.54,36.54,392100.0,22.3508,22.3936,22.3081,22.3081,392100.0
2005-05-10 12:00:00,36.55,36.65,36.52,36.55,339700.0,22.3142,22.3753,22.2959,22.3142,339700.0
2005-05-10 12:30:00,36.56,36.63,36.53,36.57,306100.0,22.3203,22.3631,22.302,22.3264,306100.0
2005-05-10 13:00:00,36.56,36.64,36.53,36.61,307200.0,22.3203,22.3692,22.302,22.3508,307200.0
2005-05-10 13:30:00,36.61,36.62,36.5,36.5,531300.0,22.3508,22.3569,22.2837,22.2837,531300.0
2005-05-10 14:00:00,36.5,36.56,36.41,36.45,542300.0,22.2837,22.3203,22.2287,22.2532,542300.0
2005-05-10 14:30:00,36.45,36.49,36.26,36.32,508500.0,22.2532,22.2776,22.1372,22.1738,508500.0
2005-05-10 15:00:00,36.32,36.39,36.25,36.36,745800.0,22.1738,22.2165,22.1311,22.1982,745800.0
2005-05-10 15:30:00,36.36,36.56,36.24,36.44,1241400.0,22.1982,22.3203,22.125,22.2471,1241400.0
2005-05-11 09:30:00,36.42,36.64,36.42,36.48,538400.0,22.2348,22.3692,22.2348,22.2715,538400.0
2005-05-11 10:00:00,36.49,36.5,36.27,36.37,543600.0,22.2776,22.2837,22.1433,22.2043,543600.0
2005-05-11 10:30:00,36.35,36.46,35.99,36.05,777500.0,22.1921,22.2593,21.9723,22.009,777500.0
2005-05-11 11:00:00,36.05,36.08,35.85,35.88,596500.0,22.009,22.0273,21.8869,21.9052,596500.0
2005-05-11 11:30:00,35.89,36.17,35.87,36.17,382500.0,21.9113,22.0822,21.8991,22.0822,382500.0
2005-05-11 12:00:00,36.16,36.21,35.85,36.18,620500.0,22.0761,22.1066,21.8869,22.0883,620500.0
2005-05-11 12:30:00,36.19,36.21,36.12,36.15,279000.0,22.0944,22.1066,22.0517,22.07,279000.0
2005-05-11 13:00:00,36.15,36.35,36.14,36.33,515500.0,22.07,22.1921,22.0639,22.1799,515500.0
2005-05-11 13:30:00,36.33,36.37,36.24,36.26,327100.0,22.1799,22.2043,22.125,22.1372,327100.0
2005-05-11 14:00:00,36.27,36.54,36.26,36.38,587000.0,22.1433,22.3081,22.1372,22.2104,587000.0
2005-05-11 14:30:00,36.38,36.43,36.26,36.35,387600.0,22.2104,22.2409,22.1372,22.1921,387600.0
2005-05-11 15:00:00,36.35,36.42,36.22,36.4,485200.0,22.1921,22.2348,22.1127,22.2226,485200.0
2005-05-11 15:30:00,36.4,36.52,36.38,36.48,785300.0,22.2226,22.2959,22.2104,22.2715,785300.0
2005-05-12 09:30:00,36.39,36.55,36.22,36.48,831900.0,22.2165,22.3142,22.1127,22.2715,831900.0
2005-05-12 10:00:00,36.49,36.95,36.48,36.77,738500.0,22.2776,22.5584,22.2715,22.4485,738500.0
2005-05-12 10:30:00,36.77,36.93,36.57,36.66,604800.0,22.4485,22.5462,22.3264,22.3814,604800.0
2005-05-12 11:00:00,36.65,36.73,36.57,36.64,284500.0,22.3753,22.4241,22.3264,22.3692,284500.0
2005-05-12 11:30:00,36.63,36.78,36.55,36.75,299700.0,22.3631,22.4546,22.3142,22.4363,299700.0
2005-05-12 12:00:00,36.75,36.8,36.5,36.59,332400.0,22.4363,22.4668,22.2837,22.3386,332400.0
2005-05-12 12:30:00,36.59,36.61,36.53,36.54,195200.0,22.3386,22.3508,22.302,22.3081,195200.0
2005-05-12 13:00:00,36.55,36.65,36.53,36.57,177100.0,22.3142,22.3753,22.302,22.3264,177100.0
2005-05-12 13:30:00,36.58,36.6,36.37,36.43,376400.0,22.3325,22.3447,22.2043,22.2409,376400.0
2005-05-12 14:00:00,36.45,36.47,36.29,36.4,468500.0,22.2532,22.2654,22.1555,22.2226,468500.0
2005-05-12 14:30:00,36.41,36.48,36.25,36.4,399700.0,22.2287,22.2715,22.1311,22.2226,399700.0
2005-05-12 15:00:00,36.41,36.45,36.3,36.4,381800.0,22.2287,22.2532,22.1616,22.2226,381800.0
2005-05-12 15:30:00,36.39,36.39,36.19,36.2,752800.0,22.2165,22.2165,22.0944,22.1005,752800.0
2005-05-13 09:30:00,36.43,37.1,36.14,36.25,662600.0,22.2409,22.65,22.0639,22.1311,662600.0
2005-05-13 10:00:00,36.24,36.44,36.13,36.42,469100.0,22.125,22.2471,22.0578,22.2348,469100.0
2005-05-13 10:30:00,36.43,36.55,36.32,36.55,467300.0,22.2409,22.3142,22.1738,22.3142,467300.0
2005-05-13 11:00:00,36.51,36.7,36.4,36.65,494600.0,22.2898,22.4058,22.2226,22.3753,494600.0
2005-05-13 11:30:00,36.68,36.77,36.56,36.76,261100.0,22.3936,22.4485,22.3203,22.4424,261100.0
2005-05-13 12:00:00,36.76,36.85,36.72,36.79,343500.0,22.4424,22.4974,22.418,22.4607,343500.0
2005-05-13 12:30:00,36.79,36.83,36.63,36.66,520500.0,22.4607,22.4852,22.3631,22.3814,520500.0
2005-05-13 13:00:00,36.66,36.71,36.48,36.54,312400.0,22.3814,22.4119,22.2715,22.3081,312400.0
2005-05-13 13:30:00,36.52,36.57,36.42,36.51,456000.0,22.2959,22.3264,22.2348,22.2898,456000.0
2005-05-13 14:00:00,36.52,36.52,36.37,36.44,501500.0,22.2959,22.2959,22.2043,22.2471,501500.0
2005-05-13 14:30:00,36.43,36.43,36.15,36.27,932900.0,22.2409,22.2409,22.07,22.1433,932900.0
2005-05-13 15:00:00,36.27,36.49,36.2,36.39,813300.0,22.1433,22.2776,22.1005,22.2165,813300.0
2005-05-13 15:30:00,36.39,36.45,36.2,36.3,930500.0,22.2165,22.2532,22.1005,22.1616,930500.0
2005-05-16 09:30:00,36.44,37.07,36.43,37.05,1286100.0,22.2471,22.6317,22.2409,22.6195,1286100.0
2005-05-16 10:00:00,37.03,37.24,36.95,37.18,925300.0,22.6073,22.7355,22.5584,22.6988,925300.0
2005-05-16 10:30:00,37.19,37.34,37.09,37.16,654900.0,22.7049,22.7965,22.6439,22.6866,654900.0
2005-05-16 11:00:00,37.17,37.2,37.1,37.13,418500.0,22.6927,22.711,22.65,22.6683,418500.0
2005-05-16 11:30:00,37.12,37.18,37.1,37.12,319300.0,22.6622,22.6988,22.65,22.6622,319300.0
2005-05-16 12:00:00,37.12,37.17,37.04,37.1,324500.0,22.6622,22.6927,22.6134,22.65,324500.0
2005-05-16 12:30:00,37.1,37.15,37.01,37.13,231500.0,22.65,22.6805,22.595,22.6683,231500.0
2005-05-16 13:00:00,37.1,37.17,37.06,37.14,247600.0,22.65,22.6927,22.6256,22.6744,247600.0
2005-05-16 13:30:00,37.14,37.27,37.1,37.22,455700.0,22.6744,22.7538,22.65,22.7233,455700.0
2005-05-16 14:00:00,37.22,37.27,37.13,37.26,573100.0,22.7233,22.7538,22.6683,22.7477,573100.0
2005-05-16 14:30:00,37.26,37.28,37.2,37.22,579300.0,22.7477,22.7599,22.711,22.7233,579300.0
2005-05-16 15:00:00,37.21,37.28,37.17,37.24,814500.0,22.7171,22.7599,22.6927,22.7355,814500.0
2005-05-16 15:30:00,37.25,37.32,37.18,37.29,1223500.0,22.7416,22.7843,22.6988,22.766,1223500.0
2005-05-17 09:30:00,39.0,39.36,38.8,39.18,5399300.0,23.81,24.0297,23.6879,23.9199,5399300.0
2005-05-17 10:00:00,39.18,39.3,38.86,39.0,1822800.0,23.9199,23.9931,23.7245,23.81,1822800.0
2005-05-17 10:30:00,39.02,39.1,38.7,38.76,1887300.0,23.8222,23.871,23.6268,23.6634,1887300.0
2005-05-17 11:00:00,38.79,39.05,38.79,38.98,1027100.0,23.6818,23.8405,23.6818,23.7978,1027100.0
2005-05-17 11:30:00,38.98,39.14,38.95,38.98,691700.0,23.7978,23.8954,23.7794,23.7978,691700.0
2005-05-17 12:00:00,38.98,39.0,38.82,38.87,605400.0,23.7978,23.81,23.7001,23.7306,605400.0
2005-05-17 12:30:00,38.9,38.91,38.75,38.78,460800.0,23.7489,23.755,23.6573,23.6757,460800.0
2005-05-17 13:00:00,38.78,38.93,38.77,38.92,560700.0,23.6757,23.7672,23.6695,23.7611,560700.0
2005-05-17 13:30:00,38.92,39.0,38.87,38.89,402600.0,23.7611,23.81,23.7306,23.7428,402600.0
2005-05-17 14:00:00,38.89,38.9,38.6,38.72,574700.0,23.7428,23.7489,23.5658,23.639,574700.0
2005-05-17 14:30:00,38.71,39.01,38.68,38.95,941500.0,23.6329,23.8161,23.6146,23.7794,941500.0
2005-05-17 15:00:00,38.94,39.0,38.77,38.82,746500.0,23.7733,23.81,23.6695,23.7001,746500.0
2005-05-17 15:30:00,38.83,38.92,38.78,38.81,1934600.0,23.7062,23.7611,23.6757,23.694,1934600.0
2005-05-18 09:30:00,39.1,39.25,38.93,39.21,1417100.0,23.871,23.9626,23.7672,23.9382,1417100.0
2005-05-18 10:00:00,39.21,39.33,39.19,39.33,1026000.0,23.9382,24.0114,23.926,24.0114,1026000.0
2005-05-18 10:30:00,39.33,39.59,39.32,39.56,939800.0,24.0114,24.1702,24.0053,24.1519,939800.0
2005-05-18 11:00:00,39.58,39.8,39.49,39.73,819400.0,24.1641,24.2984,24.1091,24.2556,819400.0
2005-05-18 11:30:00,39.72,39.8,39.67,39.72,877200.0,24.2495,24.2984,24.219,24.2495,877200.0
2005-05-18 12:00:00,39.73,39.88,39.72,39.81,701600.0,24.2556,24.3472,24.2495,24.3045,701600.0
2005-05-18 12:30:00,39.8,39.87,39.75,39.77,603800.0,24.2984,24.3411,24.2678,24.2801,603800.0
2005-05-18 13:00:00,39.77,39.85,39.75,39.76,1059600.0,24.2801,24.3289,24.2678,24.274,1059600.0
2005-05-18 13:30:00,39.76,39.8,39.71,39.74,516900.0,24.274,24.2984,24.2434,24.2617,516900.0
2005-05-18 14:00:00,39.72,39.83,39.7,39.79,561900.0,24.2495,24.3167,24.2373,24.2923,561900.0
2005-05-18 14:30:00,39.8,39.88,39.76,39.84,692100.0,24.2984,24.3472,24.274,24.3228,692100.0
2005-05-18 15:00:00,39.85,39.87,39.76,39.82,787200.0,24.3289,24.3411,24.274,24.3106,787200.0
2005-05-18 15:30:00,39.81,39.84,39.67,39.82,1636600.0,24.3045,24.3228,24.219,24.3106,1636600.0
2005-05-19 09:30:00,39.8,39.93,39.79,39.91,1034200.0,24.2984,24.3777,24.2923,24.3655,1034200.0
2005-05-19 10:00:00,39.93,40.25,39.91,40.07,1301000.0,24.3777,24.5731,24.3655,24.4632,1301000.0
2005-05-19 10:30:00,40.07,40.15,39.87,39.93,487700.0,24.4632,24.5121,24.3411,24.3777,487700.0
2005-05-19 11:00:00,39.92,40.1,39.86,39.86,515600.0,24.3716,24.4815,24.335,24.335,515600.0
2005-05-19 11:30:00,39.86,39.94,39.8,39.89,324500.0,24.335,24.3838,24.2984,24.3533,324500.0
2005-05-19 12:00:00,39.9,39.95,39.82,39.95,303000.0,24.3594,24.39,24.3106,24.39,303000.0
2005-05-19 12:30:00,39.95,40.08,39.92,40.08,304500.0,24.39,24.4693,24.3716,24.4693,304500.0
2005-05-19 13:00:00,40.07,40.15,40.05,40.07,294900.0,24.4632,24.5121,24.451,24.4632,294900.0
2005-05-19 13:30:00,40.07,40.09,39.9,39.91,279700.0,24.4632,24.4754,24.3594,24.3655,279700.0
2005-05-19 14:00:00,39.9,39.98,39.85,39.94,462900.0,24.3594,24.4083,24.3289,24.3838,462900.0
2005-05-19 14:30:00,39.92,40.0,39.78,39.99,429700.0,24.3716,24.4205,24.2862,24.4144,429700.0
2005-05-19 15:00:00,40.0,40.19,39.96,40.11,654900.0,24.4205,24.5365,24.3961,24.4876,654900.0
2005-05-19 15:30:00,40.11,40.17,40.06,40.11,1032800.0,24.4876,24.5243,24.4571,24.4876,1032800.0
2005-05-20 09:30:00,40.15,40.15,39.64,39.79,1183400.0,24.5121,24.5121,24.2007,24.2923,1183400.0
2005-05-20 10:00:00,39.78,39.79,39.64,39.68,591100.0,24.2862,24.2923,24.2007,24.2251,591100.0
2005-05-20 10:30:00,39.69,39.75,39.54,39.55,529300.0,24.2312,24.2678,24.1396,24.1457,529300.0
2005-05-20 11:00:00,39.56,39.58,39.27,39.38,769500.0,24.1519,24.1641,23.9748,24.042,769500.0
2005-05-20 11:30:00,39.4,39.63,39.37,39.59,608900.0,24.0542,24.1946,24.0359,24.1702,608900.0
2005-05-20 12:00:00,39.59,39.64,39.54,39.55,483400.0,24.1702,24.2007,24.1396,24.1457,483400.0
2005-05-20 12:30:00,39.56,39.68,39.54,39.61,352700.0,24.1519,24.2251,24.1396,24.1824,352700.0
2005-05-20 13:00:00,39.62,39.66,39.54,39.64,270100.0,24.1885,24.2129,24.1396,24.2007,270100.0
2005-05-20 13:30:00,39.64,39.66,39.55,39.58,437600.0,24.2007,24.2129,24.1457,24.1641,437600.0
2005-05-20 14:00:00,39.58,39.7,39.54,39.68,529800.0,24.1641,24.2373,24.1396,24.2251,529800.0
2005-05-20 14:30:00,39.68,39.8,39.68,39.71,456300.0,24.2251,24.2984,24.2251,24.2434,456300.0
2005-05-20 15:00:00,39.71,39.76,39.65,39.76,456500.0,24.2434,24.274,24.2068,24.274,456500.0
2005-05-20 15:30:00,39.76,39.8,39.6,39.6,992600.0,24.274,24.2984,24.1763,24.1763,992600.0
2005-05-23 09:30:00,39.98,40.34,39.95,40.25,1145200.0,24.4083,24.6281,24.39,24.5731,1145200.0
2005-05-23 10:00:00,40.23,40.28,40.03,40.16,552600.0,24.5609,24.5914,24.4388,24.5182,552600.0
2005-05-23 10:30:00,40.17,40.26,40.06,40.14,574300.0,24.5243,24.5792,24.4571,24.5059,574300.0
2005-05-23 11:00:00,40.11,40.13,39.99,40.07,410100.0,24.4876,24.4998,24.4144,24.4632,410100.0
2005-05-23 11:30:00,40.06,40.22,40.0,40.21,344000.0,24.4571,24.5548,24.4205,24.5487,344000.0
2005-05-23 12:00:00,40.2,40.22,40.14,40.2,287100.0,24.5426,24.5548,24.5059,24.5426,287100.0
2005-05-23 12:30:00,40.19,40.2,39.99,40.01,484900.0,24.5365,24.5426,24.4144,24.4266,484900.0
2005-05-23 13:00:00,40.0,40.06,39.96,39.99,242500.0,24.4205,24.4571,24.3961,24.4144,242500.0
2005-05-23 13:30:00,40.0,40.02,39.93,39.97,209800.0,24.4205,24.4327,24.3777,24.4022,209800.0
2005-05-23 14:00:00,39.98,40.17,39.95,40.08,614500.0,24.4083,24.5243,24.39,24.4693,614500.0
2005-05-23 14:30:00,40.08,40.14,40.0,40.1,396000.0,24.4693,24.5059,24.4205,24.4815,396000.0
2005-05-23 15:00:00,40.1,40.14,39.99,40.0,444500.0,24.4815,24.5059,24.4144,24.4205,444500.0
2005-05-23 15:30:00,40.01,40.09,39.95,39.99,1027100.0,24.4266,24.4754,24.39,24.4144,1027100.0
2005-05-24 09:30:00,39.81,39.96,39.8,39.92,771900.0,24.3045,24.3961,24.2984,24.3716,771900.0
2005-05-24 10:00:00,39.92,39.97,39.65,39.77,528500.0,24.3716,24.4022,24.2068,24.2801,528500.0
2005-05-24 10:30:00,39.77,39.8,39.71,39.76,486000.0,24.2801,24.2984,24.2434,24.274,486000.0
2005-05-24 11:00:00,39.76,39.86,39.72,39.73,476200.0,24.274,24.335,24.2495,24.2556,476200.0
2005-05-24 11:30:00,39.73,39.75,39.6,39.65,300700.0,24.2556,24.2678,24.1763,24.2068,300700.0
2005-05-24 12:00:00,39.65,39.74,39.63,39.73,235800.0,24.2068,24.2617,24.1946,24.2556,235800.0
2005-05-24 12:30:00,39.73,39.75,39.7,39.73,190700.0,24.2556,24.2678,24.2373,24.2556,190700.0
2005-05-24 13:00:00,39.72,39.75,39.68,39.7,223500.0,24.2495,24.2678,24.2251,24.2373,223500.0
2005-05-24 13:30:00,39.69,39.72,39.65,39.68,261800.0,24.2312,24.2495,24.2068,24.2251,261800.0
2005-05-24 14:00:00,39.68,39.74,39.62,39.68,914000.0,24.2251,24.2617,24.1885,24.2251,914000.0
2005-05-24 14:30:00,39.68,39.73,39.66,39.72,959800.0,24.2251,24.2556,24.2129,24.2495,959800.0
2005-05-24 15:00:00,39.73,39.9,39.69,39.88,537600.0,24.2556,24.3594,24.2312,24.3472,537600.0
2005-05-24 15:30:00,39.88,39.98,39.77,39.86,797600.0,24.3472,24.4083,24.2801,24.335,797600.0
2005-05-25 09:30:00,39.86,39.86,39.43,39.44,720800.0,24.335,24.335,24.0725,24.0786,720800.0
2005-05-25 10:00:00,39.43,39.45,39.28,39.39,546200.0,24.0725,24.0847,23.9809,24.0481,546200.0
2005-05-25 10:30:00,39.39,39.39,39.13,39.29,580900.0,24.0481,24.0481,23.8893,23.987,580900.0
2005-05-25 11:00:00,39.28,39.5,39.26,39.36,430300.0,23.9809,24.1152,23.9687,24.0297,430300.0
2005-05-25 11:30:00,39.36,39.38,39.26,39.33,232000.0,24.0297,24.042,23.9687,24.0114,232000.0
2005-05-25 12:00:00,39.32,39.41,39.29,39.4,255800.0,24.0053,24.0603,23.987,24.0542,255800.0
2005-05-25 12:30:00,39.4,39.43,39.36,39.39,215200.0,24.0542,24.0725,24.0297,24.0481,215200.0
2005-05-25 13:00:00,39.37,39.41,39.21,39.24,224800.0,24.0359,24.0603,23.9382,23.9565,224800.0
2005-05-25 13:30:00,39.23,39.38,39.19,39.36,526400.0,23.9504,24.042,23.926,24.0297,526400.0
2005-05-25 14:00:00,39.36,39.4,39.29,39.4,283100.0,24.0297,24.0542,23.987,24.0542,283100.0
2005-05-25 14:30:00,39.4,39.5,39.36,39.41,385000.0,24.0542,24.1152,24.0297,24.0603,385000.0
2005-05-25 15:00:00,39.4,39.46,39.37,39.38,377600.0,24.0542,24.0908,24.0359,24.042,377600.0
2005-05-25 15:30:00,39.38,39.47,39.34,39.39,595100.0,24.042,24.0969,24.0175,24.0481,595100.0
2005-05-26 09:30:00,39.52,40.0,39.52,39.64,621100.0,24.1274,24.4205,24.1274,24.2007,621100.0
2005-05-26 10:00:00,39.64,39.94,39.48,39.9,718400.0,24.2007,24.3838,24.103,24.3594,718400.0
2005-05-26 10:30:00,39.89,40.0,39.89,39.95,515500.0,24.3533,24.4205,24.3533,24.39,515500.0
2005-05-26 11:00:00,39.94,40.08,39.91,40.03,453100.0,24.3838,24.4693,24.3655,24.4388,453100.0
2005-05-26 11:30:00,40.05,40.05,39.94,40.0,340000.0,24.451,24.451,24.3838,24.4205,340000.0
2005-05-26 12:00:00,39.99,40.05,39.96,40.0,218000.0,24.4144,24.451,24.3961,24.4205,218000.0
2005-05-26 12:30:00,40.01,40.09,39.98,40.07,202400.0,24.4266,24.4754,24.4083,24.4632,202400.0
2005-05-26 13:00:00,40.08,40.08,39.99,40.0,236800.0,24.4693,24.4693,24.4144,24.4205,236800.0
2005-05-26 13:30:00,40.02,40.05,39.98,40.02,226900.0,24.4327,24.451,24.4083,24.4327,226900.0
2005-05-26 14:00:00,40.02,40.11,40.01,40.08,393600.0,24.4327,24.4876,24.4266,24.4693,393600.0
2005-05-26 14:30:00,40.08,40.1,40.0,40.02,258000.0,24.4693,24.4815,24.4205,24.4327,258000.0
2005-05-26 15:00:00,40.01,40.03,39.97,39.99,297500.0,24.4266,24.4388,24.4022,24.4144,297500.0
2005-05-26 15:30:00,40.0,40.08,39.92,39.93,740600.0,24.4205,24.4693,24.3716,24.3777,740600.0
2005-05-27 09:30:00,39.8,39.99,39.78,39.82,536300.0,24.2984,24.4144,24.2862,24.3106,536300.0
2005-05-27 10:00:00,39.82,39.91,39.81,39.84,270000.0,24.3106,24.3655,24.3045,24.3228,270000.0
2005-05-27 10:30:00,39.84,39.86,39.75,39.8,363700.0,24.3228,24.335,24.2678,24.2984,363700.0
2005-05-27 11:00:00,39.8,39.88,39.76,39.86,432200.0,24.2984,24.3472,24.274,24.335,432200.0
2005-05-27 11:30:00,39.86,39.98,39.77,39.98,256300.0,24.335,24.4083,24.2801,24.4083,256300.0
2005-05-27 12:00:00,39.99,39.99,39.85,39.87,389100.0,24.4144,24.4144,24.3289,24.3411,389100.0
2005-05-27 12:30:00,39.88,39.9,39.81,39.9,148600.0,24.3472,24.3594,24.3045,24.3594,148600.0
2005-05-27 13:00:00,39.9,39.9,39.85,39.86,267100.0,24.3594,24.3594,24.3289,24.335,267100.0
2005-05-27 13:30:00,39.85,39.86,39.77,39.77,261600.0,24.3289,24.335,24.2801,24.2801,261600.0
2005-05-27 14:00:00,39.78,39.9,39.77,39.89,224000.0,24.2862,24.3594,24.2801,24.3533,224000.0
2005-05-27 14:30:00,39.9,39.93,39.86,39.86,257600.0,24.3594,24.3777,24.335,24.335,257600.0
2005-05-27 15:00:00,39.87,39.92,39.78,39.92,219000.0,24.3411,24.3716,24.2862,24.3716,219000.0
2005-05-27 15:30:00,39.9,40.04,39.9,39.96,578900.0,24.3594,24.4449,24.3594,24.3961,578900.0
2005-05-31 09:30:00,39.8,39.95,39.65,39.7,735000.0,24.2984,24.39,24.2068,24.2373,735000.0
2005-05-31 10:00:00,39.7,39.86,39.7,39.74,801900.0,24.2373,24.335,24.2373,24.2617,801900.0
2005-05-31 10:30:00,39.78,39.78,39.61,39.63,320900.0,24.2862,24.2862,24.1824,24.1946,320900.0
2005-05-31 11:00:00,39.63,39.65,39.48,39.62,420900.0,24.1946,24.2068,24.103,24.1885,420900.0
2005-05-31 11:30:00,39.62,39.63,39.48,39.49,286100.0,24.1885,24.1946,24.103,24.1091,286100.0
2005-05-31 12:00:00,39.49,39.51,39.46,39.47,233900.0,24.1091,24.1213,24.0908,24.0969,233900.0
2005-05-31 12:30:00,39.47,39.55,39.45,39.55,250800.0,24.0969,24.1457,24.0847,24.1457,250800.0
2005-05-31 13:00:00,39.55,39.67,39.55,39.65,224600.0,24.1457,24.219,24.1457,24.2068,224600.0
2005-05-31 13:30:00,39.65,39.78,39.65,39.73,314400.0,24.2068,24.2862,24.2068,24.2556,314400.0
2005-05-31 14:00:00,39.72,39.74,39.59,39.63,338900.0,24.2495,24.2617,24.1702,24.1946,338900.0
2005-05-31 14:30:00,39.63,39.74,39.58,39.62,462200.0,24.1946,24.2617,24.1641,24.1885,462200.0
2005-05-31 15:00:00,39.63,39.68,39.55,39.56,566500.0,24.1946,24.2251,24.1457,24.1519,566500.0
2005-05-31 15:30:00,39.56,39.57,39.33,39.35,882800.0,24.1519,24.158,24.0114,24.0236,882800.0
2005-06-01 09:30:00,39.2,39.7,39.17,39.5,874200.0,23.9321,24.2373,23.9138,24.1152,874200.0
2005-06-01 10:00:00,39.5,39.81,39.45,39.7,966400.0,24.1152,24.3045,24.0847,24.2373,966400.0
2005-06-01 10:30:00,39.71,39.77,39.51,39.56,458100.0,24.2434,24.2801,24.1213,24.1519,458100.0
2005-06-01 11:00:00,39.55,39.88,39.52,39.87,924500.0,24.1457,24.3472,24.1274,24.3411,924500.0
2005-06-01 11:30:00,39.87,40.05,39.86,39.93,649000.0,24.3411,24.451,24.335,24.3777,649000.0
2005-06-01 12:00:00,39.93,40.0,39.85,39.9,259200.0,24.3777,24.4205,24.3289,24.3594,259200.0
2005-06-01 12:30:00,39.91,39.92,39.83,39.92,258100.0,24.3655,24.3716,24.3167,24.3716,258100.0
2005-06-01 13:00:00,39.91,39.99,39.89,39.97,215100.0,24.3655,24.4144,24.3533,24.4022,215100.0
2005-06-01 13:30:00,39.96,39.98,39.86,39.91,285200.0,24.3961,24.4083,24.335,24.3655,285200.0
2005-06-01 14:00:00,39.9,39.95,39.76,39.78,399100.0,24.3594,24.39,24.274,24.2862,399100.0
2005-06-01 14:30:00,39.78,39.88,39.63,39.72,590100.0,24.2862,24.3472,24.1946,24.2495,590100.0
2005-06-01 15:00:00,39.72,39.78,39.66,39.75,467500.0,24.2495,24.2862,24.2129,24.2678,467500.0
2005-06-01 15:30:00,39.75,40.0,39.75,39.97,419500.0,24.2678,24.4205,24.2678,24.4022,419500.0
2005-06-02 09:30:00,39.91,40.2,39.83,40.19,745400.0,24.3655,24.5426,24.3167,24.5365,745400.0
2005-06-02 10:00:00,40.19,40.22,40.07,40.22,557100.0,24.5365,24.5548,24.4632,24.5548,557100.0
2005-06-02 10:30:00,40.21,40.3,40.2,40.27,636300.0,24.5487,24.6036,24.5426,24.5853,636300.0
2005-06-02 11:00:00,40.29,40.3,40.13,40.21,411600.0,24.5975,24.6036,24.4998,24.5487,411600.0
2005-06-02 11:30:00,40.21,40.31,40.2,40.26,291900.0,24.5487,24.6097,24.5426,24.5792,291900.0
2005-06-02 12:00:00,40.27,40.4,40.26,40.32,346000.0,24.5853,24.6647,24.5792,24.6158,346000.0
2005-06-02 12:30:00,40.32,40.43,40.23,40.23,223400.0,24.6158,24.683,24.5609,24.5609,223400.0
2005-06-02 13:00:00,40.23,40.28,40.2,40.23,178000.0,24.5609,24.5914,24.5426,24.5609,178000.0
2005-06-02 13:30:00,40.22,40.27,40.16,40.23,207300.0,24.5548,24.5853,24.5182,24.5609,207300.0
2005-06-02 14:00:00,40.24,40.41,40.23,40.37,331700.0,24.567,24.6708,24.5609,24.6464,331700.0
2005-06-02 14:30:00,40.36,40.44,40.35,40.36,287100.0,24.6403,24.6891,24.6342,24.6403,287100.0
2005-06-02 15:00:00,40.36,40.41,40.32,40.41,242800.0,24.6403,24.6708,24.6158,24.6708,242800.0
2005-06-02 15:30:00,40.39,40.49,40.31,40.34,627700.0,24.6586,24.7196,24.6097,24.6281,627700.0
2005-06-03 09:30:00,40.34,40.47,40.25,40.42,583100.0,24.6281,24.7074,24.5731,24.6769,583100.0
2005-06-03 10:00:00,40.4,40.41,40.26,40.28,288800.0,24.6647,24.6708,24.5792,24.5914,288800.0
2005-06-03 10:30:00,40.28,40.39,40.28,40.35,214800.0,24.5914,24.6586,24.5914,24.6342,214800.0
2005-06-03 11:00:00,40.37,40.42,40.27,40.31,221900.0,24.6464,24.6769,24.5853,24.6097,221900.0
2005-06-03 11:30:00,40.31,40.31,39.82,39.91,487500.0,24.6097,24.6097,24.3106,24.3655,487500.0
2005-06-03 12:00:00,39.91,39.94,39.72,39.78,380200.0,24.3655,24.3838,24.2495,24.2862,380200.0
2005-06-03 12:30:00,39.77,39.93,39.76,39.86,213000.0,24.2801,24.3777,24.274,24.335,213000.0
2005-06-03 13:00:00,39.86,39.96,39.81,39.91,230400.0,24.335,24.3961,24.3045,24.3655,230400.0
2005-06-03 13:30:00,39.91,39.96,39.89,39.92,181100.0,24.3655,24.3961,24.3533,24.3716,181100.0
2005-06-03 14:00:00,39.93,39.94,39.8,39.9,193300.0,24.3777,24.3838,24.2984,24.3594,193300.0
2005-06-03 14:30:00,39.88,39.89,39.75,39.8,240100.0,24.3472,24.3533,24.2678,24.2984,240100.0
2005-06-03 15:00:00,39.8,39.8,39.69,39.7,410000.0,24.2984,24.2984,24.2312,24.2373,410000.0
2005-06-03 15:30:00,39.69,39.84,39.65,39.72,630000.0,24.2312,24.3228,24.2068,24.2495,630000.0
2005-06-06 09:30:00,39.72,39.96,39.72,39.93,456300.0,24.2495,24.3961,24.2495,24.3777,456300.0
2005-06-06 10:00:00,39.93,40.02,39.9,39.99,282800.0,24.3777,24.4327,24.3594,24.4144,282800.0
2005-06-06 10:30:00,39.97,39.99,39.82,39.86,296800.0,24.4022,24.4144,24.3106,24.335,296800.0
2005-06-06 11:00:00,39.84,39.92,39.77,39.84,187800.0,24.3228,24.3716,24.2801,24.3228,187800.0
2005-06-06 11:30:00,39.86,39.91,39.82,39.84,149600.0,24.335,24.3655,24.3106,24.3228,149600.0
2005-06-06 12:00:00,39.85,39.93,39.84,39.86,212000.0,24.3289,24.3777,24.3228,24.335,212000.0
2005-06-06 12:30:00,39.84,39.87,39.82,39.83,150800.0,24.3228,24.3411,24.3106,24.3167,150800.0
2005-06-06 13:00:00,39.83,39.86,39.81,39.85,173100.0,24.3167,24.335,24.3045,24.3289,173100.0
2005-06-06 13:30:00,39.84,39.88,39.81,39.85,363400.0,24.3228,24.3472,24.3045,24.3289,363400.0
2005-06-06 14:00:00,39.84,39.94,39.83,39.93,328300.0,24.3228,24.3838,24.3167,24.3777,328300.0
2005-06-06 14:30:00,39.92,39.97,39.87,39.93,313600.0,24.3716,24.4022,24.3411,24.3777,313600.0
2005-06-06 15:00:00,39.94,39.97,39.89,39.97,356500.0,24.3838,24.4022,24.3533,24.4022,356500.0
2005-06-06 15:30:00,39.97,40.02,39.94,39.96,403500.0,24.4022,24.4327,24.3838,24.3961,403500.0
2005-06-07 09:30:00,39.96,40.48,39.96,40.45,1374500.0,24.457,24.7753,24.457,24.7569,1374500.0
2005-06-07 10:00:00,40.46,40.78,40.39,40.75,833100.0,24.7631,24.9589,24.7202,24.9406,833100.0
2005-06-07 10:30:00,40.76,40.8,40.62,40.74,633500.0,24.9467,24.9712,24.861,24.9344,633500.0
2005-06-07 11:00:00,40.72,40.76,40.54,40.55,543200.0,24.9222,24.9467,24.812,24.8181,543200.0
2005-06-07 11:30:00,40.55,40.6,40.51,40.52,330300.0,24.8181,24.8488,24.7937,24.7998,330300.0
2005-06-07 12:00:00,40.52,40.57,40.45,40.55,335100.0,24.7998,24.8304,24.7569,24.8181,335100.0
2005-06-07 12:30:00,40.55,40.58,40.5,40.56,248200.0,24.8181,24.8365,24.7875,24.8243,248200.0
2005-06-07 13:00:00,40.56,40.59,40.54,40.55,254700.0,24.8243,24.8426,24.812,24.8181,254700.0
2005-06-07 13:30:00,40.55,40.58,40.43,40.47,271100.0,24.8181,24.8365,24.7447,24.7692,271100.0
2005-06-07 14:00:00,40.47,40.5,40.14,40.19,506100.0,24.7692,24.7875,24.5672,24.5978,506100.0
2005-06-07 14:30:00,40.18,40.36,40.13,40.25,372800.0,24.5917,24.7019,24.5611,24.6345,372800.0
2005-06-07 15:00:00,40.25,40.29,40.11,40.16,501900.0,24.6345,24.659,24.5489,24.5795,501900.0
2005-06-07 15:30:00,40.15,40.19,39.98,39.99,766200.0,24.5733,24.5978,24.4693,24.4754,766200.0
2005-06-08 09:30:00,40.0,40.22,40.0,40.16,747200.0,24.4815,24.6162,24.4815,24.5795,747200.0
2005-06-08 10:00:00,40.16,40.37,40.15,40.26,535900.0,24.5795,24.708,24.5733,24.6407,535900.0
2005-06-08 10:30:00,40.26,40.29,39.98,40.24,601800.0,24.6407,24.659,24.4693,24.6284,601800.0
2005-06-08 11:00:00,40.24,40.28,40.16,40.2,240000.0,24.6284,24.6529,24.5795,24.6039,240000.0
2005-06-08 11:30:00,40.2,40.3,40.2,40.29,264700.0,24.6039,24.6651,24.6039,24.659,264700.0
2005-06-08 12:00:00,40.28,40.31,40.22,40.27,311600.0,24.6529,24.6713,24.6162,24.6468,311600.0
2005-06-08 12:30:00,40.26,40.42,40.21,40.33,780100.0,24.6407,24.7386,24.6101,24.6835,780100.0
2005-06-08 13:00:00,40.34,40.38,40.21,40.29,353400.0,24.6896,24.7141,24.6101,24.659,353400.0
2005-06-08 13:30:00,40.27,40.29,40.05,40.16,319100.0,24.6468,24.659,24.5121,24.5795,319100.0
2005-06-08 14:00:00,40.19,40.19,39.88,39.89,630300.0,24.5978,24.5978,24.4081,24.4142,630300.0
2005-06-08 14:30:00,39.88,39.93,39.8,39.83,491100.0,24.4081,24.4387,24.3591,24.3775,491100.0
2005-06-08 15:00:00,39.82,39.86,39.77,39.78,550500.0,24.3714,24.3958,24.3408,24.3469,550500.0
2005-06-08 15:30:00,39.77,39.79,39.6,39.66,892600.0,24.3408,24.353,24.2367,24.2734,892600.0
2005-06-09 09:30:00,39.52,39.66,39.45,39.63,749600.0,24.1877,24.2734,24.1449,24.2551,749600.0
2005-06-09 10:00:00,39.63,39.65,39.49,39.58,707300.0,24.2551,24.2673,24.1694,24.2245,707300.0
2005-06-09 10:30:00,39.58,39.6,39.45,39.54,510800.0,24.2245,24.2367,24.1449,24.2,510800.0
2005-06-09 11:00:00,39.54,39.6,39.48,39.48,272600.0,24.2,24.2367,24.1633,24.1633,272600.0
2005-06-09 11:30:00,39.49,39.71,39.48,39.67,731300.0,24.1694,24.304,24.1633,24.2796,731300.0
2005-06-09 12:00:00,39.67,39.95,39.65,39.95,337000.0,24.2796,24.4509,24.2673,24.4509,337000.0
2005-06-09 12:30:00,39.94,39.95,39.78,39.78,335500.0,24.4448,24.4509,24.3469,24.3469,335500.0
2005-06-09 13:00:00,39.78,39.8,39.65,39.66,275300.0,24.3469,24.3591,24.2673,24.2734,275300.0
2005-06-09 13:30:00,39.64,39.76,39.6,39.72,347000.0,24.2612,24.3346,24.2367,24.3102,347000.0
2005-06-09 14:00:00,39.71,39.75,39.58,39.58,373900.0,24.304,24.3285,24.2245,24.2245,373900.0
2005-06-09 14:30:00,39.57,39.61,39.53,39.57,520700.0,24.2184,24.2428,24.1939,24.2184,520700.0
2005-06-09 15:00:00,39.58,39.64,39.55,39.56,564200.0,24.2245,24.2612,24.2061,24.2122,564200.0
2005-06-09 15:30:00,39.56,39.64,39.54,39.6,770000.0,24.2122,24.2612,24.2,24.2367,770000.0
2005-06-10 09:30:00,38.65,39.72,38.65,39.59,395800.0,23.6553,24.3102,23.6553,24.2306,395800.0
2005-06-10 10:00:00,39.57,39.57,39.39,39.4,445500.0,24.2184,24.2184,24.1082,24.1143,445500.0
2005-06-10 10:30:00,39.4,39.54,39.35,39.5,370900.0,24.1143,24.2,24.0837,24.1755,370900.0
2005-06-10 11:00:00,39.5,39.53,39.36,39.41,326200.0,24.1755,24.1939,24.0898,24.1204,326200.0
2005-06-10 11:30:00,39.41,39.47,39.26,39.28,362600.0,24.1204,24.1571,24.0286,24.0409,362600.0
2005-06-10 12:00:00,39.28,39.34,39.2,39.21,297500.0,24.0409,24.0776,23.9919,23.998,297500.0
2005-06-10 12:30:00,39.2,39.25,39.2,39.2,202500.0,23.9919,24.0225,23.9919,23.9919,202500.0
2005-06-10 13:00:00,39.2,39.29,39.2,39.26,236600.0,23.9919,24.047,23.9919,24.0286,236600.0
2005-06-10 13:30:00,39.26,39.42,39.25,39.33,399600.0,24.0286,24.1265,24.0225,24.0715,399600.0
2005-06-10 14:00:00,39.32,39.36,39.28,39.33,288000.0,24.0653,24.0898,24.0409,24.0715,288000.0
2005-06-10 14:30:00,39.33,39.39,39.2,39.2,378600.0,24.0715,24.1082,23.9919,23.9919,378600.0
2005-06-10 15:00:00,39.2,39.37,39.2,39.35,528400.0,23.9919,24.0959,23.9919,24.0837,528400.0
2005-06-10 15:30:00,39.33,39.5,39.33,39.49,670500.0,24.0715,24.1755,24.0715,24.1694,670500.0
2005-06-13 09:30:00,39.27,39.6,39.27,39.45,406200.0,24.0347,24.2367,24.0347,24.1449,406200.0
2005-06-13 10:00:00,39.45,39.46,39.32,39.32,367200.0,24.1449,24.151,24.0653,24.0653,367200.0
2005-06-13 10:30:00,39.33,39.75,39.33,39.74,404400.0,24.0715,24.3285,24.0715,24.3224,404400.0
2005-06-13 11:00:00,39.75,39.96,39.74,39.88,457300.0,24.3285,24.457,24.3224,24.4081,457300.0
2005-06-13 11:30:00,39.88,39.9,39.83,39.86,243500.0,24.4081,24.4203,24.3775,24.3958,243500.0
2005-06-13 12:00:00,39.85,39.89,39.8,39.85,214400.0,24.3897,24.4142,24.3591,24.3897,214400.0
2005-06-13 12:30:00,39.86,39.87,39.76,39.86,191700.0,24.3958,24.402,24.3346,24.3958,191700.0
2005-06-13 13:00:00,39.85,39.89,39.81,39.88,199200.0,24.3897,24.4142,24.3652,24.4081,199200.0
2005-06-13 13:30:00,39.88,39.94,39.76,39.78,331800.0,24.4081,24.4448,24.3346,24.3469,331800.0
2005-06-13 14:00:00,39.77,39.8,39.66,39.69,304400.0,24.3408,24.3591,24.2734,24.2918,304400.0
2005-06-13 14:30:00,39.69,39.8,39.6,39.71,399400.0,24.2918,24.3591,24.2367,24.304,399400.0
2005-06-13 15:00:00,39.71,39.77,39.61,39.65,461900.0,24.304,24.3408,24.2428,24.2673,461900.0
2005-06-13 15:30:00,39.67,39.81,39.64,39.76,613200.0,24.2796,24.3652,24.2612,24.3346,613200.0
2005-06-14 09:30:00,39.61,39.99,39.6,39.94,689500.0,24.2428,24.4754,24.2367,24.4448,689500.0
2005-06-14 10:00:00,39.96,39.99,39.88,39.94,450600.0,24.457,24.4754,24.4081,24.4448,450600.0
2005-06-14 10:30:00,39.95,40.1,39.91,40.02,625900.0,24.4509,24.5427,24.4264,24.4938,625900.0
2005-06-14 11:00:00,39.99,40.19,39.97,40.08,364400.0,24.4754,24.5978,24.4632,24.5305,364400.0
2005-06-14 11:30:00,40.07,40.16,40.02,40.05,298700.0,24.5244,24.5795,24.4938,24.5121,298700.0
2005-06-14 12:00:00,40.04,40.1,39.98,39.99,166900.0,24.506,24.5427,24.4693,24.4754,166900.0
2005-06-14 12:30:00,39.98,40.0,39.92,39.94,261100.0,24.4693,24.4815,24.4326,24.4448,261100.0
2005-06-14 13:00:00,39.93,39.94,39.84,39.88,205900.0,24.4387,24.4448,24.3836,24.4081,205900.0
2005-06-14 13:30:00,39.88,40.1,39.82,40.1,263500.0,24.4081,24.5427,24.3714,24.5427,263500.0
2005-06-14 14:00:00,40.09,40.11,39.85,39.94,461500.0,24.5366,24.5489,24.3897,24.4448,461500.0
2005-06-14 14:30:00,39.94,39.96,39.84,39.95,397900.0,24.4448,24.457,24.3836,24.4509,397900.0
2005-06-14 15:00:00,39.93,39.99,39.84,39.92,277100.0,24.4387,24.4754,24.3836,24.4326,277100.0
2005-06-14 15:30:00,39.92,40.04,39.87,40.01,789000.0,24.4326,24.506,24.402,24.4876,789000.0
2005-06-15 09:30:00,40.32,40.38,40.23,40.3,910700.0,24.6774,24.7141,24.6223,24.6651,910700.0
2005-06-15 10:00:00,40.3,40.36,40.15,40.24,525600.0,24.6651,24.7019,24.5733,24.6284,525600.0
2005-06-15 10:30:00,40.25,40.26,39.68,39.7,726300.0,24.6345,24.6407,24.2857,24.2979,726300.0
2005-06-15 11:00:00,39.7,39.85,39.52,39.82,596900.0,24.2979,24.3897,24.1877,24.3714,596900.0
2005-06-15 11:30:00,39.81,39.82,39.65,39.67,343300.0,24.3652,24.3714,24.2673,24.2796,343300.0
2005-06-15 12:00:00,39.68,39.78,39.67,39.73,158300.0,24.2857,24.3469,24.2796,24.3163,158300.0
2005-06-15 12:30:00,39.74,39.84,39.72,39.77,171400.0,24.3224,24.3836,24.3102,24.3408,171400.0
2005-06-15 13:00:00,39.75,39.79,39.7,39.72,170000.0,24.3285,24.353,24.2979,24.3102,170000.0
2005-06-15 13:30:00,39.72,39.87,39.67,39.85,325500.0,24.3102,24.402,24.2796,24.3897,325500.0
2005-06-15 14:00:00,39.86,39.91,39.75,39.8,404500.0,24.3958,24.4264,24.3285,24.3591,404500.0
2005-06-15 14:30:00,39.8,39.85,39.76,39.83,452200.0,24.3591,24.3897,24.3346,24.3775,452200.0
2005-06-15 15:00:00,39.83,39.92,39.77,39.91,302400.0,24.3775,24.4326,24.3408,24.4264,302400.0
2005-06-15 15:30:00,39.91,40.04,39.89,39.98,639100.0,24.4264,24.506,24.4142,24.4693,639100.0
2005-06-16 09:30:00,39.91,40.28,39.8,40.14,907000.0,24.4264,24.6529,24.3591,24.5672,907000.0
2005-06-16 10:00:00,40.14,40.3,40.05,40.1,501700.0,24.5672,24.6651,24.5121,24.5427,501700.0
2005-06-16 10:30:00,40.1,40.32,40.09,40.17,356700.0,24.5427,24.6774,24.5366,24.5856,356700.0
2005-06-16 11:00:00,40.16,40.24,40.06,40.08,361500.0,24.5795,24.6284,24.5182,24.5305,361500.0
2005-06-16 11:30:00,40.08,40.17,40.02,40.14,259100.0,24.5305,24.5856,24.4938,24.5672,259100.0
2005-06-16 12:00:00,40.15,40.15,39.95,40.08,326100.0,24.5733,24.5733,24.4509,24.5305,326100.0
2005-06-16 12:30:00,40.08,40.17,40.06,40.14,276800.0,24.5305,24.5856,24.5182,24.5672,276800.0
2005-06-16 13:00:00,40.13,40.2,40.1,40.16,188400.0,24.5611,24.6039,24.5427,24.5795,188400.0
2005-06-16 13:30:00,40.16,40.24,40.11,40.19,278100.0,24.5795,24.6284,24.5489,24.5978,278100.0
2005-06-16 14:00:00,40.2,40.21,40.11,40.18,217400.0,24.6039,24.6101,24.5489,24.5917,217400.0
2005-06-16 14:30:00,40.18,40.25,40.14,40.25,340500.0,24.5917,24.6345,24.5672,24.6345,340500.0
2005-06-16 15:00:00,40.25,40.29,40.19,40.22,472900.0,24.6345,24.659,24.5978,24.6162,472900.0
2005-06-16 15:30:00,40.22,40.35,40.16,40.24,830200.0,24.6162,24.6957,24.5795,24.6284,830200.0
2005-06-17 09:30:00,40.32,40.64,39.73,40.44,3847800.0,24.6774,24.8732,24.3163,24.7508,3847800.0
2005-06-17 10:00:00,40.47,40.5,40.16,40.23,716500.0,24.7692,24.7875,24.5795,24.6223,716500.0
2005-06-17 10:30:00,40.22,40.34,40.17,40.26,353700.0,24.6162,24.6896,24.5856,24.6407,353700.0
2005-06-17 11:00:00,40.27,40.29,40.2,40.27,338700.0,24.6468,24.659,24.6039,24.6468,338700.0
2005-06-17 11:30:00,40.27,40.28,40.17,40.24,213700.0,24.6468,24.6529,24.5856,24.6284,213700.0
2005-06-17 12:00:00,40.25,40.27,40.15,40.18,183300.0,24.6345,24.6468,24.5733,24.5917,183300.0
2005-06-17 12:30:00,40.18,42.21,40.12,40.22,308200.0,24.5917,25.8341,24.555,24.6162,308200.0
2005-06-17 13:00:00,40.22,40.32,40.19,40.27,244100.0,24.6162,24.6774,24.5978,24.6468,244100.0
2005-06-17 13:30:00,40.27,40.28,40.2,40.24,175600.0,24.6468,24.6529,24.6039,24.6284,175600.0
2005-06-17 14:00:00,40.24,40.24,40.15,40.17,253100.0,24.6284,24.6284,24.5733,24.5856,253100.0
2005-06-17 14:30:00,40.17,40.18,40.12,40.15,228100.0,24.5856,24.5917,24.555,24.5733,228100.0
2005-06-17 15:00:00,40.15,40.19,40.04,40.13,429500.0,24.5733,24.5978,24.506,24.5611,429500.0
2005-06-17 15:30:00,40.12,40.22,40.08,40.18,995400.0,24.555,24.6162,24.5305,24.5917,995400.0
2005-06-20 09:30:00,40.0,40.11,39.73,39.78,727200.0,24.4815,24.5489,24.3163,24.3469,727200.0
2005-06-20 10:00:00,39.78,39.78,39.61,39.72,444000.0,24.3469,24.3469,24.2428,24.3102,444000.0
2005-06-20 10:30:00,39.71,39.85,39.65,39.75,328100.0,24.304,24.3897,24.2673,24.3285,328100.0
2005-06-20 11:00:00,39.75,39.79,39.7,39.7,322000.0,24.3285,24.353,24.2979,24.2979,322000.0
2005-06-20 11:30:00,39.69,39.74,39.65,39.74,238200.0,24.2918,24.3224,24.2673,24.3224,238200.0
2005-06-20 12:00:00,39.74,39.78,39.7,39.76,241900.0,24.3224,24.3469,24.2979,24.3346,241900.0
2005-06-20 12:30:00,39.76,39.78,39.74,39.75,147600.0,24.3346,24.3469,24.3224,24.3285,147600.0
2005-06-20 13:00:00,39.75,39.76,39.68,39.71,135800.0,24.3285,24.3346,24.2857,24.304,135800.0
2005-06-20 13:30:00,39.71,39.79,39.7,39.73,211400.0,24.304,24.353,24.2979,24.3163,211400.0
2005-06-20 14:00:00,39.73,39.78,39.67,39.74,242900.0,24.3163,24.3469,24.2796,24.3224,242900.0
2005-06-20 14:30:00,39.74,39.99,39.71,39.96,345700.0,24.3224,24.4754,24.304,24.457,345700.0
2005-06-20 15:00:00,39.96,40.05,39.9,39.97,412000.0,24.457,24.5121,24.4203,24.4632,412000.0
2005-06-20 15:30:00,39.95,40.04,39.91,39.96,561100.0,24.4509,24.506,24.4264,24.457,561100.0
2005-06-21 09:30:00,40.32,40.32,39.67,39.69,546500.0,24.6774,24.6774,24.2796,24.2918,546500.0
2005-06-21 10:00:00,39.66,39.86,39.56,39.75,348600.0,24.2734,24.3958,24.2122,24.3285,348600.0
2005-06-21 10:30:00,39.75,39.92,39.74,39.82,430800.0,24.3285,24.4326,24.3224,24.3714,430800.0
2005-06-21 11:00:00,39.81,39.83,39.62,39.63,287400.0,24.3652,24.3775,24.249,24.2551,287400.0
2005-06-21 11:30:00,39.63,39.76,39.61,39.7,200900.0,24.2551,24.3346,24.2428,24.2979,200900.0
2005-06-21 12:00:00,39.7,39.78,39.67,39.7,130100.0,24.2979,24.3469,24.2796,24.2979,130100.0
2005-06-21 12:30:00,39.7,39.71,39.65,39.67,171600.0,24.2979,24.304,24.2673,24.2796,171600.0
2005-06-21 13:00:00,39.67,39.7,39.6,39.66,202200.0,24.2796,24.2979,24.2367,24.2734,202200.0
2005-06-21 13:30:00,39.65,39.74,39.63,39.71,200300.0,24.2673,24.3224,24.2551,24.304,200300.0
2005-06-21 14:00:00,39.72,39.74,39.65,39.71,252400.0,24.3102,24.3224,24.2673,24.304,252400.0
2005-06-21 14:30:00,39.71,39.78,39.66,39.69,244400.0,24.304,24.3469,24.2734,24.2918,244400.0
2005-06-21 15:00:00,39.7,39.73,39.66,39.69,449600.0,24.2979,24.3163,24.2734,24.2918,449600.0
2005-06-21 15:30:00,39.69,39.74,39.68,39.7,485100.0,24.2918,24.3224,24.2857,24.2979,485100.0
2005-06-22 09:30:00,39.97,39.99,39.77,39.8,635600.0,24.4632,24.4754,24.3408,24.3591,635600.0
2005-06-22 10:00:00,39.79,39.82,39.63,39.65,418400.0,24.353,24.3714,24.2551,24.2673,418400.0
2005-06-22 10:30:00,39.66,39.85,39.65,39.65,387800.0,24.2734,24.3897,24.2673,24.2673,387800.0
2005-06-22 11:00:00,39.65,39.69,39.55,39.68,240800.0,24.2673,24.2918,24.2061,24.2857,240800.0
2005-06-22 11:30:00,39.68,39.7,39.6,39.65,239500.0,24.2857,24.2979,24.2367,24.2673,239500.0
2005-06-22 12:00:00,39.65,39.83,39.61,39.79,270600.0,24.2673,24.3775,24.2428,24.353,270600.0
2005-06-22 12:30:00,39.79,39.79,39.72,39.76,194400.0,24.353,24.353,24.3102,24.3346,194400.0
2005-06-22 13:00:00,39.76,39.83,39.76,39.82,234500.0,24.3346,24.3775,24.3346,24.3714,234500.0
2005-06-22 13:30:00,39.82,39.83,39.77,39.77,153100.0,24.3714,24.3775,24.3408,24.3408,153100.0
2005-06-22 14:00:00,39.77,39.79,39.67,39.72,316300.0,24.3408,24.353,24.2796,24.3102,316300.0
2005-06-22 14:30:00,39.72,39.78,39.7,39.73,248700.0,24.3102,24.3469,24.2979,24.3163,248700.0
2005-06-22 15:00:00,39.74,39.81,39.71,39.78,312900.0,24.3224,24.3652,24.304,24.3469,312900.0
2005-06-22 15:30:00,39.78,39.8,39.71,39.74,502600.0,24.3469,24.3591,24.304,24.3224,502600.0
2005-06-23 09:30:00,39.74,40.02,39.69,39.82,1132100.0,24.3224,24.4938,24.2918,24.3714,1132100.0
2005-06-23 10:00:00,39.85,39.91,39.72,39.85,566200.0,24.3897,24.4264,24.3102,24.3897,566200.0
2005-06-23 10:30:00,39.86,39.9,39.73,39.84,572400.0,24.3958,24.4203,24.3163,24.3836,572400.0
2005-06-23 11:00:00,39.84,39.91,39.79,39.85,297700.0,24.3836,24.4264,24.353,24.3897,297700.0
2005-06-23 11:30:00,39.85,40.02,39.85,39.89,404200.0,24.3897,24.4938,24.3897,24.4142,404200.0
2005-06-23 12:00:00,39.89,39.91,39.84,39.85,188000.0,24.4142,24.4264,24.3836,24.3897,188000.0
2005-06-23 12:30:00,39.85,39.88,39.8,39.83,144000.0,24.3897,24.4081,24.3591,24.3775,144000.0
2005-06-23 13:00:00,39.82,39.84,39.65,39.66,353300.0,24.3714,24.3836,24.2673,24.2734,353300.0
2005-06-23 13:30:00,39.68,39.69,39.39,39.54,910100.0,24.2857,24.2918,24.1082,24.2,910100.0
2005-06-23 14:00:00,39.55,39.62,39.36,39.44,613000.0,24.2061,24.249,24.0898,24.1388,613000.0
2005-06-23 14:30:00,39.44,39.49,39.26,39.35,440100.0,24.1388,24.1694,24.0286,24.0837,440100.0
2005-06-23 15:00:00,39.35,39.54,39.22,39.23,1120500.0,24.0837,24.2,24.0041,24.0103,1120500.0
2005-06-23 15:30:00,39.23,39.44,39.1,39.16,1537300.0,24.0103,24.1388,23.9307,23.9674,1537300.0
2005-06-24 09:30:00,38.76,39.06,38.7,38.96,1138400.0,23.7226,23.9062,23.6859,23.845,1138400.0
2005-06-24 10:00:00,38.96,39.02,38.59,38.7,925200.0,23.845,23.8817,23.6186,23.6859,925200.0
2005-06-24 10:30:00,38.7,38.85,38.63,38.73,1398000.0,23.6859,23.7777,23.643,23.7042,1398000.0
2005-06-24 11:00:00,38.75,38.98,38.71,38.83,707600.0,23.7165,23.8572,23.692,23.7654,707600.0
2005-06-24 11:30:00,38.83,38.85,38.7,38.74,419100.0,23.7654,23.7777,23.6859,23.7104,419100.0
2005-06-24 12:00:00,38.74,38.78,38.6,38.61,380400.0,23.7104,23.7348,23.6247,23.6308,380400.0
2005-06-24 12:30:00,38.61,38.69,38.59,38.6,321700.0,23.6308,23.6798,23.6186,23.6247,321700.0
2005-06-24 13:00:00,38.6,38.67,38.4,38.41,545100.0,23.6247,23.6675,23.5023,23.5084,545100.0
2005-06-24 13:30:00,38.41,38.43,38.2,38.24,885500.0,23.5084,23.5206,23.3799,23.4043,885500.0
2005-06-24 14:00:00,38.24,38.3,38.16,38.21,821700.0,23.4043,23.4411,23.3554,23.386,821700.0
2005-06-24 14:30:00,38.22,38.34,38.15,38.22,697000.0,23.3921,23.4655,23.3493,23.3921,697000.0
2005-06-24 15:00:00,38.22,38.46,38.17,38.43,1177700.0,23.3921,23.539,23.3615,23.5206,1177700.0
2005-06-24 15:30:00,38.43,38.49,38.2,38.26,1341600.0,23.5206,23.5573,23.3799,23.4166,1341600.0
2005-06-27 09:30:00,38.35,38.75,38.35,38.6,838000.0,23.4717,23.7165,23.4717,23.6247,838000.0
2005-06-27 10:00:00,38.6,38.75,38.54,38.68,597900.0,23.6247,23.7165,23.588,23.6736,597900.0
2005-06-27 10:30:00,38.68,38.78,38.62,38.74,370200.0,23.6736,23.7348,23.6369,23.7104,370200.0
2005-06-27 11:00:00,38.7,38.7,38.49,38.53,364300.0,23.6859,23.6859,23.5573,23.5818,364300.0
2005-06-27 11:30:00,38.52,38.6,38.43,38.58,254900.0,23.5757,23.6247,23.5206,23.6124,254900.0
2005-06-27 12:00:00,38.58,38.67,38.55,38.65,257000.0,23.6124,23.6675,23.5941,23.6553,257000.0
2005-06-27 12:30:00,38.65,38.69,38.5,38.53,228400.0,23.6553,23.6798,23.5635,23.5818,228400.0
2005-06-27 13:00:00,38.54,38.55,38.48,38.52,210700.0,23.588,23.5941,23.5512,23.5757,210700.0
2005-06-27 13:30:00,38.54,38.56,38.41,38.44,371800.0,23.588,23.6002,23.5084,23.5267,371800.0
2005-06-27 14:00:00,38.44,38.62,38.4,38.52,312300.0,23.5267,23.6369,23.5023,23.5757,312300.0
2005-06-27 14:30:00,38.52,38.54,38.41,38.45,280500.0,23.5757,23.588,23.5084,23.5329,280500.0
2005-06-27 15:00:00,38.45,38.6,38.38,38.58,605800.0,23.5329,23.6247,23.49,23.6124,605800.0
2005-06-27 15:30:00,38.58,38.59,38.45,38.48,589900.0,23.6124,23.6186,23.5329,23.5512,589900.0
2005-06-28 09:30:00,38.7,39.08,38.56,39.03,641300.0,23.6859,23.9185,23.6002,23.8879,641300.0
2005-06-28 10:00:00,39.04,39.25,39.02,39.18,450900.0,23.894,24.0225,23.8817,23.9797,450900.0
2005-06-28 10:30:00,39.18,39.2,38.96,38.96,300600.0,23.9797,23.9919,23.845,23.845,300600.0
2005-06-28 11:00:00,38.97,39.04,38.78,38.96,399900.0,23.8511,23.894,23.7348,23.845,399900.0
2005-06-28 11:30:00,38.96,39.08,38.96,39.04,177700.0,23.845,23.9185,23.845,23.894,177700.0
2005-06-28 12:00:00,39.02,39.07,38.97,38.99,152100.0,23.8817,23.9123,23.8511,23.8634,152100.0
2005-06-28 12:30:00,38.98,39.01,38.92,38.96,120700.0,23.8572,23.8756,23.8205,23.845,120700.0
2005-06-28 13:00:00,38.96,39.19,38.96,39.16,213500.0,23.845,23.9858,23.845,23.9674,213500.0
2005-06-28 13:30:00,39.16,39.2,39.08,39.12,145300.0,23.9674,23.9919,23.9185,23.9429,145300.0
2005-06-28 14:00:00,39.12,39.2,39.11,39.2,292700.0,23.9429,23.9919,23.9368,23.9919,292700.0
2005-06-28 14:30:00,39.2,39.31,39.18,39.24,396400.0,23.9919,24.0592,23.9797,24.0164,396400.0
2005-06-28 15:00:00,39.24,39.32,39.21,39.25,428900.0,24.0164,24.0653,23.998,24.0225,428900.0
2005-06-28 15:30:00,39.25,39.33,39.21,39.3,847000.0,24.0225,24.0715,23.998,24.0531,847000.0
2005-06-29 09:30:00,39.25,39.3,39.02,39.05,494600.0,24.0225,24.0531,23.8817,23.9001,494600.0
2005-06-29 10:00:00,39.04,39.09,38.95,39.09,250200.0,23.894,23.9246,23.8389,23.9246,250200.0
2005-06-29 10:30:00,39.08,39.37,39.05,39.29,471900.0,23.9185,24.0959,23.9001,24.047,471900.0
2005-06-29 11:00:00,39.28,39.28,39.07,39.08,278800.0,24.0409,24.0409,23.9123,23.9185,278800.0
2005-06-29 11:30:00,39.08,39.14,39.04,39.06,242400.0,23.9185,23.9552,23.894,23.9062,242400.0
2005-06-29 12:00:00,39.06,39.11,39.01,39.01,281800.0,23.9062,23.9368,23.8756,23.8756,281800.0
2005-06-29 12:30:00,39.01,39.05,38.96,38.97,205600.0,23.8756,23.9001,23.845,23.8511,205600.0
2005-06-29 13:00:00,38.98,38.98,38.9,38.93,187800.0,23.8572,23.8572,23.8083,23.8266,187800.0
2005-06-29 13:30:00,38.94,38.95,38.75,38.77,302600.0,23.8328,23.8389,23.7165,23.7287,302600.0
2005-06-29 14:00:00,38.77,38.94,38.76,38.91,317000.0,23.7287,23.8328,23.7226,23.8144,317000.0
2005-06-29 14:30:00,38.9,39.03,38.8,38.82,372000.0,23.8083,23.8879,23.7471,23.7593,372000.0
2005-06-29 15:00:00,38.82,38.86,38.75,38.77,412800.0,23.7593,23.7838,23.7165,23.7287,412800.0
2005-06-29 15:30:00,38.77,38.88,38.77,38.82,606400.0,23.7287,23.796,23.7287,23.7593,606400.0
2005-06-30 09:30:00,39.9,40.01,39.68,39.7,1781000.0,24.4203,24.4876,24.2857,24.2979,1781000.0
2005-06-30 10:00:00,39.71,39.71,39.55,39.62,479200.0,24.304,24.304,24.2061,24.249,479200.0
2005-06-30 10:30:00,39.6,39.65,39.44,39.49,401000.0,24.2367,24.2673,24.1388,24.1694,401000.0
2005-06-30 11:00:00,39.49,39.5,39.31,39.35,344600.0,24.1694,24.1755,24.0592,24.0837,344600.0
2005-06-30 11:30:00,39.35,39.4,39.31,39.36,272700.0,24.0837,24.1143,24.0592,24.0898,272700.0
2005-06-30 12:00:00,39.36,39.38,39.29,39.3,205600.0,24.0898,24.1021,24.047,24.0531,205600.0
2005-06-30 12:30:00,39.3,39.31,39.13,39.17,231600.0,24.0531,24.0592,23.9491,23.9735,231600.0
2005-06-30 13:00:00,39.17,39.24,39.15,39.23,220600.0,23.9735,24.0164,23.9613,24.0103,220600.0
2005-06-30 13:30:00,39.23,39.34,39.13,39.34,283000.0,24.0103,24.0776,23.9491,24.0776,283000.0
2005-06-30 14:00:00,39.35,39.43,39.07,39.21,509900.0,24.0837,24.1327,23.9123,23.998,509900.0
2005-06-30 14:30:00,39.21,39.21,38.98,39.11,687000.0,23.998,23.998,23.8572,23.9368,687000.0
2005-06-30 15:00:00,39.11,39.15,39.01,39.09,546400.0,23.9368,23.9613,23.8756,23.9246,546400.0
2005-06-30 15:30:00,39.09,39.11,38.84,38.9,883800.0,23.9246,23.9368,23.7716,23.8083,883800.0
2005-07-01 09:30:00,39.18,39.31,39.1,39.13,644800.0,23.9797,24.0592,23.9307,23.9491,644800.0
2005-07-01 10:00:00,39.13,39.33,39.08,39.25,399100.0,23.9491,24.0715,23.9185,24.0225,399100.0
2005-07-01 10:30:00,39.27,39.35,39.22,39.31,532000.0,24.0347,24.0837,24.0041,24.0592,532000.0
2005-07-01 11:00:00,39.31,39.32,39.1,39.29,481100.0,24.0592,24.0653,23.9307,24.047,481100.0
2005-07-01 11:30:00,39.28,39.37,39.25,39.29,354000.0,24.0409,24.0959,24.0225,24.047,354000.0
2005-07-01 12:00:00,39.31,39.45,39.29,39.4,399300.0,24.0592,24.1449,24.047,24.1143,399300.0
2005-07-01 12:30:00,39.39,39.4,39.34,39.34,235300.0,24.1082,24.1143,24.0776,24.0776,235300.0
2005-07-01 13:00:00,39.34,39.47,39.31,39.44,362900.0,24.0776,24.1571,24.0592,24.1388,362900.0
2005-07-01 13:30:00,39.43,39.46,39.39,39.44,497500.0,24.1327,24.151,24.1082,24.1388,497500.0
2005-07-01 14:00:00,39.43,39.46,39.34,39.36,632500.0,24.1327,24.151,24.0776,24.0898,632500.0
2005-07-01 14:30:00,39.36,39.43,39.36,39.42,529600.0,24.0898,24.1327,24.0898,24.1265,529600.0
2005-07-01 15:00:00,39.42,39.45,39.37,39.4,309300.0,24.1265,24.1449,24.0959,24.1143,309300.0
2005-07-01 15:30:00,39.4,39.46,39.38,39.46,599400.0,24.1143,24.151,24.1021,24.151,599400.0
2005-07-05 09:30:00,39.57,39.96,39.41,39.8,900200.0,24.2184,24.457,24.1204,24.3591,900200.0
2005-07-05 10:00:00,39.81,39.82,39.63,39.8,615900.0,24.3652,24.3714,24.2551,24.3591,615900.0
2005-07-05 10:30:00,39.79,39.89,39.72,39.88,635700.0,24.353,24.4142,24.3102,24.4081,635700.0
2005-07-05 11:00:00,39.89,39.96,39.82,39.91,623700.0,24.4142,24.457,24.3714,24.4264,623700.0
2005-07-05 11:30:00,39.91,39.92,39.82,39.84,266900.0,24.4264,24.4326,24.3714,24.3836,266900.0
2005-07-05 12:00:00,39.84,40.0,39.84,39.99,524400.0,24.3836,24.4815,24.3836,24.4754,524400.0
2005-07-05 12:30:00,40.0,40.07,39.94,39.99,347400.0,24.4815,24.5244,24.4448,24.4754,347400.0
2005-07-05 13:00:00,39.98,40.02,39.86,39.88,261300.0,24.4693,24.4938,24.3958,24.4081,261300.0
2005-07-05 13:30:00,39.88,40.01,39.83,40.0,283100.0,24.4081,24.4876,24.3775,24.4815,283100.0
2005-07-05 14:00:00,40.0,40.0,39.87,39.91,266900.0,24.4815,24.4815,24.402,24.4264,266900.0
2005-07-05 14:30:00,39.91,40.05,39.88,40.0,368600.0,24.4264,24.5121,24.4081,24.4815,368600.0
2005-07-05 15:00:00,39.99,40.1,39.94,39.97,528100.0,24.4754,24.5427,24.4448,24.4632,528100.0
2005-07-05 15:30:00,39.97,40.21,39.96,40.09,978600.0,24.4632,24.6101,24.457,24.5366,978600.0
2005-07-06 09:30:00,40.04,40.08,39.85,40.02,589700.0,24.506,24.5305,24.3897,24.4938,589700.0
2005-07-06 10:00:00,40.04,40.13,39.74,39.74,350500.0,24.506,24.5611,24.3224,24.3224,350500.0
2005-07-06 10:30:00,39.74,39.75,39.59,39.66,528300.0,24.3224,24.3285,24.2306,24.2734,528300.0
2005-07-06 11:00:00,39.67,39.69,39.6,39.65,342400.0,24.2796,24.2918,24.2367,24.2673,342400.0
2005-07-06 11:30:00,39.65,39.68,36.91,39.55,366200.0,24.2673,24.2857,22.5903,24.2061,366200.0
2005-07-06 12:00:00,39.55,39.56,39.44,39.46,286800.0,24.2061,24.2122,24.1388,24.151,286800.0
2005-07-06 12:30:00,39.46,39.5,39.35,39.38,279200.0,24.151,24.1755,24.0837,24.1021,279200.0
2005-07-06 13:00:00,39.38,39.44,39.31,39.41,299300.0,24.1021,24.1388,24.0592,24.1204,299300.0
2005-07-06 13:30:00,39.41,39.48,39.39,39.43,180800.0,24.1204,24.1633,24.1082,24.1327,180800.0
2005-07-06 14:00:00,39.44,39.44,39.16,39.17,369100.0,24.1388,24.1388,23.9674,23.9735,369100.0
2005-07-06 14:30:00,39.17,39.17,38.99,39.15,570000.0,23.9735,23.9735,23.8634,23.9613,570000.0
2005-07-06 15:00:00,39.14,39.23,39.11,39.19,546900.0,23.9552,24.0103,23.9368,23.9858,546900.0
2005-07-06 15:30:00,39.2,39.3,39.05,39.25,1281100.0,23.9919,24.0531,23.9001,24.0225,1281100.0
2005-07-07 09:30:00,38.99,39.5,38.88,39.16,1340200.0,23.8634,24.1755,23.796,23.9674,1340200.0
2005-07-07 10:00:00,39.16,39.38,38.61,39.29,533000.0,23.9674,24.1021,23.6308,24.047,533000.0
2005-07-07 10:30:00,39.26,39.35,39.18,39.25,712400.0,24.0286,24.0837,23.9797,24.0225,712400.0
2005-07-07 11:00:00,39.25,39.35,39.13,39.21,418000.0,24.0225,24.0837,23.9491,23.998,418000.0
2005-07-07 11:30:00,39.21,39.54,39.19,39.53,360300.0,23.998,24.2,23.9858,24.1939,360300.0
2005-07-07 12:00:00,39.53,39.74,39.5,39.65,406700.0,24.1939,24.3224,24.1755,24.2673,406700.0
2005-07-07 12:30:00,39.65,39.68,39.48,39.51,295200.0,24.2673,24.2857,24.1633,24.1816,295200.0
2005-07-07 13:00:00,39.51,39.62,39.49,39.62,229000.0,24.1816,24.249,24.1694,24.249,229000.0
2005-07-07 13:30:00,39.61,39.7,39.54,39.58,255100.0,24.2428,24.2979,24.2,24.2245,255100.0
2005-07-07 14:00:00,39.58,39.58,39.41,39.43,182700.0,24.2245,24.2245,24.1204,24.1327,182700.0
2005-07-07 14:30:00,39.43,39.55,39.4,39.51,320900.0,24.1327,24.2061,24.1143,24.1816,320900.0
2005-07-07 15:00:00,39.51,39.68,39.44,39.47,364900.0,24.1816,24.2857,24.1388,24.1571,364900.0
2005-07-07 15:30:00,39.47,39.55,39.4,39.41,679500.0,24.1571,24.2061,24.1143,24.1204,679500.0
2005-07-08 09:30:00,39.5,39.65,39.4,39.53,528500.0,24.1755,24.2673,24.1143,24.1939,528500.0
2005-07-08 10:00:00,39.53,39.67,39.43,39.67,396700.0,24.1939,24.2796,24.1327,24.2796,396700.0
2005-07-08 10:30:00,39.67,39.89,39.66,39.84,516300.0,24.2796,24.4142,24.2734,24.3836,516300.0
2005-07-08 11:00:00,39.86,39.92,39.79,39.88,466400.0,24.3958,24.4326,24.353,24.4081,466400.0
2005-07-08 11:30:00,39.89,39.98,39.86,39.98,240600.0,24.4142,24.4693,24.3958,24.4693,240600.0
2005-07-08 12:00:00,39.99,40.05,39.8,39.99,823600.0,24.4754,24.5121,24.3591,24.4754,823600.0
2005-07-08 12:30:00,39.99,40.09,39.96,40.08,454500.0,24.4754,24.5366,24.457,24.5305,454500.0
2005-07-08 13:00:00,40.08,40.15,39.99,40.06,491900.0,24.5305,24.5733,24.4754,24.5182,491900.0
2005-07-08 13:30:00,40.05,40.13,40.0,40.09,347900.0,24.5121,24.5611,24.4815,24.5366,347900.0
2005-07-08 14:00:00,40.09,40.11,40.02,40.06,275000.0,24.5366,24.5489,24.4938,24.5182,275000.0
2005-07-08 14:30:00,40.07,40.13,40.01,40.12,275300.0,24.5244,24.5611,24.4876,24.555,275300.0
2005-07-08 15:00:00,40.13,40.14,40.01,40.08,424400.0,24.5611,24.5672,24.4876,24.5305,424400.0
2005-07-08 15:30:00,40.09,40.17,40.05,40.1,683600.0,24.5366,24.5856,24.5121,24.5427,683600.0
2005-07-11 09:30:00,39.8,40.15,39.75,40.04,931100.0,24.3591,24.5733,24.3285,24.506,931100.0
2005-07-11 10:00:00,40.03,40.05,39.87,40.0,353300.0,24.4999,24.5121,24.402,24.4815,353300.0
2005-07-11 10:30:00,39.99,40.2,39.91,40.17,414100.0,24.4754,24.6039,24.4264,24.5856,414100.0
2005-07-11 11:00:00,40.17,40.47,40.17,40.43,534000.0,24.5856,24.7692,24.5856,24.7447,534000.0
2005-07-11 11:30:00,40.42,40.48,40.32,40.36,388800.0,24.7386,24.7753,24.6774,24.7019,388800.0
2005-07-11 12:00:00,40.36,40.39,40.3,40.33,243400.0,24.7019,24.7202,24.6651,24.6835,243400.0
2005-07-11 12:30:00,40.33,40.39,40.3,40.31,339700.0,24.6835,24.7202,24.6651,24.6713,339700.0
2005-07-11 13:00:00,40.31,40.36,40.18,40.32,228800.0,24.6713,24.7019,24.5917,24.6774,228800.0
2005-07-11 13:30:00,40.32,40.39,40.18,40.21,229700.0,24.6774,24.7202,24.5917,24.6101,229700.0
2005-07-11 14:00:00,40.2,40.33,40.19,40.27,200200.0,24.6039,24.6835,24.5978,24.6468,200200.0
2005-07-11 14:30:00,40.26,40.31,40.22,40.27,248000.0,24.6407,24.6713,24.6162,24.6468,248000.0
2005-07-11 15:00:00,40.27,40.29,40.14,40.15,400400.0,24.6468,24.659,24.5672,24.5733,400400.0
2005-07-11 15:30:00,40.15,40.34,40.15,40.3,615100.0,24.5733,24.6896,24.5733,24.6651,615100.0
2005-07-12 09:30:00,40.55,40.88,40.51,40.88,1363900.0,24.8181,25.0201,24.7937,25.0201,1363900.0
2005-07-12 10:00:00,40.88,40.88,40.62,40.79,729700.0,25.0201,25.0201,24.861,24.965,729700.0
2005-07-12 10:30:00,40.8,41.05,40.78,41.0,1322100.0,24.9712,25.1242,24.9589,25.0936,1322100.0
2005-07-12 11:00:00,41.0,41.19,40.95,41.08,1330700.0,25.0936,25.2099,25.063,25.1425,1330700.0
2005-07-12 11:30:00,41.09,41.37,41.05,41.21,1022800.0,25.1486,25.32,25.1242,25.2221,1022800.0
2005-07-12 12:00:00,41.21,41.33,41.17,41.25,599300.0,25.2221,25.2955,25.1976,25.2466,599300.0
2005-07-12 12:30:00,41.25,41.45,41.23,41.33,569500.0,25.2466,25.369,25.2343,25.2955,569500.0
2005-07-12 13:00:00,41.34,41.34,41.25,41.29,559200.0,25.3017,25.3017,25.2466,25.2711,559200.0
2005-07-12 13:30:00,41.3,41.43,41.26,41.42,510500.0,25.2772,25.3567,25.2527,25.3506,510500.0
2005-07-12 14:00:00,41.43,41.49,41.37,41.41,664700.0,25.3567,25.3935,25.32,25.3445,664700.0
2005-07-12 14:30:00,41.4,41.48,41.35,41.38,619400.0,25.3384,25.3873,25.3078,25.3261,619400.0
2005-07-12 15:00:00,41.37,41.48,41.37,41.44,775600.0,25.32,25.3873,25.32,25.3629,775600.0
2005-07-12 15:30:00,41.44,41.5,41.33,41.33,1269700.0,25.3629,25.3996,25.2955,25.2955,1269700.0
2005-07-13 09:30:00,41.21,41.58,41.21,41.45,1158600.0,25.2221,25.4485,25.2221,25.369,1158600.0
2005-07-13 10:00:00,41.45,41.48,41.05,41.17,598700.0,25.369,25.3873,25.1242,25.1976,598700.0
2005-07-13 10:30:00,41.14,41.23,40.98,41.06,521700.0,25.1793,25.2343,25.0813,25.1303,521700.0
2005-07-13 11:00:00,41.07,41.24,41.07,41.21,530500.0,25.1364,25.2405,25.1364,25.2221,530500.0
2005-07-13 11:30:00,41.22,41.29,41.21,41.26,417000.0,25.2282,25.2711,25.2221,25.2527,417000.0
2005-07-13 12:00:00,41.26,41.31,41.2,41.3,478100.0,25.2527,25.2833,25.216,25.2772,478100.0
2005-07-13 12:30:00,41.3,41.43,41.22,41.23,427500.0,25.2772,25.3567,25.2282,25.2343,427500.0
2005-07-13 13:00:00,41.24,41.25,41.11,41.16,348700.0,25.2405,25.2466,25.1609,25.1915,348700.0
2005-07-13 13:30:00,41.16,41.19,41.11,41.18,346100.0,25.1915,25.2099,25.1609,25.2037,346100.0
2005-07-13 14:00:00,41.19,41.25,41.05,41.07,614100.0,25.2099,25.2466,25.1242,25.1364,614100.0
2005-07-13 14:30:00,41.07,41.08,40.91,41.0,470300.0,25.1364,25.1425,25.0385,25.0936,470300.0
2005-07-13 15:00:00,41.0,41.06,40.94,41.0,536300.0,25.0936,25.1303,25.0568,25.0936,536300.0
2005-07-13 15:30:00,41.0,41.04,40.95,40.97,840700.0,25.0936,25.118,25.063,25.0752,840700.0
2005-07-14 09:30:00,40.97,41.65,40.97,41.36,1028100.0,25.0752,25.4914,25.0752,25.3139,1028100.0
2005-07-14 10:00:00,41.36,41.44,41.13,41.4,531600.0,25.3139,25.3629,25.1731,25.3384,531600.0
2005-07-14 10:30:00,41.4,41.5,41.21,41.25,409200.0,25.3384,25.3996,25.2221,25.2466,409200.0
2005-07-14 11:00:00,41.24,41.29,41.06,41.09,376600.0,25.2405,25.2711,25.1303,25.1486,376600.0
2005-07-14 11:30:00,41.08,41.21,41.01,41.09,312200.0,25.1425,25.2221,25.0997,25.1486,312200.0
2005-07-14 12:00:00,41.09,41.38,41.08,41.23,363700.0,25.1486,25.3261,25.1425,25.2343,363700.0
2005-07-14 12:30:00,41.23,41.27,41.2,41.25,205800.0,25.2343,25.2588,25.216,25.2466,205800.0
2005-07-14 13:00:00,41.25,41.43,41.23,41.31,405000.0,25.2466,25.3567,25.2343,25.2833,405000.0
2005-07-14 13:30:00,41.3,41.3,41.14,41.19,230500.0,25.2772,25.2772,25.1793,25.2099,230500.0
2005-07-14 14:00:00,41.18,41.25,41.15,41.19,414700.0,25.2037,25.2466,25.1854,25.2099,414700.0
2005-07-14 14:30:00,41.19,41.2,40.99,41.02,574900.0,25.2099,25.216,25.0874,25.1058,574900.0
2005-07-14 15:00:00,41.02,41.15,41.0,41.12,512400.0,25.1058,25.1854,25.0936,25.167,512400.0
2005-07-14 15:30:00,41.11,41.18,41.0,41.05,743900.0,25.1609,25.2037,25.0936,25.1242,743900.0
2005-07-15 09:30:00,41.03,41.25,41.01,41.04,1186000.0,25.1119,25.2466,25.0997,25.118,1186000.0
2005-07-15 10:00:00,41.05,41.24,41.01,41.23,527600.0,25.1242,25.2405,25.0997,25.2343,527600.0
2005-07-15 10:30:00,41.22,41.4,41.2,41.32,537200.0,25.2282,25.3384,25.216,25.2894,537200.0
2005-07-15 11:00:00,41.32,41.49,41.32,41.48,411300.0,25.2894,25.3935,25.2894,25.3873,411300.0
2005-07-15 11:30:00,41.48,41.53,41.44,41.52,323700.0,25.3873,25.4179,25.3629,25.4118,323700.0
2005-07-15 12:00:00,41.51,41.65,41.3,41.64,343700.0,25.4057,25.4914,25.2772,25.4853,343700.0
2005-07-15 12:30:00,41.63,41.7,41.6,41.67,292500.0,25.4791,25.522,25.4608,25.5036,292500.0
2005-07-15 13:00:00,41.66,41.74,41.63,41.65,243900.0,25.4975,25.5465,25.4791,25.4914,243900.0
2005-07-15 13:30:00,41.65,41.75,41.64,41.74,383300.0,25.4914,25.5526,25.4853,25.5465,383300.0
2005-07-15 14:00:00,41.74,42.0,41.72,41.94,635100.0,25.5465,25.7056,25.5342,25.6689,635100.0
2005-07-15 14:30:00,41.93,41.99,41.87,41.93,734600.0,25.6628,25.6995,25.626,25.6628,734600.0
2005-07-15 15:00:00,41.93,41.94,41.73,41.73,545400.0,25.6628,25.6689,25.5404,25.5404,545400.0
2005-07-15 15:30:00,41.74,41.78,41.63,41.64,720300.0,25.5465,25.571,25.4791,25.4853,720300.0
2005-07-18 09:30:00,41.46,41.99,41.46,41.96,783900.0,25.3751,25.6995,25.3751,25.6811,783900.0
2005-07-18 10:00:00,41.95,42.0,41.81,42.0,700300.0,25.675,25.7056,25.5893,25.7056,700300.0
2005-07-18 10:30:00,42.0,42.45,41.99,42.45,1005400.0,25.7056,25.981,25.6995,25.981,1005400.0
2005-07-18 11:00:00,42.45,42.47,42.3,42.32,636600.0,25.981,25.9933,25.8892,25.9015,636600.0
2005-07-18 11:30:00,42.32,42.35,42.27,42.33,386700.0,25.9015,25.9198,25.8709,25.9076,386700.0
2005-07-18 12:00:00,42.34,42.41,42.31,42.39,488100.0,25.9137,25.9565,25.8953,25.9443,488100.0
2005-07-18 12:30:00,42.35,42.4,42.23,42.26,590800.0,25.9198,25.9504,25.8464,25.8647,590800.0
2005-07-18 13:00:00,42.26,42.26,42.14,42.16,413200.0,25.8647,25.8647,25.7913,25.8035,413200.0
2005-07-18 13:30:00,42.16,42.26,42.11,42.17,388800.0,25.8035,25.8647,25.7729,25.8097,388800.0
2005-07-18 14:00:00,42.16,42.28,42.16,42.24,354800.0,25.8035,25.877,25.8035,25.8525,354800.0
2005-07-18 14:30:00,42.23,42.3,42.22,42.29,371500.0,25.8464,25.8892,25.8403,25.8831,371500.0
2005-07-18 15:00:00,42.29,42.48,42.25,42.42,775500.0,25.8831,25.9994,25.8586,25.9627,775500.0
2005-07-18 15:30:00,42.4,42.5,42.38,42.46,1690400.0,25.9504,26.0116,25.9382,25.9871,1690400.0
2005-07-19 09:30:00,42.5,42.94,42.47,42.77,1301400.0,26.0116,26.2809,25.9933,26.1769,1301400.0
2005-07-19 10:00:00,42.77,42.78,42.45,42.69,757500.0,26.1769,26.183,25.981,26.1279,757500.0
2005-07-19 10:30:00,42.69,42.74,42.52,42.52,832200.0,26.1279,26.1585,26.0239,26.0239,832200.0
2005-07-19 11:00:00,42.52,42.6,42.45,42.49,735900.0,26.0239,26.0728,25.981,26.0055,735900.0
2005-07-19 11:30:00,42.49,42.55,42.48,42.53,334000.0,26.0055,26.0422,25.9994,26.03,334000.0
2005-07-19 12:00:00,42.52,42.64,42.52,42.61,475600.0,26.0239,26.0973,26.0239,26.0789,475600.0
2005-07-19 12:30:00,42.62,42.74,42.6,42.71,335700.0,26.0851,26.1585,26.0728,26.1402,335700.0
2005-07-19 13:00:00,42.71,42.99,42.7,42.96,623200.0,26.1402,26.3115,26.134,26.2932,623200.0
2005-07-19 13:30:00,42.96,43.08,42.93,42.99,874500.0,26.2932,26.3666,26.2748,26.3115,874500.0
2005-07-19 14:00:00,42.99,43.05,42.86,42.93,515200.0,26.3115,26.3482,26.232,26.2748,515200.0
2005-07-19 14:30:00,42.93,43.1,42.93,43.08,616100.0,26.2748,26.3788,26.2748,26.3666,616100.0
2005-07-19 15:00:00,43.07,43.25,43.05,43.23,837000.0,26.3605,26.4707,26.3482,26.4584,837000.0
2005-07-19 15:30:00,43.25,43.25,43.08,43.17,1257600.0,26.4707,26.4707,26.3666,26.4217,1257600.0
2005-07-20 09:30:00,43.21,43.39,43.14,43.21,1308500.0,26.4462,26.5563,26.4033,26.4462,1308500.0
2005-07-20 10:00:00,43.21,43.29,43.05,43.2,1150700.0,26.4462,26.4951,26.3482,26.44,1150700.0
2005-07-20 10:30:00,43.2,43.32,43.14,43.22,574700.0,26.44,26.5135,26.4033,26.4523,574700.0
2005-07-20 11:00:00,43.22,43.41,43.18,43.31,698800.0,26.4523,26.5686,26.4278,26.5074,698800.0
2005-07-20 11:30:00,43.31,43.38,43.25,43.26,668300.0,26.5074,26.5502,26.4707,26.4768,668300.0
2005-07-20 12:00:00,43.26,43.34,43.25,43.3,720200.0,26.4768,26.5257,26.4707,26.5013,720200.0
2005-07-20 12:30:00,43.33,43.35,43.3,43.34,240800.0,26.5196,26.5319,26.5013,26.5257,240800.0
2005-07-20 13:00:00,43.34,43.6,43.29,43.57,531800.0,26.5257,26.6849,26.4951,26.6665,531800.0
2005-07-20 13:30:00,43.57,43.75,43.57,43.72,611300.0,26.6665,26.7767,26.6665,26.7583,611300.0
2005-07-20 14:00:00,43.74,43.78,43.65,43.71,413300.0,26.7706,26.795,26.7155,26.7522,413300.0
2005-07-20 14:30:00,43.72,43.8,43.69,43.77,855300.0,26.7583,26.8073,26.7399,26.7889,855300.0
2005-07-20 15:00:00,43.78,43.8,43.71,43.74,577300.0,26.795,26.8073,26.7522,26.7706,577300.0
2005-07-20 15:30:00,43.74,43.98,43.73,43.92,1285700.0,26.7706,26.9174,26.7644,26.8807,1285700.0
2005-07-21 09:30:00,43.7,43.93,43.34,43.39,1185300.0,26.7461,26.8868,26.5257,26.5563,1185300.0
2005-07-21 10:00:00,43.42,43.56,43.34,43.4,704700.0,26.5747,26.6604,26.5257,26.5625,704700.0
2005-07-21 10:30:00,43.4,43.46,43.04,43.21,995200.0,26.5625,26.5992,26.3421,26.4462,995200.0
2005-07-21 11:00:00,43.21,43.35,43.17,43.33,612900.0,26.4462,26.5319,26.4217,26.5196,612900.0
2005-07-21 11:30:00,43.33,43.52,43.31,43.36,498700.0,26.5196,26.6359,26.5074,26.538,498700.0
2005-07-21 12:00:00,43.36,43.4,43.27,43.34,452400.0,26.538,26.5625,26.4829,26.5257,452400.0
2005-07-21 12:30:00,43.34,43.9,43.34,43.71,922300.0,26.5257,26.8685,26.5257,26.7522,922300.0
2005-07-21 13:00:00,43.72,43.89,43.53,43.56,328100.0,26.7583,26.8624,26.642,26.6604,328100.0
2005-07-21 13:30:00,43.56,43.64,43.45,43.46,471200.0,26.6604,26.7093,26.5931,26.5992,471200.0
2005-07-21 14:00:00,43.45,43.48,43.29,43.34,542100.0,26.5931,26.6114,26.4951,26.5257,542100.0
2005-07-21 14:30:00,43.33,43.38,43.23,43.25,805300.0,26.5196,26.5502,26.4584,26.4707,805300.0
2005-07-21 15:00:00,43.26,43.41,43.22,43.36,556700.0,26.4768,26.5686,26.4523,26.538,556700.0
2005-07-21 15:30:00,43.36,43.4,43.23,43.34,1087300.0,26.538,26.5625,26.4584,26.5257,1087300.0
2005-07-22 09:30:00,43.22,43.35,43.08,43.26,908300.0,26.4523,26.5319,26.3666,26.4768,908300.0
2005-07-22 10:00:00,43.27,43.28,42.78,42.95,742600.0,26.4829,26.489,26.183,26.287,742600.0
2005-07-22 10:30:00,42.95,43.1,42.85,43.03,382500.0,26.287,26.3788,26.2258,26.336,382500.0
2005-07-22 11:00:00,43.04,43.19,43.03,43.14,360100.0,26.3421,26.4339,26.336,26.4033,360100.0
2005-07-22 11:30:00,43.14,43.35,43.1,43.3,304500.0,26.4033,26.5319,26.3788,26.5013,304500.0
2005-07-22 12:00:00,43.3,43.36,43.18,43.22,314800.0,26.5013,26.538,26.4278,26.4523,314800.0
2005-07-22 12:30:00,43.22,43.27,43.17,43.18,201600.0,26.4523,26.4829,26.4217,26.4278,201600.0
2005-07-22 13:00:00,43.18,43.26,43.18,43.25,107800.0,26.4278,26.4768,26.4278,26.4707,107800.0
2005-07-22 13:30:00,43.25,43.28,43.21,43.25,214200.0,26.4707,26.489,26.4462,26.4707,214200.0
2005-07-22 14:00:00,43.25,43.28,43.15,43.15,156100.0,26.4707,26.489,26.4094,26.4094,156100.0
2005-07-22 14:30:00,43.16,43.56,43.04,43.49,399600.0,26.4156,26.6604,26.3421,26.6175,399600.0
2005-07-22 15:00:00,43.5,43.52,43.36,43.49,268400.0,26.6237,26.6359,26.538,26.6175,268400.0
2005-07-22 15:30:00,43.49,43.54,43.39,43.46,589200.0,26.6175,26.6481,26.5563,26.5992,589200.0
2005-07-25 09:30:00,43.33,43.67,43.33,43.33,582500.0,26.5196,26.7277,26.5196,26.5196,582500.0
2005-07-25 10:00:00,43.33,43.56,43.28,43.51,282500.0,26.5196,26.6604,26.489,26.6298,282500.0
2005-07-25 10:30:00,43.52,43.76,43.44,43.58,351700.0,26.6359,26.7828,26.5869,26.6726,351700.0
2005-07-25 11:00:00,43.59,43.59,43.44,43.47,212700.0,26.6787,26.6787,26.5869,26.6053,212700.0
2005-07-25 11:30:00,43.47,43.55,43.33,43.45,439300.0,26.6053,26.6543,26.5196,26.5931,439300.0
2005-07-25 12:00:00,43.47,43.49,43.36,43.37,254800.0,26.6053,26.6175,26.538,26.5441,254800.0
2005-07-25 12:30:00,43.38,43.44,43.35,43.4,258100.0,26.5502,26.5869,26.5319,26.5625,258100.0
2005-07-25 13:00:00,43.39,43.44,43.39,43.43,261400.0,26.5563,26.5869,26.5563,26.5808,261400.0
2005-07-25 13:30:00,43.43,43.46,43.3,43.31,209500.0,26.5808,26.5992,26.5013,26.5074,209500.0
2005-07-25 14:00:00,43.31,43.32,43.19,43.27,264300.0,26.5074,26.5135,26.4339,26.4829,264300.0
2005-07-25 14:30:00,43.26,43.34,43.08,43.1,374200.0,26.4768,26.5257,26.3666,26.3788,374200.0
2005-07-25 15:00:00,43.09,43.17,43.0,43.06,399400.0,26.3727,26.4217,26.3176,26.3544,399400.0
2005-07-25 15:30:00,43.07,43.14,43.01,43.05,879800.0,26.3605,26.4033,26.3238,26.3482,879800.0
2005-07-26 09:30:00,43.08,43.59,43.06,43.58,830600.0,26.3666,26.6787,26.3544,26.6726,830600.0
2005-07-26 10:00:00,43.55,43.68,43.37,43.43,596900.0,26.6543,26.7338,26.5441,26.5808,596900.0
2005-07-26 10:30:00,43.45,43.57,43.4,43.55,375100.0,26.5931,26.6665,26.5625,26.6543,375100.0
2005-07-26 11:00:00,43.55,43.61,43.51,43.59,303800.0,26.6543,26.691,26.6298,26.6787,303800.0
2005-07-26 11:30:00,43.59,43.66,43.48,43.49,313000.0,26.6787,26.7216,26.6114,26.6175,313000.0
2005-07-26 12:00:00,43.49,43.55,43.4,43.41,348100.0,26.6175,26.6543,26.5625,26.5686,348100.0
2005-07-26 12:30:00,43.41,43.47,43.38,43.4,299500.0,26.5686,26.6053,26.5502,26.5625,299500.0
2005-07-26 13:00:00,43.4,43.57,43.4,43.52,259300.0,26.5625,26.6665,26.5625,26.6359,259300.0
2005-07-26 13:30:00,43.53,43.64,43.49,43.6,458000.0,26.642,26.7093,26.6175,26.6849,458000.0
2005-07-26 14:00:00,43.6,43.75,43.56,43.71,535300.0,26.6849,26.7767,26.6604,26.7522,535300.0
2005-07-26 14:30:00,43.71,43.88,43.71,43.84,560100.0,26.7522,26.8562,26.7522,26.8318,560100.0
2005-07-26 15:00:00,43.84,43.9,43.72,43.77,617100.0,26.8318,26.8685,26.7583,26.7889,617100.0
2005-07-26 15:30:00,43.75,43.83,43.63,43.7,778100.0,26.7767,26.8256,26.7032,26.7461,778100.0
2005-07-27 09:30:00,43.77,43.77,43.34,43.42,487800.0,26.7889,26.7889,26.5257,26.5747,487800.0
2005-07-27 10:00:00,43.41,43.45,43.19,43.2,607900.0,26.5686,26.5931,26.4339,26.44,607900.0
2005-07-27 10:30:00,43.21,43.37,43.1,43.15,414900.0,26.4462,26.5441,26.3788,26.4094,414900.0
2005-07-27 11:00:00,43.15,43.18,43.02,43.06,350000.0,26.4094,26.4278,26.3299,26.3544,350000.0
2005-07-27 11:30:00,43.07,43.15,43.03,43.08,212100.0,26.3605,26.4094,26.336,26.3666,212100.0
2005-07-27 12:00:00,43.09,43.2,43.07,43.1,357200.0,26.3727,26.44,26.3605,26.3788,357200.0
2005-07-27 12:30:00,43.1,43.19,43.08,43.11,255500.0,26.3788,26.4339,26.3666,26.385,255500.0
2005-07-27 13:00:00,43.11,43.15,43.08,43.11,196600.0,26.385,26.4094,26.3666,26.385,196600.0
2005-07-27 13:30:00,43.1,43.17,43.07,43.13,259200.0,26.3788,26.4217,26.3605,26.3972,259200.0
2005-07-27 14:00:00,43.13,43.3,43.12,43.21,288900.0,26.3972,26.5013,26.3911,26.4462,288900.0
2005-07-27 14:30:00,43.22,43.37,43.2,43.36,415200.0,26.4523,26.5441,26.44,26.538,415200.0
2005-07-27 15:00:00,43.36,43.38,43.29,43.35,410000.0,26.538,26.5502,26.4951,26.5319,410000.0
2005-07-27 15:30:00,43.35,43.4,43.28,43.36,591300.0,26.5319,26.5625,26.489,26.538,591300.0
2005-07-28 09:30:00,43.26,43.71,43.26,43.65,514900.0,26.4768,26.7522,26.4768,26.7155,514900.0
2005-07-28 10:00:00,43.66,43.68,43.37,43.51,402600.0,26.7216,26.7338,26.5441,26.6298,402600.0
2005-07-28 10:30:00,43.51,43.65,43.51,43.54,440900.0,26.6298,26.7155,26.6298,26.6481,440900.0
2005-07-28 11:00:00,43.53,43.58,43.43,43.55,281500.0,26.642,26.6726,26.5808,26.6543,281500.0
2005-07-28 11:30:00,43.54,43.68,43.48,43.61,417200.0,26.6481,26.7338,26.6114,26.691,417200.0
2005-07-28 12:00:00,43.61,43.7,43.56,43.61,344100.0,26.691,26.7461,26.6604,26.691,344100.0
2005-07-28 12:30:00,43.61,43.61,43.51,43.54,186500.0,26.691,26.691,26.6298,26.6481,186500.0
2005-07-28 13:00:00,43.55,43.63,43.51,43.61,315100.0,26.6543,26.7032,26.6298,26.691,315100.0
2005-07-28 13:30:00,43.63,43.69,43.58,43.64,341800.0,26.7032,26.7399,26.6726,26.7093,341800.0
2005-07-28 14:00:00,43.64,43.74,43.61,43.7,251200.0,26.7093,26.7706,26.691,26.7461,251200.0
2005-07-28 14:30:00,43.72,43.81,43.7,43.78,514900.0,26.7583,26.8134,26.7461,26.795,514900.0
2005-07-28 15:00:00,43.79,43.79,43.71,43.77,347800.0,26.8012,26.8012,26.7522,26.7889,347800.0
2005-07-28 15:30:00,43.77,43.9,43.76,43.87,881800.0,26.7889,26.8685,26.7828,26.8501,881800.0
2005-07-29 09:30:00,43.78,43.89,43.67,43.8,608000.0,26.795,26.8624,26.7277,26.8073,608000.0
2005-07-29 10:00:00,43.79,43.9,43.6,43.61,537800.0,26.8012,26.8685,26.6849,26.691,537800.0
2005-07-29 10:30:00,43.61,43.64,43.5,43.5,445100.0,26.691,26.7093,26.6237,26.6237,445100.0
2005-07-29 11:00:00,43.51,43.51,43.34,43.46,439400.0,26.6298,26.6298,26.5257,26.5992,439400.0
2005-07-29 11:30:00,43.46,43.48,43.25,43.28,538800.0,26.5992,26.6114,26.4707,26.489,538800.0
2005-07-29 12:00:00,43.29,43.34,43.26,43.29,323200.0,26.4951,26.5257,26.4768,26.4951,323200.0
2005-07-29 12:30:00,43.3,43.46,43.28,43.44,221600.0,26.5013,26.5992,26.489,26.5869,221600.0
2005-07-29 13:00:00,43.44,43.55,43.43,43.49,200000.0,26.5869,26.6543,26.5808,26.6175,200000.0
2005-07-29 13:30:00,43.49,43.55,43.4,43.51,211700.0,26.6175,26.6543,26.5625,26.6298,211700.0
2005-07-29 14:00:00,43.51,43.63,43.51,43.61,357400.0,26.6298,26.7032,26.6298,26.691,357400.0
2005-07-29 14:30:00,43.61,43.63,43.56,43.62,239300.0,26.691,26.7032,26.6604,26.6971,239300.0
2005-07-29 15:00:00,43.63,43.65,43.51,43.54,513400.0,26.7032,26.7155,26.6298,26.6481,513400.0
2005-07-29 15:30:00,43.54,43.6,43.43,43.5,691900.0,26.6481,26.6849,26.5808,26.6237,691900.0
2005-08-01 09:30:00,43.21,43.39,43.15,43.22,703000.0,26.4462,26.5563,26.4094,26.4523,703000.0
2005-08-01 10:00:00,43.22,43.26,42.89,42.99,693100.0,26.4523,26.4768,26.2503,26.3115,693100.0
2005-08-01 10:30:00,42.97,43.01,42.38,42.73,944400.0,26.2993,26.3238,25.9382,26.1524,944400.0
2005-08-01 11:00:00,42.73,42.73,42.58,42.62,591700.0,26.1524,26.1524,26.0606,26.0851,591700.0
2005-08-01 11:30:00,42.63,42.75,42.62,42.71,321500.0,26.0912,26.1646,26.0851,26.1402,321500.0
2005-08-01 12:00:00,42.72,42.84,42.71,42.74,425900.0,26.1463,26.2197,26.1402,26.1585,425900.0
2005-08-01 12:30:00,42.74,42.76,42.71,42.75,273300.0,26.1585,26.1708,26.1402,26.1646,273300.0
2005-08-01 13:00:00,42.76,42.77,42.66,42.71,303800.0,26.1708,26.1769,26.1095,26.1402,303800.0
2005-08-01 13:30:00,42.71,42.74,42.69,42.73,334900.0,26.1402,26.1585,26.1279,26.1524,334900.0
2005-08-01 14:00:00,42.73,42.81,42.72,42.76,386800.0,26.1524,26.2014,26.1463,26.1708,386800.0
2005-08-01 14:30:00,42.77,42.8,42.74,42.8,479600.0,26.1769,26.1952,26.1585,26.1952,479600.0
2005-08-01 15:00:00,42.79,42.85,42.78,42.84,440800.0,26.1891,26.2258,26.183,26.2197,440800.0
2005-08-01 15:30:00,42.84,42.91,42.8,42.82,938700.0,26.2197,26.2626,26.1952,26.2075,938700.0
2005-08-02 09:30:00,42.73,42.76,42.43,42.46,943300.0,26.1524,26.1708,25.9688,25.9871,943300.0
2005-08-02 10:00:00,42.46,42.68,42.38,42.64,717800.0,25.9871,26.1218,25.9382,26.0973,717800.0
2005-08-02 10:30:00,42.63,42.8,42.55,42.55,614200.0,26.0912,26.1952,26.0422,26.0422,614200.0
2005-08-02 11:00:00,42.56,42.63,42.53,42.56,403900.0,26.0483,26.0912,26.03,26.0483,403900.0
2005-08-02 11:30:00,42.56,42.76,42.55,42.71,435400.0,26.0483,26.1708,26.0422,26.1402,435400.0
2005-08-02 12:00:00,42.71,42.78,42.62,42.71,250600.0,26.1402,26.183,26.0851,26.1402,250600.0
2005-08-02 12:30:00,42.7,42.7,42.58,42.6,441100.0,26.134,26.134,26.0606,26.0728,441100.0
2005-08-02 13:00:00,42.59,42.62,42.53,42.62,249400.0,26.0667,26.0851,26.03,26.0851,249400.0
2005-08-02 13:30:00,42.63,42.66,42.51,42.53,364000.0,26.0912,26.1095,26.0177,26.03,364000.0
2005-08-02 14:00:00,42.53,42.6,42.51,42.52,359000.0,26.03,26.0728,26.0177,26.0239,359000.0
2005-08-02 14:30:00,42.52,42.53,42.33,42.36,554700.0,26.0239,26.03,25.9076,25.9259,554700.0
2005-08-02 15:00:00,42.35,42.43,42.27,42.43,685500.0,25.9198,25.9688,25.8709,25.9688,685500.0
2005-08-02 15:30:00,42.43,42.45,42.38,42.44,984100.0,25.9688,25.981,25.9382,25.9749,984100.0
2005-08-03 09:30:00,42.1,42.44,42.04,42.37,629200.0,25.7668,25.9749,25.7301,25.9321,629200.0
2005-08-03 10:00:00,42.4,42.4,41.94,42.07,913700.0,25.9504,25.9504,25.6689,25.7484,913700.0
2005-08-03 10:30:00,42.08,42.26,42.0,42.2,583700.0,25.7546,25.8647,25.7056,25.828,583700.0
2005-08-03 11:00:00,42.2,42.25,42.16,42.2,395200.0,25.828,25.8586,25.8035,25.828,395200.0
2005-08-03 11:30:00,42.19,42.29,42.17,42.25,317300.0,25.8219,25.8831,25.8097,25.8586,317300.0
2005-08-03 12:00:00,42.26,42.38,42.25,42.34,380800.0,25.8647,25.9382,25.8586,25.9137,380800.0
2005-08-03 12:30:00,42.35,42.39,42.3,42.34,402700.0,25.9198,25.9443,25.8892,25.9137,402700.0
2005-08-03 13:00:00,42.33,42.38,42.31,42.37,185500.0,25.9076,25.9382,25.8953,25.9321,185500.0
2005-08-03 13:30:00,42.37,42.38,42.23,42.27,340600.0,25.9321,25.9382,25.8464,25.8709,340600.0
2005-08-03 14:00:00,42.27,42.29,42.17,42.2,328900.0,25.8709,25.8831,25.8097,25.828,328900.0
2005-08-03 14:30:00,42.2,42.24,42.08,42.1,440800.0,25.828,25.8525,25.7546,25.7668,440800.0
2005-08-03 15:00:00,42.09,42.2,42.02,42.17,467800.0,25.7607,25.828,25.7178,25.8097,467800.0
2005-08-03 15:30:00,42.17,42.25,42.11,42.22,913400.0,25.8097,25.8586,25.7729,25.8403,913400.0
2005-08-04 09:30:00,41.5,42.0,41.26,41.28,2072500.0,25.3996,25.7056,25.2527,25.2649,2072500.0
2005-08-04 10:00:00,41.27,41.37,41.1,41.33,1241100.0,25.2588,25.32,25.1548,25.2955,1241100.0
2005-08-04 10:30:00,41.33,41.55,41.32,41.54,795100.0,25.2955,25.4302,25.2894,25.4241,795100.0
2005-08-04 11:00:00,41.53,41.65,41.5,41.58,498900.0,25.4179,25.4914,25.3996,25.4485,498900.0
2005-08-04 11:30:00,41.57,41.57,41.2,41.21,733000.0,25.4424,25.4424,25.216,25.2221,733000.0
2005-08-04 12:00:00,41.21,41.33,41.2,41.26,593000.0,25.2221,25.2955,25.216,25.2527,593000.0
2005-08-04 12:30:00,41.26,41.39,41.26,41.31,328300.0,25.2527,25.3323,25.2527,25.2833,328300.0
2005-08-04 13:00:00,41.32,41.35,41.25,41.33,294600.0,25.2894,25.3078,25.2466,25.2955,294600.0
2005-08-04 13:30:00,41.34,41.35,41.23,41.34,417600.0,25.3017,25.3078,25.2343,25.3017,417600.0
2005-08-04 14:00:00,41.35,41.4,41.27,41.27,356600.0,25.3078,25.3384,25.2588,25.2588,356600.0
2005-08-04 14:30:00,41.28,41.32,41.18,41.25,436900.0,25.2649,25.2894,25.2037,25.2466,436900.0
2005-08-04 15:00:00,41.24,41.28,41.21,41.27,598900.0,25.2405,25.2649,25.2221,25.2588,598900.0
2005-08-04 15:30:00,41.26,41.35,41.2,41.25,1179100.0,25.2527,25.3078,25.216,25.2466,1179100.0
2005-08-05 09:30:00,41.22,41.36,41.1,41.2,725500.0,25.2282,25.3139,25.1548,25.216,725500.0
2005-08-05 10:00:00,41.2,41.23,40.75,40.79,812900.0,25.216,25.2343,24.9406,24.965,812900.0
2005-08-05 10:30:00,40.79,40.91,40.7,40.91,808300.0,24.965,25.0385,24.91,25.0385,808300.0
2005-08-05 11:00:00,40.9,41.03,40.79,40.83,475500.0,25.0324,25.1119,24.965,24.9895,475500.0
2005-08-05 11:30:00,40.84,40.97,40.77,40.8,426500.0,24.9956,25.0752,24.9528,24.9712,426500.0
2005-08-05 12:00:00,40.79,40.9,40.77,40.79,342700.0,24.965,25.0324,24.9528,24.965,342700.0
2005-08-05 12:30:00,40.79,40.82,40.73,40.75,392900.0,24.965,24.9834,24.9283,24.9406,392900.0
2005-08-05 13:00:00,40.74,40.9,40.74,40.86,343400.0,24.9344,25.0324,24.9344,25.0079,343400.0
2005-08-05 13:30:00,40.85,40.93,40.81,40.92,301600.0,25.0018,25.0507,24.9773,25.0446,301600.0
2005-08-05 14:00:00,40.93,40.94,40.82,40.85,277300.0,25.0507,25.0568,24.9834,25.0018,277300.0
2005-08-05 14:30:00,40.83,40.97,40.83,40.89,418000.0,24.9895,25.0752,24.9895,25.0262,418000.0
2005-08-05 15:00:00,40.88,40.95,40.86,40.95,327400.0,25.0201,25.063,25.0079,25.063,327400.0
2005-08-05 15:30:00,40.95,41.05,40.92,40.96,965500.0,25.063,25.1242,25.0446,25.0691,965500.0
2005-08-08 09:30:00,41.05,41.09,40.66,40.94,555800.0,25.1242,25.1486,24.8855,25.0568,555800.0
2005-08-08 10:00:00,40.94,41.03,40.86,41.0,607100.0,25.0568,25.1119,25.0079,25.0936,607100.0
2005-08-08 10:30:00,40.99,41.0,40.57,40.59,538900.0,25.0874,25.0936,24.8304,24.8426,538900.0
2005-08-08 11:00:00,40.6,40.83,40.59,40.71,316000.0,24.8488,24.9895,24.8426,24.9161,316000.0
2005-08-08 11:30:00,40.71,40.78,40.6,40.65,297000.0,24.9161,24.9589,24.8488,24.8794,297000.0
2005-08-08 12:00:00,40.65,40.67,40.49,40.52,422800.0,24.8794,24.8916,24.7814,24.7998,422800.0
2005-08-08 12:30:00,40.51,40.6,40.47,40.58,324400.0,24.7937,24.8488,24.7692,24.8365,324400.0
2005-08-08 13:00:00,40.58,40.59,40.42,40.46,379500.0,24.8365,24.8426,24.7386,24.7631,379500.0
2005-08-08 13:30:00,40.47,40.55,40.42,40.47,378200.0,24.7692,24.8181,24.7386,24.7692,378200.0
2005-08-08 14:00:00,40.47,40.5,40.34,40.39,489300.0,24.7692,24.7875,24.6896,24.7202,489300.0
2005-08-08 14:30:00,40.39,40.57,40.33,40.54,496300.0,24.7202,24.8304,24.6835,24.812,496300.0
2005-08-08 15:00:00,40.55,40.64,40.49,40.62,429000.0,24.8181,24.8732,24.7814,24.861,429000.0
2005-08-08 15:30:00,40.62,40.65,40.51,40.58,848300.0,24.861,24.8794,24.7937,24.8365,848300.0
2005-08-09 09:30:00,40.94,41.22,40.83,41.14,835500.0,25.0568,25.2282,24.9895,25.1793,835500.0
2005-08-09 10:00:00,41.16,41.34,41.02,41.14,676700.0,25.1915,25.3017,25.1058,25.1793,676700.0
2005-08-09 10:30:00,41.14,41.21,41.05,41.13,362200.0,25.1793,25.2221,25.1242,25.1731,362200.0
2005-08-09 11:00:00,41.11,41.3,41.1,41.19,411500.0,25.1609,25.2772,25.1548,25.2099,411500.0
2005-08-09 11:30:00,41.19,41.28,41.16,41.23,477500.0,25.2099,25.2649,25.1915,25.2343,477500.0
2005-08-09 12:00:00,41.21,41.3,41.18,41.27,373800.0,25.2221,25.2772,25.2037,25.2588,373800.0
2005-08-09 12:30:00,41.26,41.32,41.26,41.32,304100.0,25.2527,25.2894,25.2527,25.2894,304100.0
2005-08-09 13:00:00,41.32,41.34,41.25,41.25,228900.0,25.2894,25.3017,25.2466,25.2466,228900.0
2005-08-09 13:30:00,41.26,41.28,41.2,41.28,246700.0,25.2527,25.2649,25.216,25.2649,246700.0
2005-08-09 14:00:00,41.28,41.47,41.24,41.44,418300.0,25.2649,25.3812,25.2405,25.3629,418300.0
2005-08-09 14:30:00,41.44,41.53,41.35,41.4,664600.0,25.3629,25.4179,25.3078,25.3384,664600.0
2005-08-09 15:00:00,41.4,41.41,41.16,41.17,513800.0,25.3384,25.3445,25.1915,25.1976,513800.0
2005-08-09 15:30:00,41.15,41.4,41.11,41.38,742100.0,25.1854,25.3384,25.1609,25.3261,742100.0
2005-08-10 09:30:00,41.7,42.25,41.66,42.21,1346600.0,25.522,25.8586,25.4975,25.8341,1346600.0
2005-08-10 10:00:00,42.23,42.3,42.13,42.24,996300.0,25.8464,25.8892,25.7852,25.8525,996300.0
2005-08-10 10:30:00,42.24,42.52,42.24,42.43,1025900.0,25.8525,26.0239,25.8525,25.9688,1025900.0
2005-08-10 11:00:00,42.44,42.5,42.28,42.31,411300.0,25.9749,26.0116,25.877,25.8953,411300.0
2005-08-10 11:30:00,42.32,42.4,42.3,42.39,316100.0,25.9015,25.9504,25.8892,25.9443,316100.0
2005-08-10 12:00:00,42.4,42.41,42.2,42.23,376600.0,25.9504,25.9565,25.828,25.8464,376600.0
2005-08-10 12:30:00,42.23,42.23,41.85,41.91,641500.0,25.8464,25.8464,25.6138,25.6505,641500.0
2005-08-10 13:00:00,41.91,42.05,41.88,41.98,364500.0,25.6505,25.7362,25.6322,25.6934,364500.0
2005-08-10 13:30:00,41.97,42.07,41.78,41.91,363100.0,25.6872,25.7484,25.571,25.6505,363100.0
2005-08-10 14:00:00,41.92,41.92,41.72,41.86,479300.0,25.6566,25.6566,25.5342,25.6199,479300.0
2005-08-10 14:30:00,41.85,41.96,41.8,41.85,307500.0,25.6138,25.6811,25.5832,25.6138,307500.0
2005-08-10 15:00:00,41.86,41.88,41.57,41.59,607500.0,25.6199,25.6322,25.4424,25.4547,607500.0
2005-08-10 15:30:00,41.59,41.69,41.51,41.66,839600.0,25.4547,25.5159,25.4057,25.4975,839600.0
2005-08-11 09:30:00,41.63,41.88,41.3,41.42,756500.0,25.4791,25.6322,25.2772,25.3506,756500.0
2005-08-11 10:00:00,41.41,41.99,41.38,41.85,566500.0,25.3445,25.6995,25.3261,25.6138,566500.0
2005-08-11 10:30:00,41.85,42.06,41.79,41.94,546900.0,25.6138,25.7423,25.5771,25.6689,546900.0
2005-08-11 11:00:00,41.93,41.96,41.55,41.6,446800.0,25.6628,25.6811,25.4302,25.4608,446800.0
2005-08-11 11:30:00,41.61,41.62,41.16,41.2,618300.0,25.4669,25.473,25.1915,25.216,618300.0
2005-08-11 12:00:00,41.19,41.28,41.01,41.06,435100.0,25.2099,25.2649,25.0997,25.1303,435100.0
2005-08-11 12:30:00,41.05,41.18,41.01,41.18,600200.0,25.1242,25.2037,25.0997,25.2037,600200.0
2005-08-11 13:00:00,41.18,41.32,41.17,41.28,349300.0,25.2037,25.2894,25.1976,25.2649,349300.0
2005-08-11 13:30:00,41.28,41.28,41.16,41.25,208800.0,25.2649,25.2649,25.1915,25.2466,208800.0
2005-08-11 14:00:00,41.25,41.27,41.1,41.2,476000.0,25.2466,25.2588,25.1548,25.216,476000.0
2005-08-11 14:30:00,41.21,41.3,41.16,41.28,394000.0,25.2221,25.2772,25.1915,25.2649,394000.0
2005-08-11 15:00:00,41.28,41.52,41.2,41.46,510200.0,25.2649,25.4118,25.216,25.3751,510200.0
2005-08-11 15:30:00,41.47,41.55,41.42,41.49,707100.0,25.3812,25.4302,25.3506,25.3935,707100.0
2005-08-12 09:30:00,41.2,41.41,41.1,41.16,566000.0,25.216,25.3445,25.1548,25.1915,566000.0
2005-08-12 10:00:00,41.16,41.27,41.06,41.19,399100.0,25.1915,25.2588,25.1303,25.2099,399100.0
2005-08-12 10:30:00,41.18,41.24,41.1,41.21,287400.0,25.2037,25.2405,25.1548,25.2221,287400.0
2005-08-12 11:00:00,41.21,41.43,41.19,41.36,363000.0,25.2221,25.3567,25.2099,25.3139,363000.0
2005-08-12 11:30:00,41.36,41.36,41.04,41.09,392800.0,25.3139,25.3139,25.118,25.1486,392800.0
2005-08-12 12:00:00,41.09,41.1,40.93,40.98,382200.0,25.1486,25.1548,25.0507,25.0813,382200.0
2005-08-12 12:30:00,40.98,41.0,40.82,40.85,382400.0,25.0813,25.0936,24.9834,25.0018,382400.0
2005-08-12 13:00:00,40.84,41.4,40.75,40.8,335000.0,24.9956,25.3384,24.9406,24.9712,335000.0
2005-08-12 13:30:00,40.8,40.97,40.8,40.89,392300.0,24.9712,25.0752,24.9712,25.0262,392300.0
2005-08-12 14:00:00,40.88,41.09,40.88,41.04,507600.0,25.0201,25.1486,25.0201,25.118,507600.0
2005-08-12 14:30:00,41.04,41.1,40.96,41.06,222600.0,25.118,25.1548,25.0691,25.1303,222600.0
2005-08-12 15:00:00,41.07,41.44,41.04,41.4,557000.0,25.1364,25.3629,25.118,25.3384,557000.0
2005-08-12 15:30:00,41.38,41.43,41.16,41.28,811900.0,25.3261,25.3567,25.1915,25.2649,811900.0
2005-08-15 09:30:00,42.0,42.26,41.26,41.45,2520800.0,25.7056,25.8647,25.2527,25.369,2520800.0
2005-08-15 10:00:00,41.44,41.55,41.17,41.28,801200.0,25.3629,25.4302,25.1976,25.2649,801200.0
2005-08-15 10:30:00,41.26,41.61,41.12,41.6,788900.0,25.2527,25.4669,25.167,25.4608,788900.0
2005-08-15 11:00:00,41.6,41.77,41.45,41.46,484300.0,25.4608,25.5648,25.369,25.3751,484300.0
2005-08-15 11:30:00,41.45,41.6,41.31,41.53,314200.0,25.369,25.4608,25.2833,25.4179,314200.0
2005-08-15 12:00:00,41.52,41.73,41.42,41.72,301900.0,25.4118,25.5404,25.3506,25.5342,301900.0
2005-08-15 12:30:00,41.71,41.78,41.55,41.56,262100.0,25.5281,25.571,25.4302,25.4363,262100.0
2005-08-15 13:00:00,41.57,41.78,41.55,41.75,270800.0,25.4424,25.571,25.4302,25.5526,270800.0
2005-08-15 13:30:00,41.76,41.77,41.63,41.68,285900.0,25.5587,25.5648,25.4791,25.5098,285900.0
2005-08-15 14:00:00,41.68,41.73,41.53,41.67,278500.0,25.5098,25.5404,25.4179,25.5036,278500.0
2005-08-15 14:30:00,41.67,41.72,41.57,41.66,358100.0,25.5036,25.5342,25.4424,25.4975,358100.0
2005-08-15 15:00:00,41.66,41.71,41.52,41.53,485100.0,25.4975,25.5281,25.4118,25.4179,485100.0
2005-08-15 15:30:00,41.55,41.62,41.43,41.6,984100.0,25.4302,25.473,25.3567,25.4608,984100.0
2005-08-16 09:30:00,41.35,41.35,40.8,41.09,1734800.0,25.3078,25.3078,24.9712,25.1486,1734800.0
2005-08-16 10:00:00,41.1,41.12,40.89,41.04,1263400.0,25.1548,25.167,25.0262,25.118,1263400.0
2005-08-16 10:30:00,41.04,41.1,40.7,40.83,1092800.0,25.118,25.1548,24.91,24.9895,1092800.0
2005-08-16 11:00:00,40.84,41.21,40.83,41.11,833100.0,24.9956,25.2221,24.9895,25.1609,833100.0
2005-08-16 11:30:00,41.11,41.14,41.0,41.05,488400.0,25.1609,25.1793,25.0936,25.1242,488400.0
2005-08-16 12:00:00,41.05,41.09,40.92,41.04,407500.0,25.1242,25.1486,25.0446,25.118,407500.0
2005-08-16 12:30:00,41.04,41.1,40.99,41.05,390800.0,25.118,25.1548,25.0874,25.1242,390800.0
2005-08-16 13:00:00,41.05,41.06,40.98,41.0,297800.0,25.1242,25.1303,25.0813,25.0936,297800.0
2005-08-16 13:30:00,40.99,41.02,40.79,40.8,329400.0,25.0874,25.1058,24.965,24.9712,329400.0
2005-08-16 14:00:00,40.81,40.96,40.74,40.76,637300.0,24.9773,25.0691,24.9344,24.9467,637300.0
2005-08-16 14:30:00,40.76,40.82,40.7,40.77,644200.0,24.9467,24.9834,24.91,24.9528,644200.0
2005-08-16 15:00:00,40.77,40.79,40.5,40.62,912300.0,24.9528,24.965,24.7875,24.861,912300.0
2005-08-16 15:30:00,40.62,40.78,40.54,40.64,1704900.0,24.861,24.9589,24.812,24.8732,1704900.0
2005-08-17 09:30:00,40.52,40.68,40.4,40.48,1427200.0,24.7998,24.8977,24.7263,24.7753,1427200.0
2005-08-17 10:00:00,40.49,40.59,40.34,40.54,883000.0,24.7814,24.8426,24.6896,24.812,883000.0
2005-08-17 10:30:00,40.54,40.65,40.4,40.56,1105000.0,24.812,24.8794,24.7263,24.8243,1105000.0
2005-08-17 11:00:00,40.55,40.85,40.52,40.78,996900.0,24.8181,25.0018,24.7998,24.9589,996900.0
2005-08-17 11:30:00,40.78,40.83,40.72,40.81,358900.0,24.9589,24.9895,24.9222,24.9773,358900.0
2005-08-17 12:00:00,40.82,40.9,40.75,40.86,499900.0,24.9834,25.0324,24.9406,25.0079,499900.0
2005-08-17 12:30:00,40.86,40.98,40.86,40.94,325900.0,25.0079,25.0813,25.0079,25.0568,325900.0
2005-08-17 13:00:00,40.94,40.98,40.82,40.92,297600.0,25.0568,25.0813,24.9834,25.0446,297600.0
2005-08-17 13:30:00,40.91,40.93,40.75,40.76,229100.0,25.0385,25.0507,24.9406,24.9467,229100.0
2005-08-17 14:00:00,40.76,40.8,40.64,40.66,409900.0,24.9467,24.9712,24.8732,24.8855,409900.0
2005-08-17 14:30:00,40.65,40.67,40.54,40.6,685000.0,24.8794,24.8916,24.812,24.8488,685000.0
2005-08-17 15:00:00,40.59,40.72,40.56,40.63,545200.0,24.8426,24.9222,24.8243,24.8671,545200.0
2005-08-17 15:30:00,40.63,40.71,40.6,40.62,425500.0,24.8671,24.9161,24.8488,24.861,425500.0
2005-08-18 09:30:00,39.32,40.5,38.05,40.45,1237900.0,24.0653,24.7875,23.2881,24.7569,1237900.0
2005-08-18 10:00:00,40.45,40.67,40.43,40.64,705100.0,24.7569,24.8916,24.7447,24.8732,705100.0
2005-08-18 10:30:00,40.64,40.73,40.57,40.58,451400.0,24.8732,24.9283,24.8304,24.8365,451400.0
2005-08-18 11:00:00,40.58,40.71,40.5,40.69,459200.0,24.8365,24.9161,24.7875,24.9038,459200.0
2005-08-18 11:30:00,40.69,40.75,40.62,40.67,444400.0,24.9038,24.9406,24.861,24.8916,444400.0
2005-08-18 12:00:00,40.67,40.73,40.62,40.64,559300.0,24.8916,24.9283,24.861,24.8732,559300.0
2005-08-18 12:30:00,40.65,40.66,40.6,40.6,541000.0,24.8794,24.8855,24.8488,24.8488,541000.0
2005-08-18 13:00:00,40.59,40.69,40.59,40.65,733200.0,24.8426,24.9038,24.8426,24.8794,733200.0
2005-08-18 13:30:00,40.65,40.7,40.6,40.65,340300.0,24.8794,24.91,24.8488,24.8794,340300.0
2005-08-18 14:00:00,40.65,40.68,40.59,40.6,605500.0,24.8794,24.8977,24.8426,24.8488,605500.0
2005-08-18 14:30:00,40.6,40.7,40.59,40.6,429900.0,24.8488,24.91,24.8426,24.8488,429900.0
2005-08-18 15:00:00,40.6,40.65,40.49,40.55,473000.0,24.8488,24.8794,24.7814,24.8181,473000.0
2005-08-18 15:30:00,40.55,40.9,40.55,40.7,1568000.0,24.8181,25.0324,24.8181,24.91,1568000.0
2005-08-19 09:30:00,40.73,40.99,40.6,40.8,1318500.0,24.9283,25.0874,24.8488,24.9712,1318500.0
2005-08-19 10:00:00,40.8,40.84,40.68,40.71,770100.0,24.9712,24.9956,24.8977,24.9161,770100.0
2005-08-19 10:30:00,40.72,40.73,40.61,40.68,481400.0,24.9222,24.9283,24.8549,24.8977,481400.0
2005-08-19 11:00:00,40.68,40.74,40.63,40.71,296200.0,24.8977,24.9344,24.8671,24.9161,296200.0
2005-08-19 11:30:00,40.71,40.72,40.53,40.55,625500.0,24.9161,24.9222,24.8059,24.8181,625500.0
2005-08-19 12:00:00,40.55,40.6,40.5,40.5,553800.0,24.8181,24.8488,24.7875,24.7875,553800.0
2005-08-19 12:30:00,40.5,40.59,40.46,40.52,454300.0,24.7875,24.8426,24.7631,24.7998,454300.0
2005-08-19 13:00:00,40.52,40.53,40.38,40.48,477500.0,24.7998,24.8059,24.7141,24.7753,477500.0
2005-08-19 13:30:00,40.49,40.58,40.48,40.52,448100.0,24.7814,24.8365,24.7753,24.7998,448100.0
2005-08-19 14:00:00,40.52,40.52,40.44,40.44,286100.0,24.7998,24.7998,24.7508,24.7508,286100.0
2005-08-19 14:30:00,40.44,40.47,40.36,40.4,325900.0,24.7508,24.7692,24.7019,24.7263,325900.0
2005-08-19 15:00:00,40.39,40.47,40.38,40.45,426500.0,24.7202,24.7692,24.7141,24.7569,426500.0
2005-08-19 15:30:00,40.45,40.47,40.33,40.34,911300.0,24.7569,24.7692,24.6835,24.6896,911300.0
2005-08-22 09:30:00,40.49,40.83,40.39,40.8,939000.0,24.7814,24.9895,24.7202,24.9712,939000.0
2005-08-22 10:00:00,40.8,40.95,40.78,40.81,631200.0,24.9712,25.063,24.9589,24.9773,631200.0
2005-08-22 10:30:00,40.81,40.91,40.79,40.81,390000.0,24.9773,25.0385,24.965,24.9773,390000.0
2005-08-22 11:00:00,40.81,40.85,40.76,40.76,442800.0,24.9773,25.0018,24.9467,24.9467,442800.0
2005-08-22 11:30:00,40.76,40.8,40.46,40.57,459000.0,24.9467,24.9712,24.7631,24.8304,459000.0
2005-08-22 12:00:00,40.57,40.57,40.27,40.39,675600.0,24.8304,24.8304,24.6468,24.7202,675600.0
2005-08-22 12:30:00,40.41,40.41,40.28,40.34,472600.0,24.7325,24.7325,24.6529,24.6896,472600.0
2005-08-22 13:00:00,40.34,40.34,40.15,40.29,377400.0,24.6896,24.6896,24.5733,24.659,377400.0
2005-08-22 13:30:00,40.28,40.46,40.26,40.4,244600.0,24.6529,24.7631,24.6407,24.7263,244600.0
2005-08-22 14:00:00,40.41,40.42,40.2,40.29,393400.0,24.7325,24.7386,24.6039,24.659,393400.0
2005-08-22 14:30:00,40.3,40.36,40.24,40.31,393400.0,24.6651,24.7019,24.6284,24.6713,393400.0
2005-08-22 15:00:00,40.31,40.4,40.27,40.34,477800.0,24.6713,24.7263,24.6468,24.6896,477800.0
2005-08-22 15:30:00,40.34,40.53,40.32,40.5,933800.0,24.6896,24.8059,24.6774,24.7875,933800.0
2005-08-23 09:30:00,40.73,40.73,40.5,40.61,764300.0,24.9283,24.9283,24.7875,24.8549,764300.0
2005-08-23 10:00:00,40.61,40.61,40.43,40.49,524700.0,24.8549,24.8549,24.7447,24.7814,524700.0
2005-08-23 10:30:00,40.49,40.51,40.4,40.46,453000.0,24.7814,24.7937,24.7263,24.7631,453000.0
2005-08-23 11:00:00,40.46,40.52,40.39,40.52,501400.0,24.7631,24.7998,24.7202,24.7998,501400.0
2005-08-23 11:30:00,40.51,40.53,40.35,40.35,329800.0,24.7937,24.8059,24.6957,24.6957,329800.0
2005-08-23 12:00:00,40.35,40.35,40.23,40.29,280100.0,24.6957,24.6957,24.6223,24.659,280100.0
2005-08-23 12:30:00,40.3,40.37,40.29,40.35,195700.0,24.6651,24.708,24.659,24.6957,195700.0
2005-08-23 13:00:00,40.36,40.38,40.3,40.32,225000.0,24.7019,24.7141,24.6651,24.6774,225000.0
2005-08-23 13:30:00,40.33,40.48,40.3,40.47,302400.0,24.6835,24.7753,24.6651,24.7692,302400.0
2005-08-23 14:00:00,40.48,40.6,40.41,40.52,339500.0,24.7753,24.8488,24.7325,24.7998,339500.0
2005-08-23 14:30:00,40.53,40.71,40.5,40.7,805800.0,24.8059,24.9161,24.7875,24.91,805800.0
2005-08-23 15:00:00,40.69,40.7,40.61,40.63,559300.0,24.9038,24.91,24.8549,24.8671,559300.0
2005-08-23 15:30:00,40.63,40.67,40.56,40.61,791500.0,24.8671,24.8916,24.8243,24.8549,791500.0
2005-08-24 09:30:00,40.45,40.5,40.32,40.43,967000.0,24.7569,24.7875,24.6774,24.7447,967000.0
2005-08-24 10:00:00,40.4,40.9,40.4,40.57,695100.0,24.7263,25.0324,24.7263,24.8304,695100.0
2005-08-24 10:30:00,40.58,40.76,40.57,40.66,497500.0,24.8365,24.9467,24.8304,24.8855,497500.0
2005-08-24 11:00:00,40.67,40.69,40.47,40.5,532500.0,24.8916,24.9038,24.7692,24.7875,532500.0
2005-08-24 11:30:00,40.5,40.51,40.36,40.45,525600.0,24.7875,24.7937,24.7019,24.7569,525600.0
2005-08-24 12:00:00,40.46,40.52,40.42,40.51,223300.0,24.7631,24.7998,24.7386,24.7937,223300.0
2005-08-24 12:30:00,40.51,40.59,40.47,40.53,237300.0,24.7937,24.8426,24.7692,24.8059,237300.0
2005-08-24 13:00:00,40.52,40.53,40.37,40.44,254700.0,24.7998,24.8059,24.708,24.7508,254700.0
2005-08-24 13:30:00,40.44,40.49,40.38,40.45,290100.0,24.7508,24.7814,24.7141,24.7569,290100.0
2005-08-24 14:00:00,40.46,40.57,40.39,40.39,358900.0,24.7631,24.8304,24.7202,24.7202,358900.0
2005-08-24 14:30:00,40.4,40.43,40.18,40.19,553400.0,24.7263,24.7447,24.5917,24.5978,553400.0
2005-08-24 15:00:00,40.18,40.19,39.92,40.01,1293200.0,24.5917,24.5978,24.4326,24.4876,1293200.0
2005-08-24 15:30:00,40.02,40.05,39.91,39.91,1063200.0,24.4938,24.5121,24.4264,24.4264,1063200.0
2005-08-25 09:30:00,39.85,40.05,39.76,39.82,945300.0,24.3897,24.5121,24.3346,24.3714,945300.0
2005-08-25 10:00:00,39.82,39.96,39.8,39.93,863000.0,24.3714,24.457,24.3591,24.4387,863000.0
2005-08-25 10:30:00,39.93,39.99,39.88,39.95,590400.0,24.4387,24.4754,24.4081,24.4509,590400.0
2005-08-25 11:00:00,39.95,40.0,39.93,39.96,480500.0,24.4509,24.4815,24.4387,24.457,480500.0
2005-08-25 11:30:00,39.96,39.96,39.81,39.89,281400.0,24.457,24.457,24.3652,24.4142,281400.0
2005-08-25 12:00:00,39.89,39.98,39.87,39.93,382800.0,24.4142,24.4693,24.402,24.4387,382800.0
2005-08-25 12:30:00,39.93,39.99,39.91,39.95,366600.0,24.4387,24.4754,24.4264,24.4509,366600.0
2005-08-25 13:00:00,39.96,40.01,39.92,39.97,326800.0,24.457,24.4876,24.4326,24.4632,326800.0
2005-08-25 13:30:00,39.97,40.05,39.92,40.04,309600.0,24.4632,24.5121,24.4326,24.506,309600.0
2005-08-25 14:00:00,40.04,40.05,39.99,40.04,592000.0,24.506,24.5121,24.4754,24.506,592000.0
2005-08-25 14:30:00,40.04,40.15,40.03,40.14,434000.0,24.506,24.5733,24.4999,24.5672,434000.0
2005-08-25 15:00:00,40.14,40.26,40.1,40.17,918700.0,24.5672,24.6407,24.5427,24.5856,918700.0
2005-08-25 15:30:00,40.17,40.24,40.1,40.17,814900.0,24.5856,24.6284,24.5427,24.5856,814900.0
2005-08-26 09:30:00,40.05,40.2,39.7,39.75,788700.0,24.5121,24.6039,24.2979,24.3285,788700.0
2005-08-26 10:00:00,39.75,39.76,39.62,39.71,611400.0,24.3285,24.3346,24.249,24.304,611400.0
2005-08-26 10:30:00,39.72,39.73,39.64,39.71,281300.0,24.3102,24.3163,24.2612,24.304,281300.0
2005-08-26 11:00:00,39.72,39.82,39.67,39.68,372200.0,24.3102,24.3714,24.2796,24.2857,372200.0
2005-08-26 11:30:00,39.69,39.7,39.55,39.56,375200.0,24.2918,24.2979,24.2061,24.2122,375200.0
2005-08-26 12:00:00,39.56,39.76,39.56,39.75,256100.0,24.2122,24.3346,24.2122,24.3285,256100.0
2005-08-26 12:30:00,39.74,39.77,39.63,39.71,236000.0,24.3224,24.3408,24.2551,24.304,236000.0
2005-08-26 13:00:00,39.7,39.8,39.66,39.7,249900.0,24.2979,24.3591,24.2734,24.2979,249900.0
2005-08-26 13:30:00,39.71,39.81,39.69,39.73,197300.0,24.304,24.3652,24.2918,24.3163,197300.0
2005-08-26 14:00:00,39.72,39.96,39.7,39.86,446600.0,24.3102,24.457,24.2979,24.3958,446600.0
2005-08-26 14:30:00,39.87,39.9,39.77,39.85,446700.0,24.402,24.4203,24.3408,24.3897,446700.0
2005-08-26 15:00:00,39.84,39.97,39.84,39.96,622400.0,24.3836,24.4632,24.3836,24.457,622400.0
2005-08-26 15:30:00,39.96,39.97,39.76,39.83,802400.0,24.457,24.4632,24.3346,24.3775,802400.0
2005-08-29 09:30:00,39.85,41.0,39.85,40.7,2163800.0,24.3897,25.0936,24.3897,24.91,2163800.0
2005-08-29 10:00:00,40.69,41.03,40.46,40.7,1105200.0,24.9038,25.1119,24.7631,24.91,1105200.0
2005-08-29 10:30:00,40.7,40.71,40.4,40.56,656600.0,24.91,24.9161,24.7263,24.8243,656600.0
2005-08-29 11:00:00,40.55,40.75,40.55,40.65,628000.0,24.8181,24.9406,24.8181,24.8794,628000.0
2005-08-29 11:30:00,40.65,40.65,40.41,40.47,680300.0,24.8794,24.8794,24.7325,24.7692,680300.0
2005-08-29 12:00:00,40.48,40.59,40.46,40.52,544400.0,24.7753,24.8426,24.7631,24.7998,544400.0
2005-08-29 12:30:00,40.54,40.6,40.48,40.57,426200.0,24.812,24.8488,24.7753,24.8304,426200.0
2005-08-29 13:00:00,40.58,40.64,40.51,40.53,905800.0,24.8365,24.8732,24.7937,24.8059,905800.0
2005-08-29 13:30:00,40.53,40.7,40.53,40.69,506700.0,24.8059,24.91,24.8059,24.9038,506700.0
2005-08-29 14:00:00,40.69,40.7,40.6,40.61,506500.0,24.9038,24.91,24.8488,24.8549,506500.0
2005-08-29 14:30:00,40.6,40.63,40.55,40.58,428800.0,24.8488,24.8671,24.8181,24.8365,428800.0
2005-08-29 15:00:00,40.6,40.71,40.57,40.65,600500.0,24.8488,24.9161,24.8304,24.8794,600500.0
2005-08-29 15:30:00,40.64,40.67,40.36,40.58,1066000.0,24.8732,24.8916,24.7019,24.8365,1066000.0
2005-08-30 09:30:00,40.35,40.65,39.92,40.0,1607800.0,24.7579,24.9419,24.494,24.5431,1607800.0
2005-08-30 10:00:00,40.0,40.08,39.7,39.71,1285500.0,24.5431,24.5922,24.359,24.3652,1285500.0
2005-08-30 10:30:00,39.71,39.72,39.14,39.45,1604500.0,24.3652,24.3713,24.0154,24.2056,1604500.0
2005-08-30 11:00:00,39.49,39.49,39.29,39.37,1000300.0,24.2302,24.2302,24.1075,24.1566,1000300.0
2005-08-30 11:30:00,39.37,39.4,39.21,39.25,1096600.0,24.1566,24.175,24.0584,24.0829,1096600.0
2005-08-30 12:00:00,39.27,39.55,39.24,39.5,879700.0,24.0952,24.267,24.0768,24.2363,879700.0
2005-08-30 12:30:00,39.51,39.68,39.51,39.64,562700.0,24.2425,24.3468,24.2425,24.3222,562700.0
2005-08-30 13:00:00,39.66,39.69,39.57,39.68,370500.0,24.3345,24.3529,24.2793,24.3468,370500.0
2005-08-30 13:30:00,39.68,39.79,39.55,39.6,479200.0,24.3468,24.4143,24.267,24.2977,479200.0
2005-08-30 14:00:00,39.6,39.63,39.44,39.5,584600.0,24.2977,24.3161,24.1995,24.2363,584600.0
2005-08-30 14:30:00,39.5,39.62,39.35,39.37,557200.0,24.2363,24.31,24.1443,24.1566,557200.0
2005-08-30 15:00:00,39.37,39.55,39.35,39.47,719500.0,24.1566,24.267,24.1443,24.2179,719500.0
2005-08-30 15:30:00,39.47,39.93,39.47,39.75,1633000.0,24.2179,24.5002,24.2179,24.3897,1633000.0
2005-08-31 09:30:00,40.1,40.11,39.76,39.77,1155100.0,24.6045,24.6106,24.3959,24.402,1155100.0
2005-08-31 10:00:00,39.76,39.82,39.52,39.63,951900.0,24.3959,24.4327,24.2486,24.3161,951900.0
2005-08-31 10:30:00,39.66,39.96,39.55,39.94,909800.0,24.3345,24.5186,24.267,24.5063,909800.0
2005-08-31 11:00:00,39.94,40.32,39.85,40.19,1106100.0,24.5063,24.7395,24.4511,24.6597,1106100.0
2005-08-31 11:30:00,40.19,40.25,40.0,40.02,645400.0,24.6597,24.6965,24.5431,24.5554,645400.0
2005-08-31 12:00:00,40.01,40.12,39.85,40.01,633200.0,24.5493,24.6167,24.4511,24.5493,633200.0
2005-08-31 12:30:00,40.0,40.1,39.95,40.05,412900.0,24.5431,24.6045,24.5124,24.5738,412900.0
2005-08-31 13:00:00,40.06,40.26,40.02,40.26,566500.0,24.5799,24.7026,24.5554,24.7026,566500.0
2005-08-31 13:30:00,40.25,40.35,40.15,40.34,555100.0,24.6965,24.7579,24.6352,24.7517,555100.0
2005-08-31 14:00:00,40.34,40.35,40.19,40.29,495900.0,24.7517,24.7579,24.6597,24.7211,495900.0
2005-08-31 14:30:00,40.3,40.39,40.25,40.36,475600.0,24.7272,24.7824,24.6965,24.764,475600.0
2005-08-31 15:00:00,40.37,40.43,40.3,40.41,700200.0,24.7701,24.807,24.7272,24.7947,700200.0
2005-08-31 15:30:00,40.41,40.5,40.25,40.34,1329600.0,24.7947,24.8499,24.6965,24.7517,1329600.0
2005-09-01 09:30:00,40.7,40.99,40.62,40.95,1523800.0,24.9726,25.1506,24.9235,25.126,1523800.0
2005-09-01 10:00:00,40.93,40.96,40.29,40.32,1330500.0,25.1137,25.1322,24.7211,24.7395,1330500.0
2005-09-01 10:30:00,40.32,40.41,40.15,40.33,853200.0,24.7395,24.7947,24.6352,24.7456,853200.0
2005-09-01 11:00:00,40.32,40.61,40.29,40.59,684100.0,24.7395,24.9174,24.7211,24.9051,684100.0
2005-09-01 11:30:00,40.59,40.9,40.59,40.87,949200.0,24.9051,25.0953,24.9051,25.0769,949200.0
2005-09-01 12:00:00,40.87,40.93,40.81,40.92,774900.0,25.0769,25.1137,25.0401,25.1076,774900.0
2005-09-01 12:30:00,40.92,40.95,40.62,40.65,492700.0,25.1076,25.126,24.9235,24.9419,492700.0
2005-09-01 13:00:00,40.65,40.76,40.55,40.62,448900.0,24.9419,25.0094,24.8806,24.9235,448900.0
2005-09-01 13:30:00,40.59,40.65,40.46,40.48,434500.0,24.9051,24.9419,24.8254,24.8376,434500.0
2005-09-01 14:00:00,40.48,40.6,40.39,40.56,707400.0,24.8376,24.9113,24.7824,24.8867,707400.0
2005-09-01 14:30:00,40.56,40.71,40.53,40.64,679000.0,24.8867,24.9788,24.8683,24.9358,679000.0
2005-09-01 15:00:00,40.65,40.72,40.6,40.66,495600.0,24.9419,24.9849,24.9113,24.9481,495600.0
2005-09-01 15:30:00,40.66,40.76,40.58,40.63,1000900.0,24.9481,25.0094,24.899,24.9297,1000900.0
2005-09-02 09:30:00,40.9,40.91,40.67,40.77,924100.0,25.0953,25.1015,24.9542,25.0156,924100.0
2005-09-02 10:00:00,40.76,40.82,40.34,40.34,767600.0,25.0094,25.0462,24.7517,24.7517,767600.0
2005-09-02 10:30:00,40.34,40.47,40.25,40.41,573000.0,24.7517,24.8315,24.6965,24.7947,573000.0
2005-09-02 11:00:00,40.4,40.55,40.29,40.3,546800.0,24.7885,24.8806,24.7211,24.7272,546800.0
2005-09-02 11:30:00,40.3,40.3,40.15,40.21,530000.0,24.7272,24.7272,24.6352,24.672,530000.0
2005-09-02 12:00:00,40.2,40.46,40.19,40.4,584900.0,24.6658,24.8254,24.6597,24.7885,584900.0
2005-09-02 12:30:00,40.39,40.79,40.39,40.43,292900.0,24.7824,25.0278,24.7824,24.807,292900.0
2005-09-02 13:00:00,40.42,40.6,40.41,40.59,352500.0,24.8008,24.9113,24.7947,24.9051,352500.0
2005-09-02 13:30:00,40.6,40.61,40.5,40.61,295700.0,24.9113,24.9174,24.8499,24.9174,295700.0
2005-09-02 14:00:00,40.61,40.62,40.55,40.56,338300.0,24.9174,24.9235,24.8806,24.8867,338300.0
2005-09-02 14:30:00,40.55,40.59,40.33,40.36,457000.0,24.8806,24.9051,24.7456,24.764,457000.0
2005-09-02 15:00:00,40.36,40.37,40.3,40.35,489100.0,24.764,24.7701,24.7272,24.7579,489100.0
2005-09-02 15:30:00,40.35,40.46,40.32,40.33,901000.0,24.7579,24.8254,24.7395,24.7456,901000.0
2005-09-06 09:30:00,40.7,41.0,40.7,40.77,1347300.0,24.9726,25.1567,24.9726,25.0156,1347300.0
2005-09-06 10:00:00,40.77,40.98,40.77,40.82,717500.0,25.0156,25.1444,25.0156,25.0462,717500.0
2005-09-06 10:30:00,40.83,40.93,40.82,40.9,527200.0,25.0524,25.1137,25.0462,25.0953,527200.0
2005-09-06 11:00:00,40.89,40.9,40.8,40.86,494100.0,25.0892,25.0953,25.034,25.0708,494100.0
2005-09-06 11:30:00,40.87,40.88,40.78,40.81,334500.0,25.0769,25.0831,25.0217,25.0401,334500.0
2005-09-06 12:00:00,40.81,40.93,40.79,40.88,361200.0,25.0401,25.1137,25.0278,25.0831,361200.0
2005-09-06 12:30:00,40.88,41.05,40.87,41.04,621300.0,25.0831,25.1874,25.0769,25.1812,621300.0
2005-09-06 13:00:00,41.04,41.09,40.94,40.99,478100.0,25.1812,25.2119,25.1199,25.1506,478100.0
2005-09-06 13:30:00,40.98,41.04,40.97,41.02,340900.0,25.1444,25.1812,25.1383,25.169,340900.0
2005-09-06 14:00:00,41.01,41.12,40.99,41.11,697000.0,25.1628,25.2303,25.1506,25.2242,697000.0
2005-09-06 14:30:00,41.11,41.5,41.11,41.49,1130800.0,25.2242,25.4635,25.2242,25.4573,1130800.0
2005-09-06 15:00:00,41.48,41.59,41.37,41.56,1085900.0,25.4512,25.5187,25.3837,25.5003,1085900.0
2005-09-06 15:30:00,41.56,41.82,41.55,41.75,1893100.0,25.5003,25.6598,25.4942,25.6169,1893100.0
2005-09-07 09:30:00,41.8,42.0,41.72,41.77,1497300.0,25.6476,25.7703,25.5985,25.6291,1497300.0
2005-09-07 10:00:00,41.77,41.79,41.54,41.73,1109000.0,25.6291,25.6414,25.488,25.6046,1109000.0
2005-09-07 10:30:00,41.74,41.9,41.62,41.83,943200.0,25.6107,25.7089,25.5371,25.666,943200.0
2005-09-07 11:00:00,41.83,41.96,41.7,41.78,765900.0,25.666,25.7457,25.5862,25.6353,765900.0
2005-09-07 11:30:00,41.78,41.82,41.7,41.76,456100.0,25.6353,25.6598,25.5862,25.623,456100.0
2005-09-07 12:00:00,41.76,41.82,41.76,41.81,532400.0,25.623,25.6598,25.623,25.6537,532400.0
2005-09-07 12:30:00,41.81,41.85,41.76,41.81,389700.0,25.6537,25.6782,25.623,25.6537,389700.0
2005-09-07 13:00:00,41.8,41.91,41.77,41.8,496700.0,25.6476,25.715,25.6291,25.6476,496700.0
2005-09-07 13:30:00,41.81,41.85,41.76,41.83,325800.0,25.6537,25.6782,25.623,25.666,325800.0
2005-09-07 14:00:00,41.83,41.85,41.75,41.76,430300.0,25.666,25.6782,25.6169,25.623,430300.0
2005-09-07 14:30:00,41.76,41.77,41.68,41.74,633500.0,25.623,25.6291,25.5739,25.6107,633500.0
2005-09-07 15:00:00,41.73,42.01,41.65,42.0,1190300.0,25.6046,25.7764,25.5555,25.7703,1190300.0
2005-09-07 15:30:00,42.0,42.04,41.86,41.96,1070200.0,25.7703,25.7948,25.6844,25.7457,1070200.0
2005-09-08 09:30:00,41.8,41.8,41.45,41.53,1557400.0,25.6476,25.6476,25.4328,25.4819,1557400.0
2005-09-08 10:00:00,41.53,41.57,41.45,41.55,762300.0,25.4819,25.5064,25.4328,25.4942,762300.0
2005-09-08 10:30:00,41.55,41.76,41.43,41.47,849000.0,25.4942,25.623,25.4205,25.4451,849000.0
2005-09-08 11:00:00,41.46,41.55,41.45,41.5,480300.0,25.4389,25.4942,25.4328,25.4635,480300.0
2005-09-08 11:30:00,41.5,41.6,41.49,41.51,497700.0,25.4635,25.5248,25.4573,25.4696,497700.0
2005-09-08 12:00:00,41.52,41.52,41.45,41.47,271200.0,25.4758,25.4758,25.4328,25.4451,271200.0
2005-09-08 12:30:00,41.47,41.5,41.44,41.46,284600.0,25.4451,25.4635,25.4267,25.4389,284600.0
2005-09-08 13:00:00,41.46,41.49,41.42,41.48,266700.0,25.4389,25.4573,25.4144,25.4512,266700.0
2005-09-08 13:30:00,41.49,41.49,41.27,41.36,631800.0,25.4573,25.4573,25.3224,25.3776,631800.0
2005-09-08 14:00:00,41.36,41.42,41.24,41.24,522600.0,25.3776,25.4144,25.304,25.304,522600.0
2005-09-08 14:30:00,41.24,41.26,41.18,41.2,608300.0,25.304,25.3162,25.2671,25.2794,608300.0
2005-09-08 15:00:00,41.2,41.23,41.07,41.23,955700.0,25.2794,25.2978,25.1996,25.2978,955700.0
2005-09-08 15:30:00,41.23,41.31,41.17,41.19,993300.0,25.2978,25.3469,25.261,25.2733,993300.0
2005-09-09 09:30:00,41.19,41.4,41.01,41.06,680200.0,25.2733,25.4021,25.1628,25.1935,680200.0
2005-09-09 10:00:00,41.06,41.12,41.0,41.09,545200.0,25.1935,25.2303,25.1567,25.2119,545200.0
2005-09-09 10:30:00,41.08,41.19,41.04,41.12,435400.0,25.2058,25.2733,25.1812,25.2303,435400.0
2005-09-09 11:00:00,41.12,41.31,41.08,41.27,393700.0,25.2303,25.3469,25.2058,25.3224,393700.0
2005-09-09 11:30:00,41.27,41.4,41.27,41.35,463600.0,25.3224,25.4021,25.3224,25.3714,463600.0
2005-09-09 12:00:00,41.35,41.39,41.29,41.32,409400.0,25.3714,25.396,25.3346,25.353,409400.0
2005-09-09 12:30:00,41.32,41.32,41.19,41.21,224300.0,25.353,25.353,25.2733,25.2855,224300.0
2005-09-09 13:00:00,41.21,41.33,41.2,41.25,271600.0,25.2855,25.3592,25.2794,25.3101,271600.0
2005-09-09 13:30:00,41.25,41.28,41.18,41.21,448600.0,25.3101,25.3285,25.2671,25.2855,448600.0
2005-09-09 14:00:00,41.18,41.35,41.18,41.33,361300.0,25.2671,25.3714,25.2671,25.3592,361300.0
2005-09-09 14:30:00,41.34,41.35,41.28,41.33,376700.0,25.3653,25.3714,25.3285,25.3592,376700.0
2005-09-09 15:00:00,41.33,41.35,41.2,41.26,548500.0,25.3592,25.3714,25.2794,25.3162,548500.0
2005-09-09 15:30:00,41.27,41.3,41.2,41.2,626400.0,25.3224,25.3408,25.2794,25.2794,626400.0
2005-09-12 09:30:00,41.21,41.25,41.01,41.02,733500.0,25.2855,25.3101,25.1628,25.169,733500.0
2005-09-12 10:00:00,41.03,41.03,40.8,40.9,723500.0,25.1751,25.1751,25.034,25.0953,723500.0
2005-09-12 10:30:00,40.89,40.97,40.84,40.96,369500.0,25.0892,25.1383,25.0585,25.1322,369500.0
2005-09-12 11:00:00,40.97,41.12,40.94,41.12,471400.0,25.1383,25.2303,25.1199,25.2303,471400.0
2005-09-12 11:30:00,41.12,41.17,41.03,41.06,313600.0,25.2303,25.261,25.1751,25.1935,313600.0
2005-09-12 12:00:00,41.05,41.3,41.03,41.29,453900.0,25.1874,25.3408,25.1751,25.3346,453900.0
2005-09-12 12:30:00,41.29,41.3,41.07,41.09,444700.0,25.3346,25.3408,25.1996,25.2119,444700.0
2005-09-12 13:00:00,41.09,41.27,41.08,41.25,314000.0,25.2119,25.3224,25.2058,25.3101,314000.0
2005-09-12 13:30:00,41.25,41.29,41.22,41.23,221100.0,25.3101,25.3346,25.2917,25.2978,221100.0
2005-09-12 14:00:00,41.23,41.3,41.17,41.29,292800.0,25.2978,25.3408,25.261,25.3346,292800.0
2005-09-12 14:30:00,41.29,41.3,41.27,41.27,266300.0,25.3346,25.3408,25.3224,25.3224,266300.0
2005-09-12 15:00:00,41.28,41.35,41.22,41.34,442500.0,25.3285,25.3714,25.2917,25.3653,442500.0
2005-09-12 15:30:00,41.34,41.36,41.26,41.31,676200.0,25.3653,25.3776,25.3162,25.3469,676200.0
2005-09-13 09:30:00,40.85,41.08,40.54,40.66,1374100.0,25.0647,25.2058,24.8744,24.9481,1374100.0
2005-09-13 10:00:00,40.67,40.85,40.58,40.77,740400.0,24.9542,25.0647,24.899,25.0156,740400.0
2005-09-13 10:30:00,40.79,40.8,40.56,40.6,715800.0,25.0278,25.034,24.8867,24.9113,715800.0
2005-09-13 11:00:00,40.6,40.66,40.51,40.58,630400.0,24.9113,24.9481,24.856,24.899,630400.0
2005-09-13 11:30:00,40.58,40.67,40.56,40.66,381700.0,24.899,24.9542,24.8867,24.9481,381700.0
2005-09-13 12:00:00,40.66,40.7,40.58,40.69,354100.0,24.9481,24.9726,24.899,24.9665,354100.0
2005-09-13 12:30:00,40.7,40.75,40.63,40.73,575900.0,24.9726,25.0033,24.9297,24.991,575900.0
2005-09-13 13:00:00,40.75,40.82,40.7,40.76,449200.0,25.0033,25.0462,24.9726,25.0094,449200.0
2005-09-13 13:30:00,40.76,40.8,40.71,40.77,426000.0,25.0094,25.034,24.9788,25.0156,426000.0
2005-09-13 14:00:00,40.77,40.92,40.7,40.84,736900.0,25.0156,25.1076,24.9726,25.0585,736900.0
2005-09-13 14:30:00,40.83,40.85,40.72,40.78,348700.0,25.0524,25.0647,24.9849,25.0217,348700.0
2005-09-13 15:00:00,40.77,40.78,40.57,40.66,627600.0,25.0156,25.0217,24.8929,24.9481,627600.0
2005-09-13 15:30:00,40.66,40.73,40.59,40.61,1079200.0,24.9481,24.991,24.9051,24.9174,1079200.0
2005-09-14 09:30:00,40.76,41.0,40.53,40.55,899600.0,25.0094,25.1567,24.8683,24.8806,899600.0
2005-09-14 10:00:00,40.56,40.66,40.54,40.58,901800.0,24.8867,24.9481,24.8744,24.899,901800.0
2005-09-14 10:30:00,40.58,40.63,40.54,40.6,521600.0,24.899,24.9297,24.8744,24.9113,521600.0
2005-09-14 11:00:00,40.6,40.64,40.57,40.64,400300.0,24.9113,24.9358,24.8929,24.9358,400300.0
2005-09-14 11:30:00,40.64,40.73,40.6,40.61,351400.0,24.9358,24.991,24.9113,24.9174,351400.0
2005-09-14 12:00:00,40.61,40.67,40.57,40.61,343200.0,24.9174,24.9542,24.8929,24.9174,343200.0
2005-09-14 12:30:00,40.6,40.63,40.58,40.63,208400.0,24.9113,24.9297,24.899,24.9297,208400.0
2005-09-14 13:00:00,40.63,40.64,40.56,40.6,151500.0,24.9297,24.9358,24.8867,24.9113,151500.0
2005-09-14 13:30:00,40.59,40.68,40.56,40.65,333200.0,24.9051,24.9603,24.8867,24.9419,333200.0
2005-09-14 14:00:00,40.64,40.65,40.5,40.51,414000.0,24.9358,24.9419,24.8499,24.856,414000.0
2005-09-14 14:30:00,40.5,40.51,40.29,40.35,771300.0,24.8499,24.856,24.7211,24.7579,771300.0
2005-09-14 15:00:00,40.34,40.34,40.2,40.25,581000.0,24.7517,24.7517,24.6658,24.6965,581000.0
2005-09-14 15:30:00,40.25,40.35,40.24,40.32,829600.0,24.6965,24.7579,24.6904,24.7395,829600.0
2005-09-15 09:30:00,40.59,40.61,40.2,40.26,609700.0,24.9051,24.9174,24.6658,24.7026,609700.0
2005-09-15 10:00:00,40.28,40.3,40.05,40.09,508200.0,24.7149,24.7272,24.5738,24.5983,508200.0
2005-09-15 10:30:00,40.09,40.15,39.93,40.04,736300.0,24.5983,24.6352,24.5002,24.5677,736300.0
2005-09-15 11:00:00,40.03,40.12,40.02,40.12,473000.0,24.5615,24.6167,24.5554,24.6167,473000.0
2005-09-15 11:30:00,40.12,40.24,40.06,40.16,617400.0,24.6167,24.6904,24.5799,24.6413,617400.0
2005-09-15 12:00:00,40.16,40.17,40.0,40.12,577100.0,24.6413,24.6474,24.5431,24.6167,577100.0
2005-09-15 12:30:00,40.13,40.2,40.07,40.11,336500.0,24.6229,24.6658,24.5861,24.6106,336500.0
2005-09-15 13:00:00,40.12,40.37,40.11,40.31,427100.0,24.6167,24.7701,24.6106,24.7333,427100.0
2005-09-15 13:30:00,40.31,40.42,40.27,40.27,319000.0,24.7333,24.8008,24.7088,24.7088,319000.0
2005-09-15 14:00:00,40.27,40.29,40.21,40.27,247700.0,24.7088,24.7211,24.672,24.7088,247700.0
2005-09-15 14:30:00,40.26,40.38,40.22,40.35,305400.0,24.7026,24.7763,24.6781,24.7579,305400.0
2005-09-15 15:00:00,40.33,40.4,40.3,40.37,441800.0,24.7456,24.7885,24.7272,24.7701,441800.0
2005-09-15 15:30:00,40.37,40.4,40.3,40.34,702900.0,24.7701,24.7885,24.7272,24.7517,702900.0
2005-09-16 09:30:00,40.75,40.75,40.15,40.22,3142900.0,25.0033,25.0033,24.6352,24.6781,3142900.0
2005-09-16 10:00:00,40.23,40.4,40.15,40.21,434400.0,24.6842,24.7885,24.6352,24.672,434400.0
2005-09-16 10:30:00,40.21,40.24,40.11,40.12,454100.0,24.672,24.6904,24.6106,24.6167,454100.0
2005-09-16 11:00:00,40.14,40.15,40.03,40.1,375700.0,24.629,24.6352,24.5615,24.6045,375700.0
2005-09-16 11:30:00,40.1,40.1,39.96,39.96,473900.0,24.6045,24.6045,24.5186,24.5186,473900.0
2005-09-16 12:00:00,39.97,39.99,39.85,39.88,606600.0,24.5247,24.537,24.4511,24.4695,606600.0
2005-09-16 12:30:00,39.89,39.96,39.86,39.94,758600.0,24.4756,24.5186,24.4572,24.5063,758600.0
2005-09-16 13:00:00,39.93,39.95,39.89,39.9,436000.0,24.5002,24.5124,24.4756,24.4818,436000.0
2005-09-16 13:30:00,39.9,39.91,39.82,39.9,484200.0,24.4818,24.4879,24.4327,24.4818,484200.0
2005-09-16 14:00:00,39.9,39.94,39.83,39.85,882800.0,24.4818,24.5063,24.4388,24.4511,882800.0
2005-09-16 14:30:00,39.85,39.99,39.85,39.98,770600.0,24.4511,24.537,24.4511,24.5308,770600.0
2005-09-16 15:00:00,39.98,40.05,39.97,40.0,995200.0,24.5308,24.5738,24.5247,24.5431,995200.0
2005-09-16 15:30:00,40.0,40.02,39.94,39.95,1893400.0,24.5431,24.5554,24.5063,24.5124,1893400.0
2005-09-19 09:30:00,39.94,39.95,39.76,39.87,831700.0,24.5063,24.5124,24.3959,24.4634,831700.0
2005-09-19 10:00:00,39.88,39.9,39.68,39.77,732300.0,24.4695,24.4818,24.3468,24.402,732300.0
2005-09-19 10:30:00,39.77,39.81,39.65,39.66,593000.0,24.402,24.4265,24.3284,24.3345,593000.0
2005-09-19 11:00:00,39.65,39.87,39.57,39.59,527100.0,24.3284,24.4634,24.2793,24.2915,527100.0
2005-09-19 11:30:00,39.6,39.61,39.35,39.46,660400.0,24.2977,24.3038,24.1443,24.2118,660400.0
2005-09-19 12:00:00,39.46,39.55,39.44,39.46,332400.0,24.2118,24.267,24.1995,24.2118,332400.0
2005-09-19 12:30:00,39.47,39.66,39.45,39.58,341000.0,24.2179,24.3345,24.2056,24.2854,341000.0
2005-09-19 13:00:00,39.57,39.6,39.38,39.39,357100.0,24.2793,24.2977,24.1627,24.1688,357100.0
2005-09-19 13:30:00,39.39,39.48,39.31,39.38,427800.0,24.1688,24.2241,24.1197,24.1627,427800.0
2005-09-19 14:00:00,39.38,39.4,39.17,39.2,559500.0,24.1627,24.175,24.0338,24.0523,559500.0
2005-09-19 14:30:00,39.2,39.37,39.19,39.34,517700.0,24.0523,24.1566,24.0461,24.1382,517700.0
2005-09-19 15:00:00,39.35,39.43,39.31,39.35,512500.0,24.1443,24.1934,24.1197,24.1443,512500.0
2005-09-19 15:30:00,39.36,39.55,39.36,39.51,995600.0,24.1504,24.267,24.1504,24.2425,995600.0
2005-09-20 09:30:00,39.52,39.66,39.25,39.32,636500.0,24.2486,24.3345,24.0829,24.1259,636500.0
2005-09-20 10:00:00,39.32,39.53,39.32,39.41,408600.0,24.1259,24.2547,24.1259,24.1811,408600.0
2005-09-20 10:30:00,39.42,39.5,39.41,39.49,229800.0,24.1872,24.2363,24.1811,24.2302,229800.0
2005-09-20 11:00:00,39.49,39.55,39.45,39.5,271300.0,24.2302,24.267,24.2056,24.2363,271300.0
2005-09-20 11:30:00,39.5,39.54,39.42,39.44,213800.0,24.2363,24.2609,24.1872,24.1995,213800.0
2005-09-20 12:00:00,39.44,39.47,39.33,39.34,219500.0,24.1995,24.2179,24.132,24.1382,219500.0
2005-09-20 12:30:00,39.33,39.45,39.32,39.42,186900.0,24.132,24.2056,24.1259,24.1872,186900.0
2005-09-20 13:00:00,39.42,39.44,39.17,39.28,244300.0,24.1872,24.1995,24.0338,24.1013,244300.0
2005-09-20 13:30:00,39.28,39.36,39.28,39.29,305600.0,24.1013,24.1504,24.1013,24.1075,305600.0
2005-09-20 14:00:00,39.3,39.38,39.17,39.22,768500.0,24.1136,24.1627,24.0338,24.0645,768500.0
2005-09-20 14:30:00,39.22,39.3,38.75,38.77,1307100.0,24.0645,24.1136,23.7761,23.7884,1307100.0
2005-09-20 15:00:00,38.77,38.82,38.57,38.78,1325000.0,23.7884,23.8191,23.6657,23.7946,1325000.0
2005-09-20 15:30:00,38.78,38.8,38.66,38.71,1239900.0,23.7946,23.8068,23.7209,23.7516,1239900.0
2005-09-21 09:30:00,38.4,38.5,38.04,38.42,1457200.0,23.5614,23.6227,23.3405,23.5737,1457200.0
2005-09-21 10:00:00,38.42,38.79,38.34,38.65,1101800.0,23.5737,23.8007,23.5246,23.7148,1101800.0
2005-09-21 10:30:00,38.66,39.05,38.65,39.0,953400.0,23.7209,23.9602,23.7148,23.9295,953400.0
2005-09-21 11:00:00,39.0,39.01,38.66,38.67,739400.0,23.9295,23.9357,23.7209,23.7271,739400.0
2005-09-21 11:30:00,38.67,38.71,38.5,38.52,613300.0,23.7271,23.7516,23.6227,23.635,613300.0
2005-09-21 12:00:00,38.51,38.72,38.4,38.65,520200.0,23.6289,23.7577,23.5614,23.7148,520200.0
2005-09-21 12:30:00,38.65,38.76,38.65,38.73,736400.0,23.7148,23.7823,23.7148,23.7639,736400.0
2005-09-21 13:00:00,38.72,38.75,38.51,38.59,512300.0,23.7577,23.7761,23.6289,23.678,512300.0
2005-09-21 13:30:00,38.6,38.65,38.44,38.65,733100.0,23.6841,23.7148,23.5859,23.7148,733100.0
2005-09-21 14:00:00,38.65,38.75,38.6,38.65,541300.0,23.7148,23.7761,23.6841,23.7148,541300.0
2005-09-21 14:30:00,38.65,38.81,38.61,38.7,698000.0,23.7148,23.813,23.6902,23.7455,698000.0
2005-09-21 15:00:00,38.7,38.73,38.53,38.59,441600.0,23.7455,23.7639,23.6412,23.678,441600.0
2005-09-21 15:30:00,38.59,38.59,38.34,38.34,1121300.0,23.678,23.678,23.5246,23.5246,1121300.0
2005-09-22 09:30:00,38.44,38.76,38.31,38.75,1678100.0,23.5859,23.7823,23.5062,23.7761,1678100.0
2005-09-22 10:00:00,38.74,38.92,38.67,38.77,1610100.0,23.77,23.8805,23.7271,23.7884,1610100.0
2005-09-22 10:30:00,38.75,38.79,38.38,38.38,791400.0,23.7761,23.8007,23.5491,23.5491,791400.0
2005-09-22 11:00:00,38.38,38.55,38.27,38.29,853000.0,23.5491,23.6534,23.4816,23.4939,853000.0
2005-09-22 11:30:00,38.29,38.31,38.08,38.27,1219400.0,23.4939,23.5062,23.365,23.4816,1219400.0
2005-09-22 12:00:00,38.28,38.29,38.0,38.19,833200.0,23.4878,23.4939,23.316,23.4325,833200.0
2005-09-22 12:30:00,38.19,38.48,38.13,38.43,837300.0,23.4325,23.6105,23.3957,23.5798,837300.0
2005-09-22 13:00:00,38.44,38.65,38.25,38.52,1219800.0,23.5859,23.7148,23.4694,23.635,1219800.0
2005-09-22 13:30:00,38.52,38.8,37.78,38.62,1342800.0,23.635,23.8068,23.181,23.6964,1342800.0
2005-09-22 14:00:00,38.63,38.66,38.44,38.53,818900.0,23.7025,23.7209,23.5859,23.6412,818900.0
2005-09-22 14:30:00,38.53,38.6,38.48,38.59,903300.0,23.6412,23.6841,23.6105,23.678,903300.0
2005-09-22 15:00:00,38.59,38.83,38.48,38.77,1605400.0,23.678,23.8252,23.6105,23.7884,1605400.0
2005-09-22 15:30:00,38.76,38.81,38.69,38.74,1338600.0,23.7823,23.813,23.7393,23.77,1338600.0
2005-09-23 09:30:00,38.82,38.85,38.21,38.22,1560600.0,23.8191,23.8375,23.4448,23.4509,1560600.0
2005-09-23 10:00:00,38.2,38.42,38.2,38.38,1351200.0,23.4387,23.5737,23.4387,23.5491,1351200.0
2005-09-23 10:30:00,38.37,38.39,38.15,38.37,1005400.0,23.543,23.5553,23.408,23.543,1005400.0
2005-09-23 11:00:00,38.38,38.63,38.3,38.52,1435900.0,23.5491,23.7025,23.5,23.635,1435900.0
2005-09-23 11:30:00,38.55,38.9,38.51,38.89,800200.0,23.6534,23.8682,23.6289,23.862,800200.0
2005-09-23 12:00:00,38.9,38.96,38.68,38.81,680800.0,23.8682,23.905,23.7332,23.813,680800.0
2005-09-23 12:30:00,38.8,38.83,38.67,38.72,1083800.0,23.8068,23.8252,23.7271,23.7577,1083800.0
2005-09-23 13:00:00,38.73,38.83,38.66,38.67,569500.0,23.7639,23.8252,23.7209,23.7271,569500.0
2005-09-23 13:30:00,38.67,38.98,38.67,38.97,670700.0,23.7271,23.9173,23.7271,23.9111,670700.0
2005-09-23 14:00:00,38.98,39.01,38.71,38.72,843000.0,23.9173,23.9357,23.7516,23.7577,843000.0
2005-09-23 14:30:00,38.72,38.8,38.68,38.79,743800.0,23.7577,23.8068,23.7332,23.8007,743800.0
2005-09-23 15:00:00,38.79,38.81,38.6,38.65,890500.0,23.8007,23.813,23.6841,23.7148,890500.0
2005-09-23 15:30:00,38.63,38.69,38.48,38.58,1466700.0,23.7025,23.7393,23.6105,23.6718,1466700.0
2005-09-26 09:30:00,38.89,38.97,38.7,38.73,1517700.0,23.862,23.9111,23.7455,23.7639,1517700.0
2005-09-26 10:00:00,38.71,38.87,38.65,38.8,944700.0,23.7516,23.8498,23.7148,23.8068,944700.0
2005-09-26 10:30:00,38.8,38.87,38.62,38.63,565400.0,23.8068,23.8498,23.6964,23.7025,565400.0
2005-09-26 11:00:00,38.64,38.74,38.61,38.65,495700.0,23.7087,23.77,23.6902,23.7148,495700.0
2005-09-26 11:30:00,38.64,38.65,38.55,38.55,502100.0,23.7087,23.7148,23.6534,23.6534,502100.0
2005-09-26 12:00:00,38.56,38.71,38.51,38.57,518800.0,23.6596,23.7516,23.6289,23.6657,518800.0
2005-09-26 12:30:00,38.57,38.62,38.52,38.61,385000.0,23.6657,23.6964,23.635,23.6902,385000.0
2005-09-26 13:00:00,38.61,38.63,38.3,38.36,502800.0,23.6902,23.7025,23.5,23.5368,502800.0
2005-09-26 13:30:00,38.37,38.49,38.29,38.46,461200.0,23.543,23.6166,23.4939,23.5982,461200.0
2005-09-26 14:00:00,38.46,38.46,38.13,38.21,674800.0,23.5982,23.5982,23.3957,23.4448,674800.0
2005-09-26 14:30:00,38.22,38.3,38.1,38.3,564500.0,23.4509,23.5,23.3773,23.5,564500.0
2005-09-26 15:00:00,38.3,38.45,38.29,38.34,587000.0,23.5,23.5921,23.4939,23.5246,587000.0
2005-09-26 15:30:00,38.34,38.48,38.34,38.41,871700.0,23.5246,23.6105,23.5246,23.5675,871700.0
2005-09-27 09:30:00,38.55,38.61,38.22,38.47,1074200.0,23.6534,23.6902,23.4509,23.6043,1074200.0
2005-09-27 10:00:00,38.47,38.49,38.16,38.3,1177100.0,23.6043,23.6166,23.4141,23.5,1177100.0
2005-09-27 10:30:00,38.3,38.36,38.16,38.33,544600.0,23.5,23.5368,23.4141,23.5184,544600.0
2005-09-27 11:00:00,38.33,38.33,38.2,38.2,369400.0,23.5184,23.5184,23.4387,23.4387,369400.0
2005-09-27 11:30:00,38.2,38.28,38.11,38.25,339100.0,23.4387,23.4878,23.3835,23.4694,339100.0
2005-09-27 12:00:00,38.25,38.3,38.13,38.19,215300.0,23.4694,23.5,23.3957,23.4325,215300.0
2005-09-27 12:30:00,38.18,38.28,38.18,38.23,249300.0,23.4264,23.4878,23.4264,23.4571,249300.0
2005-09-27 13:00:00,38.23,38.25,38.15,38.19,477100.0,23.4571,23.4694,23.408,23.4325,477100.0
2005-09-27 13:30:00,38.2,38.31,38.19,38.28,380000.0,23.4387,23.5062,23.4325,23.4878,380000.0
2005-09-27 14:00:00,38.27,38.38,38.27,38.34,434800.0,23.4816,23.5491,23.4816,23.5246,434800.0
2005-09-27 14:30:00,38.35,38.55,38.33,38.53,880800.0,23.5307,23.6534,23.5184,23.6412,880800.0
2005-09-27 15:00:00,38.52,38.57,38.39,38.56,618400.0,23.635,23.6657,23.5553,23.6596,618400.0
2005-09-27 15:30:00,38.55,38.56,38.37,38.4,965300.0,23.6534,23.6596,23.543,23.5614,965300.0
2005-09-28 09:30:00,38.3,38.45,38.17,38.25,1333000.0,23.5,23.5921,23.4203,23.4694,1333000.0
2005-09-28 10:00:00,38.26,38.27,38.07,38.16,1011500.0,23.4755,23.4816,23.3589,23.4141,1011500.0
2005-09-28 10:30:00,38.15,38.28,38.12,38.22,995500.0,23.408,23.4878,23.3896,23.4509,995500.0
2005-09-28 11:00:00,38.21,38.26,38.04,38.05,492300.0,23.4448,23.4755,23.3405,23.3466,492300.0
2005-09-28 11:30:00,38.05,38.05,37.82,37.88,1056000.0,23.3466,23.3466,23.2055,23.2423,1056000.0
2005-09-28 12:00:00,37.88,37.9,37.49,37.65,956900.0,23.2423,23.2546,23.003,23.1012,956900.0
2005-09-28 12:30:00,37.64,37.78,37.64,37.71,632800.0,23.0951,23.181,23.0951,23.138,632800.0
2005-09-28 13:00:00,37.7,37.78,37.64,37.65,614300.0,23.1319,23.181,23.0951,23.1012,614300.0
2005-09-28 13:30:00,37.64,37.73,37.61,37.68,513000.0,23.0951,23.1503,23.0767,23.1196,513000.0
2005-09-28 14:00:00,37.68,37.9,37.67,37.86,660200.0,23.1196,23.2546,23.1135,23.2301,660200.0
2005-09-28 14:30:00,37.86,37.95,37.7,37.85,645200.0,23.2301,23.2853,23.1319,23.2239,645200.0
2005-09-28 15:00:00,37.85,37.91,37.82,37.84,635300.0,23.2239,23.2607,23.2055,23.2178,635300.0
2005-09-28 15:30:00,37.83,37.9,37.81,37.85,1109800.0,23.2117,23.2546,23.1994,23.2239,1109800.0
2005-09-29 09:30:00,37.7,37.71,37.14,37.52,1444100.0,23.1319,23.138,22.7883,23.0214,1444100.0
2005-09-29 10:00:00,37.52,37.86,37.5,37.64,806600.0,23.0214,23.2301,23.0092,23.0951,806600.0
2005-09-29 10:30:00,37.65,37.83,37.56,37.63,629000.0,23.1012,23.2117,23.046,23.0889,629000.0
2005-09-29 11:00:00,37.62,37.64,37.5,37.54,530600.0,23.0828,23.0951,23.0092,23.0337,530600.0
2005-09-29 11:30:00,37.53,37.99,37.51,37.85,578800.0,23.0276,23.3098,23.0153,23.2239,578800.0
2005-09-29 12:00:00,37.85,37.91,37.69,37.7,443800.0,23.2239,23.2607,23.1258,23.1319,443800.0
2005-09-29 12:30:00,37.7,37.79,37.64,37.77,263100.0,23.1319,23.1871,23.0951,23.1748,263100.0
2005-09-29 13:00:00,37.78,38.04,37.71,37.99,714500.0,23.181,23.3405,23.138,23.3098,714500.0
2005-09-29 13:30:00,37.99,38.07,37.96,38.03,671200.0,23.3098,23.3589,23.2914,23.3344,671200.0
2005-09-29 14:00:00,38.02,38.19,38.02,38.18,620400.0,23.3282,23.4325,23.3282,23.4264,620400.0
2005-09-29 14:30:00,38.18,38.24,38.09,38.12,674400.0,23.4264,23.4632,23.3712,23.3896,674400.0
2005-09-29 15:00:00,38.11,38.2,37.96,38.16,636900.0,23.3835,23.4387,23.2914,23.4141,636900.0
2005-09-29 15:30:00,38.15,38.16,38.0,38.06,884000.0,23.408,23.4141,23.316,23.3528,884000.0
2005-09-30 09:30:00,38.06,38.14,37.77,38.1,727700.0,23.3528,23.4019,23.1748,23.3773,727700.0
2005-09-30 10:00:00,38.09,38.24,38.07,38.13,582000.0,23.3712,23.4632,23.3589,23.3957,582000.0
2005-09-30 10:30:00,38.12,38.36,38.07,38.22,563400.0,23.3896,23.5368,23.3589,23.4509,563400.0
2005-09-30 11:00:00,38.22,38.28,38.15,38.15,899600.0,23.4509,23.4878,23.408,23.408,899600.0
2005-09-30 11:30:00,38.15,38.23,38.08,38.17,378300.0,23.408,23.4571,23.365,23.4203,378300.0
2005-09-30 12:00:00,38.18,38.22,38.1,38.13,353600.0,23.4264,23.4509,23.3773,23.3957,353600.0
2005-09-30 12:30:00,38.13,38.2,38.1,38.15,237000.0,23.3957,23.4387,23.3773,23.408,237000.0
2005-09-30 13:00:00,38.14,38.19,38.06,38.07,219700.0,23.4019,23.4325,23.3528,23.3589,219700.0
2005-09-30 13:30:00,38.07,38.15,38.06,38.1,171200.0,23.3589,23.408,23.3528,23.3773,171200.0
2005-09-30 14:00:00,38.11,38.25,38.05,38.23,391100.0,23.3835,23.4694,23.3466,23.4571,391100.0
2005-09-30 14:30:00,38.23,38.34,38.23,38.3,471700.0,23.4571,23.5246,23.4571,23.5,471700.0
2005-09-30 15:00:00,38.31,38.32,38.05,38.1,581600.0,23.5062,23.5123,23.3466,23.3773,581600.0
2005-09-30 15:30:00,38.1,38.18,38.07,38.16,831400.0,23.3773,23.4264,23.3589,23.4141,831400.0
2005-10-03 09:30:00,38.15,38.42,38.15,38.34,949200.0,23.408,23.5737,23.408,23.5246,949200.0
2005-10-03 10:00:00,38.34,38.43,38.15,38.32,892700.0,23.5246,23.5798,23.408,23.5123,892700.0
2005-10-03 10:30:00,38.31,38.31,38.11,38.11,479800.0,23.5062,23.5062,23.3835,23.3835,479800.0
2005-10-03 11:00:00,38.11,38.2,38.05,38.2,436600.0,23.3835,23.4387,23.3466,23.4387,436600.0
2005-10-03 11:30:00,38.2,38.27,38.18,38.22,351300.0,23.4387,23.4816,23.4264,23.4509,351300.0
2005-10-03 12:00:00,38.22,38.27,38.15,38.18,302200.0,23.4509,23.4816,23.408,23.4264,302200.0
2005-10-03 12:30:00,38.17,38.24,38.16,38.19,354400.0,23.4203,23.4632,23.4141,23.4325,354400.0
2005-10-03 13:00:00,38.19,38.32,38.18,38.3,353800.0,23.4325,23.5123,23.4264,23.5,353800.0
2005-10-03 13:30:00,38.3,38.4,38.26,38.36,442200.0,23.5,23.5614,23.4755,23.5368,442200.0
2005-10-03 14:00:00,38.35,38.43,38.17,38.27,478700.0,23.5307,23.5798,23.4203,23.4816,478700.0
2005-10-03 14:30:00,38.27,38.36,38.19,38.29,406000.0,23.4816,23.5368,23.4325,23.4939,406000.0
2005-10-03 15:00:00,38.3,38.35,38.18,38.24,488300.0,23.5,23.5307,23.4264,23.4632,488300.0
2005-10-03 15:30:00,38.23,38.31,38.1,38.15,1134100.0,23.4571,23.5062,23.3773,23.408,1134100.0
2005-10-04 09:30:00,38.24,38.55,38.22,38.37,869500.0,23.4632,23.6534,23.4509,23.543,869500.0
2005-10-04 10:00:00,38.36,38.75,38.35,38.68,923600.0,23.5368,23.7761,23.5307,23.7332,923600.0
2005-10-04 10:30:00,38.67,38.73,38.58,38.68,435600.0,23.7271,23.7639,23.6718,23.7332,435600.0
2005-10-04 11:00:00,38.67,38.69,38.59,38.68,466500.0,23.7271,23.7393,23.678,23.7332,466500.0
2005-10-04 11:30:00,38.68,38.72,38.61,38.67,409000.0,23.7332,23.7577,23.6902,23.7271,409000.0
2005-10-04 12:00:00,38.67,38.7,38.6,38.68,279800.0,23.7271,23.7455,23.6841,23.7332,279800.0
2005-10-04 12:30:00,38.67,38.7,38.63,38.66,271000.0,23.7271,23.7455,23.7025,23.7209,271000.0
2005-10-04 13:00:00,38.66,38.69,38.63,38.64,345200.0,23.7209,23.7393,23.7025,23.7087,345200.0
2005-10-04 13:30:00,38.65,38.67,38.53,38.55,359800.0,23.7148,23.7271,23.6412,23.6534,359800.0
2005-10-04 14:00:00,38.57,38.59,38.4,38.43,500400.0,23.6657,23.678,23.5614,23.5798,500400.0
2005-10-04 14:30:00,38.45,38.57,38.37,38.4,794300.0,23.5921,23.6657,23.543,23.5614,794300.0
2005-10-04 15:00:00,38.41,38.5,38.33,38.37,1080700.0,23.5675,23.6227,23.5184,23.543,1080700.0
2005-10-04 15:30:00,38.38,38.42,38.18,38.22,1174200.0,23.5491,23.5737,23.4264,23.4509,1174200.0
2005-10-05 09:30:00,38.2,38.25,38.0,38.0,832400.0,23.4387,23.4694,23.316,23.316,832400.0
2005-10-05 10:00:00,38.02,38.02,37.63,37.72,870500.0,23.3282,23.3282,23.0889,23.1442,870500.0
2005-10-05 10:30:00,37.73,38.0,37.68,37.88,633200.0,23.1503,23.316,23.1196,23.2423,633200.0
2005-10-05 11:00:00,37.85,38.06,37.77,37.83,546600.0,23.2239,23.3528,23.1748,23.2117,546600.0
2005-10-05 11:30:00,37.83,37.88,37.71,37.8,508500.0,23.2117,23.2423,23.138,23.1932,508500.0
2005-10-05 12:00:00,37.8,37.85,37.71,37.76,308900.0,23.1932,23.2239,23.138,23.1687,308900.0
2005-10-05 12:30:00,37.76,37.87,37.76,37.82,322000.0,23.1687,23.2362,23.1687,23.2055,322000.0
2005-10-05 13:00:00,37.8,37.91,37.76,37.82,409000.0,23.1932,23.2607,23.1687,23.2055,409000.0
2005-10-05 13:30:00,37.82,37.92,37.82,37.87,267200.0,23.2055,23.2669,23.2055,23.2362,267200.0
2005-10-05 14:00:00,37.87,38.13,37.8,38.04,532500.0,23.2362,23.3957,23.1932,23.3405,532500.0
2005-10-05 14:30:00,38.03,38.09,37.9,37.92,439100.0,23.3344,23.3712,23.2546,23.2669,439100.0
2005-10-05 15:00:00,37.92,38.02,37.84,37.94,658200.0,23.2669,23.3282,23.2178,23.2791,658200.0
2005-10-05 15:30:00,37.95,37.98,37.64,37.7,1175400.0,23.2853,23.3037,23.0951,23.1319,1175400.0
2005-10-06 09:30:00,37.81,38.25,37.69,38.06,1226500.0,23.1994,23.4694,23.1258,23.3528,1226500.0
2005-10-06 10:00:00,38.07,38.08,37.5,37.9,592200.0,23.3589,23.365,23.0092,23.2546,592200.0
2005-10-06 10:30:00,37.9,38.24,37.85,38.2,640100.0,23.2546,23.4632,23.2239,23.4387,640100.0
2005-10-06 11:00:00,38.21,38.45,38.18,38.32,1051200.0,23.4448,23.5921,23.4264,23.5123,1051200.0
2005-10-06 11:30:00,38.3,38.36,38.21,38.24,1371000.0,23.5,23.5368,23.4448,23.4632,1371000.0
2005-10-06 12:00:00,38.25,38.32,38.06,38.08,723000.0,23.4694,23.5123,23.3528,23.365,723000.0
2005-10-06 12:30:00,38.06,38.25,37.98,38.12,866300.0,23.3528,23.4694,23.3037,23.3896,866300.0
2005-10-06 13:00:00,38.12,38.26,38.11,38.2,518300.0,23.3896,23.4755,23.3835,23.4387,518300.0
2005-10-06 13:30:00,38.2,38.22,37.95,37.97,769200.0,23.4387,23.4509,23.2853,23.2976,769200.0
2005-10-06 14:00:00,37.98,37.99,37.8,37.86,714900.0,23.3037,23.3098,23.1932,23.2301,714900.0
2005-10-06 14:30:00,37.86,37.95,37.78,37.87,607300.0,23.2301,23.2853,23.181,23.2362,607300.0
2005-10-06 15:00:00,37.88,37.91,37.66,37.67,804400.0,23.2423,23.2607,23.1073,23.1135,804400.0
2005-10-06 15:30:00,37.65,38.1,37.48,37.92,1806400.0,23.1012,23.3773,22.9969,23.2669,1806400.0
2005-10-07 09:30:00,38.15,38.39,38.04,38.25,792700.0,23.408,23.5553,23.3405,23.4694,792700.0
2005-10-07 10:00:00,38.26,38.32,37.97,38.09,692400.0,23.4755,23.5123,23.2976,23.3712,692400.0
2005-10-07 10:30:00,38.08,38.15,37.88,38.0,542400.0,23.365,23.408,23.2423,23.316,542400.0
2005-10-07 11:00:00,37.99,38.18,37.95,38.14,363000.0,23.3098,23.4264,23.2853,23.4019,363000.0
2005-10-07 11:30:00,38.14,38.28,38.01,38.18,368800.0,23.4019,23.4878,23.3221,23.4264,368800.0
2005-10-07 12:00:00,38.18,38.25,38.11,38.23,346700.0,23.4264,23.4694,23.3835,23.4571,346700.0
2005-10-07 12:30:00,38.23,38.28,38.11,38.11,293400.0,23.4571,23.4878,23.3835,23.3835,293400.0
2005-10-07 13:00:00,38.11,38.17,38.02,38.04,302800.0,23.3835,23.4203,23.3282,23.3405,302800.0
2005-10-07 13:30:00,38.04,38.15,38.02,38.07,263300.0,23.3405,23.408,23.3282,23.3589,263300.0
2005-10-07 14:00:00,38.07,38.1,37.86,37.87,432100.0,23.3589,23.3773,23.2301,23.2362,432100.0
2005-10-07 14:30:00,37.87,37.95,37.81,37.83,560400.0,23.2362,23.2853,23.1994,23.2117,560400.0
2005-10-07 15:00:00,37.83,37.9,37.68,37.79,638000.0,23.2117,23.2546,23.1196,23.1871,638000.0
2005-10-07 15:30:00,37.79,37.82,37.71,37.8,975500.0,23.1871,23.2055,23.138,23.1932,975500.0
2005-10-10 09:30:00,38.1,38.2,37.95,38.12,1128600.0,23.3773,23.4387,23.2853,23.3896,1128600.0
2005-10-10 10:00:00,38.11,38.14,37.95,38.06,642900.0,23.3835,23.4019,23.2853,23.3528,642900.0
2005-10-10 10:30:00,38.07,38.22,38.06,38.09,518400.0,23.3589,23.4509,23.3528,23.3712,518400.0
2005-10-10 11:00:00,38.1,38.35,38.09,38.32,658200.0,23.3773,23.5307,23.3712,23.5123,658200.0
2005-10-10 11:30:00,38.31,38.52,38.27,38.52,581600.0,23.5062,23.635,23.4816,23.635,581600.0
2005-10-10 12:00:00,38.52,38.6,38.41,38.55,501500.0,23.635,23.6841,23.5675,23.6534,501500.0
2005-10-10 12:30:00,38.54,38.56,38.45,38.48,355500.0,23.6473,23.6596,23.5921,23.6105,355500.0
2005-10-10 13:00:00,38.48,38.58,38.44,38.51,414200.0,23.6105,23.6718,23.5859,23.6289,414200.0
2005-10-10 13:30:00,38.52,38.62,38.5,38.53,600600.0,23.635,23.6964,23.6227,23.6412,600600.0
2005-10-10 14:00:00,38.52,38.53,38.19,38.2,507800.0,23.635,23.6412,23.4325,23.4387,507800.0
2005-10-10 14:30:00,38.21,38.29,38.07,38.2,641300.0,23.4448,23.4939,23.3589,23.4387,641300.0
2005-10-10 15:00:00,38.2,38.27,38.05,38.05,652600.0,23.4387,23.4816,23.3466,23.3466,652600.0
2005-10-10 15:30:00,38.05,38.14,37.98,38.03,992700.0,23.3466,23.4019,23.3037,23.3344,992700.0
2005-10-11 09:30:00,38.02,38.38,38.02,38.23,811700.0,23.3282,23.5491,23.3282,23.4571,811700.0
2005-10-11 10:00:00,38.24,38.28,38.07,38.16,607600.0,23.4632,23.4878,23.3589,23.4141,607600.0
2005-10-11 10:30:00,38.16,38.2,38.07,38.16,443900.0,23.4141,23.4387,23.3589,23.4141,443900.0
2005-10-11 11:00:00,38.18,38.2,38.12,38.17,390000.0,23.4264,23.4387,23.3896,23.4203,390000.0
2005-10-11 11:30:00,38.16,38.19,38.08,38.1,558000.0,23.4141,23.4325,23.365,23.3773,558000.0
2005-10-11 12:00:00,38.09,38.11,38.01,38.05,422900.0,23.3712,23.3835,23.3221,23.3466,422900.0
2005-10-11 12:30:00,38.05,38.11,38.05,38.09,279700.0,23.3466,23.3835,23.3466,23.3712,279700.0
2005-10-11 13:00:00,38.09,38.16,38.06,38.14,320000.0,23.3712,23.4141,23.3528,23.4019,320000.0
2005-10-11 13:30:00,38.14,38.32,38.11,38.15,515100.0,23.4019,23.5123,23.3835,23.408,515100.0
2005-10-11 14:00:00,38.14,38.4,38.08,38.33,835700.0,23.4019,23.5614,23.365,23.5184,835700.0
2005-10-11 14:30:00,38.33,38.37,38.15,38.17,878300.0,23.5184,23.543,23.408,23.4203,878300.0
2005-10-11 15:00:00,38.17,38.26,38.15,38.21,858800.0,23.4203,23.4755,23.408,23.4448,858800.0
2005-10-11 15:30:00,38.21,38.3,38.17,38.22,1142500.0,23.4448,23.5,23.4203,23.4509,1142500.0
2005-10-12 09:30:00,38.25,38.38,38.16,38.18,981700.0,23.4694,23.5491,23.4141,23.4264,981700.0
2005-10-12 10:00:00,38.17,38.19,37.72,37.81,1063000.0,23.4203,23.4325,23.1442,23.1994,1063000.0
2005-10-12 10:30:00,37.8,37.85,37.59,37.65,979300.0,23.1932,23.2239,23.0644,23.1012,979300.0
2005-10-12 11:00:00,37.65,37.9,37.58,37.83,654900.0,23.1012,23.2546,23.0583,23.2117,654900.0
2005-10-12 11:30:00,37.84,37.91,37.72,37.74,513600.0,23.2178,23.2607,23.1442,23.1564,513600.0
2005-10-12 12:00:00,37.73,37.97,37.65,37.97,496800.0,23.1503,23.2976,23.1012,23.2976,496800.0
2005-10-12 12:30:00,37.95,38.05,37.88,37.91,416700.0,23.2853,23.3466,23.2423,23.2607,416700.0
2005-10-12 13:00:00,37.9,38.2,37.81,38.05,447000.0,23.2546,23.4387,23.1994,23.3466,447000.0
2005-10-12 13:30:00,38.06,38.07,37.82,37.82,442000.0,23.3528,23.3589,23.2055,23.2055,442000.0
2005-10-12 14:00:00,37.82,37.94,37.7,37.83,515000.0,23.2055,23.2791,23.1319,23.2117,515000.0
2005-10-12 14:30:00,37.84,38.05,37.78,37.96,573800.0,23.2178,23.3466,23.181,23.2914,573800.0
2005-10-12 15:00:00,37.95,38.07,37.92,38.01,635200.0,23.2853,23.3589,23.2669,23.3221,635200.0
2005-10-12 15:30:00,38.0,38.16,37.94,38.09,997400.0,23.316,23.4141,23.2791,23.3712,997400.0
2005-10-13 09:30:00,37.87,38.2,37.7,37.89,875800.0,23.2362,23.4387,23.1319,23.2485,875800.0
2005-10-13 10:00:00,37.88,38.01,37.8,37.97,556500.0,23.2423,23.3221,23.1932,23.2976,556500.0
2005-10-13 10:30:00,37.98,38.1,37.87,37.93,475500.0,23.3037,23.3773,23.2362,23.273,475500.0
2005-10-13 11:00:00,37.94,37.99,37.9,37.91,418400.0,23.2791,23.3098,23.2546,23.2607,418400.0
2005-10-13 11:30:00,37.9,38.04,37.85,37.94,609900.0,23.2546,23.3405,23.2239,23.2791,609900.0
2005-10-13 12:00:00,37.95,37.99,37.76,37.78,500600.0,23.2853,23.3098,23.1687,23.181,500600.0
2005-10-13 12:30:00,37.77,38.0,37.77,37.91,431000.0,23.1748,23.316,23.1748,23.2607,431000.0
2005-10-13 13:00:00,37.9,37.95,37.84,37.92,343200.0,23.2546,23.2853,23.2178,23.2669,343200.0
2005-10-13 13:30:00,37.91,38.01,37.8,37.97,456100.0,23.2607,23.3221,23.1932,23.2976,456100.0
2005-10-13 14:00:00,37.98,38.07,37.91,37.96,542700.0,23.3037,23.3589,23.2607,23.2914,542700.0
2005-10-13 14:30:00,37.96,38.1,37.95,37.98,520200.0,23.2914,23.3773,23.2853,23.3037,520200.0
2005-10-13 15:00:00,37.97,38.06,37.89,37.94,474300.0,23.2976,23.3528,23.2485,23.2791,474300.0
2005-10-13 15:30:00,37.94,38.05,37.9,37.95,713900.0,23.2791,23.3466,23.2546,23.2853,713900.0
2005-10-14 09:30:00,38.91,38.91,37.91,38.24,1055000.0,23.8743,23.8743,23.2607,23.4632,1055000.0
2005-10-14 10:00:00,38.23,38.37,38.0,38.11,605500.0,23.4571,23.543,23.316,23.3835,605500.0
2005-10-14 10:30:00,38.1,38.27,38.05,38.19,448400.0,23.3773,23.4816,23.3466,23.4325,448400.0
2005-10-14 11:00:00,38.18,38.6,38.14,38.39,640400.0,23.4264,23.6841,23.4019,23.5553,640400.0
2005-10-14 11:30:00,38.39,38.56,38.34,38.46,645900.0,23.5553,23.6596,23.5246,23.5982,645900.0
2005-10-14 12:00:00,38.46,38.6,38.43,38.45,605600.0,23.5982,23.6841,23.5798,23.5921,605600.0
2005-10-14 12:30:00,38.43,38.53,38.39,38.4,448800.0,23.5798,23.6412,23.5553,23.5614,448800.0
2005-10-14 13:00:00,38.39,38.47,38.26,38.43,420200.0,23.5553,23.6043,23.4755,23.5798,420200.0
2005-10-14 13:30:00,38.43,38.47,38.36,38.4,416100.0,23.5798,23.6043,23.5368,23.5614,416100.0
2005-10-14 14:00:00,38.41,38.42,38.26,38.29,308400.0,23.5675,23.5737,23.4755,23.4939,308400.0
2005-10-14 14:30:00,38.3,38.33,38.19,38.3,443300.0,23.5,23.5184,23.4325,23.5,443300.0
2005-10-14 15:00:00,38.31,38.38,38.18,38.27,417800.0,23.5062,23.5491,23.4264,23.4816,417800.0
2005-10-14 15:30:00,38.27,38.49,38.26,38.43,870900.0,23.4816,23.6166,23.4755,23.5798,870900.0
2005-10-17 09:30:00,38.5,38.55,38.09,38.19,585000.0,23.6227,23.6534,23.3712,23.4325,585000.0
2005-10-17 10:00:00,38.22,38.3,38.16,38.23,395600.0,23.4509,23.5,23.4141,23.4571,395600.0
2005-10-17 10:30:00,38.24,38.25,38.02,38.15,389300.0,23.4632,23.4694,23.3282,23.408,389300.0
2005-10-17 11:00:00,38.15,38.16,38.03,38.1,442100.0,23.408,23.4141,23.3344,23.3773,442100.0
2005-10-17 11:30:00,38.1,38.24,38.07,38.22,384000.0,23.3773,23.4632,23.3589,23.4509,384000.0
2005-10-17 12:00:00,38.2,38.22,38.1,38.12,286000.0,23.4387,23.4509,23.3773,23.3896,286000.0
2005-10-17 12:30:00,38.12,38.12,38.01,38.1,293700.0,23.3896,23.3896,23.3221,23.3773,293700.0
2005-10-17 13:00:00,38.1,38.12,38.03,38.08,182100.0,23.3773,23.3896,23.3344,23.365,182100.0
2005-10-17 13:30:00,38.09,38.15,38.04,38.11,170200.0,23.3712,23.408,23.3405,23.3835,170200.0
2005-10-17 14:00:00,38.11,38.12,38.0,38.04,264500.0,23.3835,23.3896,23.316,23.3405,264500.0
2005-10-17 14:30:00,38.04,38.15,38.02,38.15,288900.0,23.3405,23.408,23.3282,23.408,288900.0
2005-10-17 15:00:00,38.15,38.3,38.12,38.28,437000.0,23.408,23.5,23.3896,23.4878,437000.0
2005-10-17 15:30:00,38.28,38.48,38.28,38.46,1053400.0,23.4878,23.6105,23.4878,23.5982,1053400.0
2005-10-18 09:30:00,38.3,38.34,38.01,38.17,855900.0,23.5,23.5246,23.3221,23.4203,855900.0
2005-10-18 10:00:00,38.15,38.25,38.08,38.09,602900.0,23.408,23.4694,23.365,23.3712,602900.0
2005-10-18 10:30:00,38.1,38.12,38.0,38.01,692800.0,23.3773,23.3896,23.316,23.3221,692800.0
2005-10-18 11:00:00,38.01,38.2,38.01,38.15,595500.0,23.3221,23.4387,23.3221,23.408,595500.0
2005-10-18 11:30:00,38.14,38.17,38.05,38.06,367800.0,23.4019,23.4203,23.3466,23.3528,367800.0
2005-10-18 12:00:00,38.05,38.17,38.05,38.12,283000.0,23.3466,23.4203,23.3466,23.3896,283000.0
2005-10-18 12:30:00,38.11,38.17,38.05,38.07,228600.0,23.3835,23.4203,23.3466,23.3589,228600.0
2005-10-18 13:00:00,38.07,38.11,38.0,38.06,619800.0,23.3589,23.3835,23.316,23.3528,619800.0
2005-10-18 13:30:00,38.05,38.16,37.97,38.16,527200.0,23.3466,23.4141,23.2976,23.4141,527200.0
2005-10-18 14:00:00,38.16,38.26,38.1,38.18,393400.0,23.4141,23.4755,23.3773,23.4264,393400.0
2005-10-18 14:30:00,38.19,38.24,38.12,38.18,352300.0,23.4325,23.4632,23.3896,23.4264,352300.0
2005-10-18 15:00:00,38.18,38.29,38.09,38.25,604900.0,23.4264,23.4939,23.3712,23.4694,604900.0
2005-10-18 15:30:00,38.24,38.29,38.12,38.15,753300.0,23.4632,23.4939,23.3896,23.408,753300.0
2005-10-19 09:30:00,38.0,38.09,37.65,37.81,1003200.0,23.316,23.3712,23.1012,23.1994,1003200.0
2005-10-19 10:00:00,37.81,37.97,37.65,37.75,731900.0,23.1994,23.2976,23.1012,23.1626,731900.0
2005-10-19 10:30:00,37.76,38.11,37.74,37.91,764500.0,23.1687,23.3835,23.1564,23.2607,764500.0
2005-10-19 11:00:00,37.91,37.94,37.64,37.72,629500.0,23.2607,23.2791,23.0951,23.1442,629500.0
2005-10-19 11:30:00,37.73,37.82,37.55,37.7,460300.0,23.1503,23.2055,23.0399,23.1319,460300.0
2005-10-19 12:00:00,37.7,38.1,37.69,38.06,843700.0,23.1319,23.3773,23.1258,23.3528,843700.0
2005-10-19 12:30:00,38.05,38.3,38.05,38.17,768600.0,23.3466,23.5,23.3466,23.4203,768600.0
2005-10-19 13:00:00,38.16,38.27,38.09,38.21,655400.0,23.4141,23.4816,23.3712,23.4448,655400.0
2005-10-19 13:30:00,38.2,38.45,38.18,38.39,709300.0,23.4387,23.5921,23.4264,23.5553,709300.0
2005-10-19 14:00:00,38.4,38.61,38.37,38.6,1071500.0,23.5614,23.6902,23.543,23.6841,1071500.0
2005-10-19 14:30:00,38.6,39.5,38.58,39.12,11939000.0,23.6841,24.2363,23.6718,24.0032,11939000.0
2005-10-19 15:00:00,39.11,39.45,39.11,39.17,1782100.0,23.997,24.2056,23.997,24.0338,1782100.0
2005-10-19 15:30:00,39.17,39.34,39.08,39.32,1806700.0,24.0338,24.1382,23.9786,24.1259,1806700.0
2005-10-20 09:30:00,39.76,40.0,39.62,39.8,1964100.0,24.3959,24.5431,24.31,24.4204,1964100.0
2005-10-20 10:00:00,39.79,39.9,39.7,39.79,949800.0,24.4143,24.4818,24.359,24.4143,949800.0
2005-10-20 10:30:00,39.79,40.1,39.75,40.05,1174400.0,24.4143,24.6045,24.3897,24.5738,1174400.0
2005-10-20 11:00:00,40.05,40.09,39.96,40.04,1059800.0,24.5738,24.5983,24.5186,24.5677,1059800.0
2005-10-20 11:30:00,40.04,40.25,40.02,40.15,970500.0,24.5677,24.6965,24.5554,24.6352,970500.0
2005-10-20 12:00:00,40.16,40.25,40.1,40.14,681500.0,24.6413,24.6965,24.6045,24.629,681500.0
2005-10-20 12:30:00,40.14,40.2,40.07,40.13,451500.0,24.629,24.6658,24.5861,24.6229,451500.0
2005-10-20 13:00:00,40.12,40.22,40.1,40.12,371400.0,24.6167,24.6781,24.6045,24.6167,371400.0
2005-10-20 13:30:00,40.12,40.16,39.98,40.03,753400.0,24.6167,24.6413,24.5308,24.5615,753400.0
2005-10-20 14:00:00,40.03,40.07,39.83,39.99,1182600.0,24.5615,24.5861,24.4388,24.537,1182600.0
2005-10-20 14:30:00,39.98,40.0,39.91,39.96,798900.0,24.5308,24.5431,24.4879,24.5186,798900.0
2005-10-20 15:00:00,39.97,40.0,39.56,39.61,1678100.0,24.5247,24.5431,24.2731,24.3038,1678100.0
2005-10-20 15:30:00,39.61,39.87,39.5,39.57,1870700.0,24.3038,24.4634,24.2363,24.2793,1870700.0
2005-10-21 09:30:00,39.8,40.0,39.59,39.69,1604300.0,24.4204,24.5431,24.2915,24.3529,1604300.0
2005-10-21 10:00:00,39.7,39.98,39.6,39.93,654600.0,24.359,24.5308,24.2977,24.5002,654600.0
2005-10-21 10:30:00,39.93,39.94,39.63,39.72,580900.0,24.5002,24.5063,24.3161,24.3713,580900.0
2005-10-21 11:00:00,39.72,39.88,39.71,39.8,552900.0,24.3713,24.4695,24.3652,24.4204,552900.0
2005-10-21 11:30:00,39.8,39.82,39.68,39.75,554700.0,24.4204,24.4327,24.3468,24.3897,554700.0
2005-10-21 12:00:00,39.75,39.79,39.6,39.73,595700.0,24.3897,24.4143,24.2977,24.3775,595700.0
2005-10-21 12:30:00,39.73,39.85,39.62,39.83,873600.0,24.3775,24.4511,24.31,24.4388,873600.0
2005-10-21 13:00:00,39.85,39.86,39.76,39.79,349600.0,24.4511,24.4572,24.3959,24.4143,349600.0
2005-10-21 13:30:00,39.79,39.91,39.74,39.85,814300.0,24.4143,24.4879,24.3836,24.4511,814300.0
2005-10-21 14:00:00,39.84,39.88,39.71,39.79,445000.0,24.4449,24.4695,24.3652,24.4143,445000.0
2005-10-21 14:30:00,39.78,39.8,39.7,39.77,443800.0,24.4081,24.4204,24.359,24.402,443800.0
2005-10-21 15:00:00,39.77,39.82,39.67,39.67,804700.0,24.402,24.4327,24.3406,24.3406,804700.0
2005-10-21 15:30:00,39.66,39.75,39.61,39.68,1112200.0,24.3345,24.3897,24.3038,24.3468,1112200.0
2005-10-24 09:30:00,40.0,40.35,39.95,39.98,1119100.0,24.5431,24.7579,24.5124,24.5308,1119100.0
2005-10-24 10:00:00,39.98,40.09,39.77,39.77,669800.0,24.5308,24.5983,24.402,24.402,669800.0
2005-10-24 10:30:00,39.77,39.9,39.65,39.72,668200.0,24.402,24.4818,24.3284,24.3713,668200.0
2005-10-24 11:00:00,39.74,39.96,39.72,39.94,484300.0,24.3836,24.5186,24.3713,24.5063,484300.0
2005-10-24 11:30:00,39.94,40.12,39.82,40.08,535200.0,24.5063,24.6167,24.4327,24.5922,535200.0
2005-10-24 12:00:00,40.08,40.19,40.02,40.15,475900.0,24.5922,24.6597,24.5554,24.6352,475900.0
2005-10-24 12:30:00,40.16,40.23,40.1,40.23,327200.0,24.6413,24.6842,24.6045,24.6842,327200.0
2005-10-24 13:00:00,40.22,40.39,40.15,40.38,802500.0,24.6781,24.7824,24.6352,24.7763,802500.0
2005-10-24 13:30:00,40.39,40.51,40.38,40.48,1016500.0,24.7824,24.856,24.7763,24.8376,1016500.0
2005-10-24 14:00:00,40.47,40.5,40.35,40.45,644200.0,24.8315,24.8499,24.7579,24.8192,644200.0
2005-10-24 14:30:00,40.44,40.53,40.41,40.5,677400.0,24.8131,24.8683,24.7947,24.8499,677400.0
2005-10-24 15:00:00,40.5,40.59,40.41,40.42,917800.0,24.8499,24.9051,24.7947,24.8008,917800.0
2005-10-24 15:30:00,40.43,40.65,40.4,40.65,1624300.0,24.807,24.9419,24.7885,24.9419,1624300.0
2005-10-25 09:30:00,40.6,40.64,40.29,40.41,934100.0,24.9113,24.9358,24.7211,24.7947,934100.0
2005-10-25 10:00:00,40.41,40.64,40.12,40.64,949800.0,24.7947,24.9358,24.6167,24.9358,949800.0
2005-10-25 10:30:00,40.63,40.66,40.46,40.47,465900.0,24.9297,24.9481,24.8254,24.8315,465900.0
2005-10-25 11:00:00,40.47,40.55,40.36,40.4,484500.0,24.8315,24.8806,24.764,24.7885,484500.0
2005-10-25 11:30:00,40.39,40.46,40.35,40.36,447900.0,24.7824,24.8254,24.7579,24.764,447900.0
2005-10-25 12:00:00,40.37,40.41,40.25,40.34,500700.0,24.7701,24.7947,24.6965,24.7517,500700.0
2005-10-25 12:30:00,40.34,40.49,40.32,40.4,352800.0,24.7517,24.8438,24.7395,24.7885,352800.0
2005-10-25 13:00:00,40.4,40.44,40.29,40.43,370700.0,24.7885,24.8131,24.7211,24.807,370700.0
2005-10-25 13:30:00,40.42,40.44,40.29,40.37,562600.0,24.8008,24.8131,24.7211,24.7701,562600.0
2005-10-25 14:00:00,40.37,40.42,40.12,40.16,1681100.0,24.7701,24.8008,24.6167,24.6413,1681100.0
2005-10-25 14:30:00,40.16,40.19,40.05,40.09,1067400.0,24.6413,24.6597,24.5738,24.5983,1067400.0
2005-10-25 15:00:00,40.09,40.1,39.86,40.0,2137300.0,24.5983,24.6045,24.4572,24.5431,2137300.0
2005-10-25 15:30:00,39.99,40.16,39.96,40.11,1690600.0,24.537,24.6413,24.5186,24.6106,1690600.0
2005-10-26 09:30:00,39.95,40.4,39.83,40.27,817700.0,24.5124,24.7885,24.4388,24.7088,817700.0
2005-10-26 10:00:00,40.29,40.54,40.14,40.44,701300.0,24.7211,24.8744,24.629,24.8131,701300.0
2005-10-26 10:30:00,40.44,40.48,40.15,40.41,759700.0,24.8131,24.8376,24.6352,24.7947,759700.0
2005-10-26 11:00:00,40.42,40.56,40.33,40.49,415300.0,24.8008,24.8867,24.7456,24.8438,415300.0
2005-10-26 11:30:00,40.49,40.5,40.18,40.29,405200.0,24.8438,24.8499,24.6536,24.7211,405200.0
2005-10-26 12:00:00,40.32,40.41,40.25,40.36,681200.0,24.7395,24.7947,24.6965,24.764,681200.0
2005-10-26 12:30:00,40.37,40.52,40.37,40.5,607900.0,24.7701,24.8622,24.7701,24.8499,607900.0
2005-10-26 13:00:00,40.5,40.57,40.48,40.53,675400.0,24.8499,24.8929,24.8376,24.8683,675400.0
2005-10-26 13:30:00,40.54,40.55,40.35,40.43,1667900.0,24.8744,24.8806,24.7579,24.807,1667900.0
2005-10-26 14:00:00,40.44,40.59,40.37,40.5,820500.0,24.8131,24.9051,24.7701,24.8499,820500.0
2005-10-26 14:30:00,40.51,40.56,40.49,40.53,1348200.0,24.856,24.8867,24.8438,24.8683,1348200.0
2005-10-26 15:00:00,40.53,40.58,40.5,40.55,717600.0,24.8683,24.899,24.8499,24.8806,717600.0
2005-10-26 15:30:00,40.55,40.57,40.27,40.27,2827700.0,24.8806,24.8929,24.7088,24.7088,2827700.0
2005-10-27 09:30:00,40.05,40.17,40.0,40.04,468900.0,24.5738,24.6474,24.5431,24.5677,468900.0
2005-10-27 10:00:00,40.07,40.1,39.93,39.96,456200.0,24.5861,24.6045,24.5002,24.5186,456200.0
2005-10-27 10:30:00,39.96,39.98,39.76,39.87,661600.0,24.5186,24.5308,24.3959,24.4634,661600.0
2005-10-27 11:00:00,39.86,39.9,39.77,39.89,400000.0,24.4572,24.4818,24.402,24.4756,400000.0
2005-10-27 11:30:00,39.89,39.9,39.75,39.77,405300.0,24.4756,24.4818,24.3897,24.402,405300.0
2005-10-27 12:00:00,39.75,39.84,39.68,39.71,821300.0,24.3897,24.4449,24.3468,24.3652,821300.0
2005-10-27 12:30:00,39.73,39.8,39.65,39.8,589200.0,24.3775,24.4204,24.3284,24.4204,589200.0
2005-10-27 13:00:00,39.8,39.84,39.51,39.51,457400.0,24.4204,24.4449,24.2425,24.2425,457400.0
2005-10-27 13:30:00,39.51,39.66,39.5,39.63,478500.0,24.2425,24.3345,24.2363,24.3161,478500.0
2005-10-27 14:00:00,39.63,39.64,39.3,39.32,698600.0,24.3161,24.3222,24.1136,24.1259,698600.0
2005-10-27 14:30:00,39.32,39.37,39.24,39.29,748500.0,24.1259,24.1566,24.0768,24.1075,748500.0
2005-10-27 15:00:00,39.28,39.45,39.21,39.38,807100.0,24.1013,24.2056,24.0584,24.1627,807100.0
2005-10-27 15:30:00,39.37,39.6,39.34,39.42,1214500.0,24.1566,24.2977,24.1382,24.1872,1214500.0
2005-10-28 09:30:00,39.75,40.0,39.62,39.87,982300.0,24.3897,24.5431,24.31,24.4634,982300.0
2005-10-28 10:00:00,39.87,39.99,39.85,39.96,657200.0,24.4634,24.537,24.4511,24.5186,657200.0
2005-10-28 10:30:00,39.98,40.01,39.81,39.97,461500.0,24.5308,24.5493,24.4265,24.5247,461500.0
2005-10-28 11:00:00,39.93,40.15,39.91,40.11,527200.0,24.5002,24.6352,24.4879,24.6106,527200.0
2005-10-28 11:30:00,40.11,40.47,40.08,40.45,614400.0,24.6106,24.8315,24.5922,24.8192,614400.0
2005-10-28 12:00:00,40.45,40.49,40.17,40.19,494600.0,24.8192,24.8438,24.6474,24.6597,494600.0
2005-10-28 12:30:00,40.18,40.24,40.03,40.07,277300.0,24.6536,24.6904,24.5615,24.5861,277300.0
2005-10-28 13:00:00,40.08,40.23,40.04,40.05,326100.0,24.5922,24.6842,24.5677,24.5738,326100.0
2005-10-28 13:30:00,40.05,40.18,40.03,40.14,265200.0,24.5738,24.6536,24.5615,24.629,265200.0
2005-10-28 14:00:00,40.13,40.37,40.12,40.25,446600.0,24.6229,24.7701,24.6167,24.6965,446600.0
2005-10-28 14:30:00,40.25,40.38,40.16,40.34,470900.0,24.6965,24.7763,24.6413,24.7517,470900.0
2005-10-28 15:00:00,40.34,40.47,40.3,40.41,604100.0,24.7517,24.8315,24.7272,24.7947,604100.0
2005-10-28 15:30:00,40.41,40.58,40.37,40.54,1474200.0,24.7947,24.899,24.7701,24.8744,1474200.0
2005-10-31 09:30:00,40.6,41.08,40.55,40.89,1841200.0,24.9113,25.2058,24.8806,25.0892,1841200.0
2005-10-31 10:00:00,40.9,41.35,40.88,41.23,1611400.0,25.0953,25.3714,25.0831,25.2978,1611400.0
2005-10-31 10:30:00,41.24,41.4,41.1,41.26,1045900.0,25.304,25.4021,25.2181,25.3162,1045900.0
2005-10-31 11:00:00,41.25,41.42,41.22,41.37,819600.0,25.3101,25.4144,25.2917,25.3837,819600.0
2005-10-31 11:30:00,41.37,41.44,41.33,41.38,719200.0,25.3837,25.4267,25.3592,25.3899,719200.0
2005-10-31 12:00:00,41.38,41.47,41.19,41.39,833300.0,25.3899,25.4451,25.2733,25.396,833300.0
2005-10-31 12:30:00,41.4,41.44,41.22,41.35,599900.0,25.4021,25.4267,25.2917,25.3714,599900.0
2005-10-31 13:00:00,41.33,41.37,41.24,41.24,603300.0,25.3592,25.3837,25.304,25.304,603300.0
2005-10-31 13:30:00,41.24,41.28,41.17,41.24,427800.0,25.304,25.3285,25.261,25.304,427800.0
2005-10-31 14:00:00,41.25,41.37,41.2,41.22,664000.0,25.3101,25.3837,25.2794,25.2917,664000.0
2005-10-31 14:30:00,41.23,41.28,41.16,41.21,537700.0,25.2978,25.3285,25.2549,25.2855,537700.0
2005-10-31 15:00:00,41.21,41.36,41.21,41.28,911900.0,25.2855,25.3776,25.2855,25.3285,911900.0
2005-10-31 15:30:00,41.28,41.31,41.0,41.03,1536900.0,25.3285,25.3469,25.1567,25.1751,1536900.0
2005-11-01 09:30:00,41.0,41.01,40.74,40.84,1157900.0,25.1567,25.1628,24.9972,25.0585,1157900.0
2005-11-01 10:00:00,40.84,41.16,40.79,41.12,888400.0,25.0585,25.2549,25.0278,25.2303,888400.0
2005-11-01 10:30:00,41.13,41.18,40.99,41.13,544300.0,25.2365,25.2671,25.1506,25.2365,544300.0
2005-11-01 11:00:00,41.13,41.13,40.95,40.99,511000.0,25.2365,25.2365,25.126,25.1506,511000.0
2005-11-01 11:30:00,40.99,41.14,40.79,41.05,498700.0,25.1506,25.2426,25.0278,25.1874,498700.0
2005-11-01 12:00:00,41.05,41.1,40.96,40.99,379000.0,25.1874,25.2181,25.1322,25.1506,379000.0
2005-11-01 12:30:00,40.99,41.03,40.95,41.0,278000.0,25.1506,25.1751,25.126,25.1567,278000.0
2005-11-01 13:00:00,41.0,41.05,40.97,40.99,219900.0,25.1567,25.1874,25.1383,25.1506,219900.0
2005-11-01 13:30:00,40.99,41.03,40.93,40.96,645800.0,25.1506,25.1751,25.1137,25.1322,645800.0
2005-11-01 14:00:00,40.96,41.05,40.89,41.0,1246200.0,25.1322,25.1874,25.0892,25.1567,1246200.0
2005-11-01 14:30:00,41.0,41.09,40.93,40.97,1826800.0,25.1567,25.2119,25.1137,25.1383,1826800.0
2005-11-01 15:00:00,40.97,41.01,40.92,40.97,1282700.0,25.1383,25.1628,25.1076,25.1383,1282700.0
2005-11-01 15:30:00,40.98,41.0,40.95,41.0,1246200.0,25.1444,25.1567,25.126,25.1567,1246200.0
2005-11-02 09:30:00,40.88,41.11,40.85,41.07,1095200.0,25.0831,25.2242,25.0647,25.1996,1095200.0
2005-11-02 10:00:00,41.06,41.1,40.99,41.03,780400.0,25.1935,25.2181,25.1506,25.1751,780400.0
2005-11-02 10:30:00,41.01,41.07,40.99,41.05,868800.0,25.1628,25.1996,25.1506,25.1874,868800.0
2005-11-02 11:00:00,41.05,41.15,41.04,41.13,654700.0,25.1874,25.2487,25.1812,25.2365,654700.0
2005-11-02 11:30:00,41.13,41.2,41.06,41.11,480900.0,25.2365,25.2794,25.1935,25.2242,480900.0
2005-11-02 12:00:00,41.1,41.2,40.98,41.19,1222200.0,25.2181,25.2794,25.1444,25.2733,1222200.0
2005-11-02 12:30:00,41.19,41.35,41.17,41.27,802600.0,25.2733,25.3714,25.261,25.3224,802600.0
2005-11-02 13:00:00,41.26,41.3,41.17,41.25,457300.0,25.3162,25.3408,25.261,25.3101,457300.0
2005-11-02 13:30:00,41.26,41.42,41.25,41.38,862400.0,25.3162,25.4144,25.3101,25.3899,862400.0
2005-11-02 14:00:00,41.38,41.46,41.35,41.4,969900.0,25.3899,25.4389,25.3714,25.4021,969900.0
2005-11-02 14:30:00,41.39,41.43,41.35,41.42,631100.0,25.396,25.4205,25.3714,25.4144,631100.0
2005-11-02 15:00:00,41.42,41.45,41.31,41.32,1171300.0,25.4144,25.4328,25.3469,25.353,1171300.0
2005-11-02 15:30:00,41.33,41.35,41.24,41.26,2031200.0,25.3592,25.3714,25.304,25.3162,2031200.0
2005-11-03 09:30:00,41.34,41.44,41.1,41.2,1478400.0,25.3653,25.4267,25.2181,25.2794,1478400.0
2005-11-03 10:00:00,41.2,41.25,40.97,41.03,1400600.0,25.2794,25.3101,25.1383,25.1751,1400600.0
2005-11-03 10:30:00,41.03,41.13,40.97,41.02,620600.0,25.1751,25.2365,25.1383,25.169,620600.0
2005-11-03 11:00:00,41.02,41.12,40.99,41.11,655100.0,25.169,25.2303,25.1506,25.2242,655100.0
2005-11-03 11:30:00,41.11,41.14,41.04,41.04,778500.0,25.2242,25.2426,25.1812,25.1812,778500.0
2005-11-03 12:00:00,41.04,41.23,41.03,41.14,506000.0,25.1812,25.2978,25.1751,25.2426,506000.0
2005-11-03 12:30:00,41.14,41.14,41.06,41.06,597800.0,25.2426,25.2426,25.1935,25.1935,597800.0
2005-11-03 13:00:00,41.07,41.07,41.0,41.04,569800.0,25.1996,25.1996,25.1567,25.1812,569800.0
2005-11-03 13:30:00,41.03,41.05,40.83,40.97,3362100.0,25.1751,25.1874,25.0524,25.1383,3362100.0
2005-11-03 14:00:00,40.98,41.02,40.86,40.88,504900.0,25.1444,25.169,25.0708,25.0831,504900.0
2005-11-03 14:30:00,40.87,40.9,40.52,40.65,1043500.0,25.0769,25.0953,24.8622,24.9419,1043500.0
2005-11-03 15:00:00,40.65,40.65,40.35,40.52,1090300.0,24.9419,24.9419,24.7579,24.8622,1090300.0
2005-11-03 15:30:00,40.52,40.86,40.52,40.78,1254300.0,24.8622,25.0708,24.8622,25.0217,1254300.0
2005-11-04 09:30:00,40.93,40.95,40.59,40.68,665800.0,25.1137,25.126,24.9051,24.9603,665800.0
2005-11-04 10:00:00,40.69,40.96,40.64,40.76,688900.0,24.9665,25.1322,24.9358,25.0094,688900.0
2005-11-04 10:30:00,40.76,40.85,40.7,40.78,568500.0,25.0094,25.0647,24.9726,25.0217,568500.0
2005-11-04 11:00:00,40.78,41.0,40.77,40.97,414100.0,25.0217,25.1567,25.0156,25.1383,414100.0
2005-11-04 11:30:00,40.98,41.04,40.89,40.98,404500.0,25.1444,25.1812,25.0892,25.1444,404500.0
2005-11-04 12:00:00,40.96,41.08,40.9,41.07,216100.0,25.1322,25.2058,25.0953,25.1996,216100.0
2005-11-04 12:30:00,41.08,41.09,40.94,41.03,215600.0,25.2058,25.2119,25.1199,25.1751,215600.0
2005-11-04 13:00:00,41.03,41.05,40.93,41.02,243400.0,25.1751,25.1874,25.1137,25.169,243400.0
2005-11-04 13:30:00,41.03,41.09,41.01,41.02,230300.0,25.1751,25.2119,25.1628,25.169,230300.0
2005-11-04 14:00:00,41.03,41.17,40.98,41.1,367800.0,25.1751,25.261,25.1444,25.2181,367800.0
2005-11-04 14:30:00,41.1,41.14,41.05,41.1,267500.0,25.2181,25.2426,25.1874,25.2181,267500.0
2005-11-04 15:00:00,41.11,41.21,41.05,41.2,437000.0,25.2242,25.2855,25.1874,25.2794,437000.0
2005-11-04 15:30:00,41.2,41.44,41.19,41.37,1386600.0,25.2794,25.4267,25.2733,25.3837,1386600.0
2005-11-07 09:30:00,41.34,41.49,41.14,41.42,716300.0,25.3653,25.4573,25.2426,25.4144,716300.0
2005-11-07 10:00:00,41.44,41.5,41.24,41.25,550100.0,25.4267,25.4635,25.304,25.3101,550100.0
2005-11-07 10:30:00,41.25,41.38,41.15,41.38,404200.0,25.3101,25.3899,25.2487,25.3899,404200.0
2005-11-07 11:00:00,41.38,41.49,41.31,41.32,344700.0,25.3899,25.4573,25.3469,25.353,344700.0
2005-11-07 11:30:00,41.31,41.47,41.3,41.36,268400.0,25.3469,25.4451,25.3408,25.3776,268400.0
2005-11-07 12:00:00,41.36,41.39,41.27,41.34,282800.0,25.3776,25.396,25.3224,25.3653,282800.0
2005-11-07 12:30:00,41.35,41.36,41.22,41.34,764200.0,25.3714,25.3776,25.2917,25.3653,764200.0
2005-11-07 13:00:00,41.35,41.37,41.3,41.35,300100.0,25.3714,25.3837,25.3408,25.3714,300100.0
2005-11-07 13:30:00,41.34,41.45,41.32,41.37,213100.0,25.3653,25.4328,25.353,25.3837,213100.0
2005-11-07 14:00:00,41.37,41.5,41.32,41.45,626100.0,25.3837,25.4635,25.353,25.4328,626100.0
2005-11-07 14:30:00,41.44,41.54,41.43,41.46,506700.0,25.4267,25.488,25.4205,25.4389,506700.0
2005-11-07 15:00:00,41.47,41.57,41.41,41.43,551500.0,25.4451,25.5064,25.4083,25.4205,551500.0
2005-11-07 15:30:00,41.43,41.52,41.42,41.5,840700.0,25.4205,25.4758,25.4144,25.4635,840700.0
2005-11-08 09:30:00,41.2,41.2,40.6,40.79,2119900.0,25.2794,25.2794,24.9113,25.0278,2119900.0
2005-11-08 10:00:00,40.8,40.86,40.6,40.69,811100.0,25.034,25.0708,24.9113,24.9665,811100.0
2005-11-08 10:30:00,40.67,40.76,40.52,40.53,570400.0,24.9542,25.0094,24.8622,24.8683,570400.0
2005-11-08 11:00:00,40.53,40.76,40.45,40.72,867100.0,24.8683,25.0094,24.8192,24.9849,867100.0
2005-11-08 11:30:00,40.71,40.81,40.69,40.75,660100.0,24.9788,25.0401,24.9665,25.0033,660100.0
2005-11-08 12:00:00,40.74,40.75,40.64,40.68,522900.0,24.9972,25.0033,24.9358,24.9603,522900.0
2005-11-08 12:30:00,40.68,40.8,40.59,40.64,370200.0,24.9603,25.034,24.9051,24.9358,370200.0
2005-11-08 13:00:00,40.62,40.64,40.51,40.6,447400.0,24.9235,24.9358,24.856,24.9113,447400.0
2005-11-08 13:30:00,40.62,40.65,40.56,40.62,331900.0,24.9235,24.9419,24.8867,24.9235,331900.0
2005-11-08 14:00:00,40.6,40.65,40.58,40.6,370400.0,24.9113,24.9419,24.899,24.9113,370400.0
2005-11-08 14:30:00,40.59,40.62,40.56,40.6,520400.0,24.9051,24.9235,24.8867,24.9113,520400.0
2005-11-08 15:00:00,40.6,40.69,40.56,40.67,633300.0,24.9113,24.9665,24.8867,24.9542,633300.0
2005-11-08 15:30:00,40.68,40.69,40.57,40.57,1244000.0,24.9603,24.9665,24.8929,24.8929,1244000.0
2005-11-09 09:30:00,40.69,40.98,40.69,40.79,1663400.0,24.9665,25.1444,24.9665,25.0278,1663400.0
2005-11-09 10:00:00,40.78,40.88,40.7,40.78,716900.0,25.0217,25.0831,24.9726,25.0217,716900.0
2005-11-09 10:30:00,40.78,40.99,40.78,40.93,692600.0,25.0217,25.1506,25.0217,25.1137,692600.0
2005-11-09 11:00:00,40.92,40.93,40.8,40.89,1236700.0,25.1076,25.1137,25.034,25.0892,1236700.0
2005-11-09 11:30:00,40.89,40.94,40.87,40.93,398500.0,25.0892,25.1199,25.0769,25.1137,398500.0
2005-11-09 12:00:00,40.93,41.07,40.86,41.01,921700.0,25.1137,25.1996,25.0708,25.1628,921700.0
2005-11-09 12:30:00,41.0,41.08,40.97,41.07,405800.0,25.1567,25.2058,25.1383,25.1996,405800.0
2005-11-09 13:00:00,41.06,41.08,40.99,40.99,522300.0,25.1935,25.2058,25.1506,25.1506,522300.0
2005-11-09 13:30:00,41.0,41.02,40.93,40.98,601100.0,25.1567,25.169,25.1137,25.1444,601100.0
2005-11-09 14:00:00,40.97,40.98,40.88,40.9,645500.0,25.1383,25.1444,25.0831,25.0953,645500.0
2005-11-09 14:30:00,40.91,41.05,40.9,40.93,497400.0,25.1015,25.1874,25.0953,25.1137,497400.0
2005-11-09 15:00:00,40.94,41.0,40.87,40.93,529700.0,25.1199,25.1567,25.0769,25.1137,529700.0
2005-11-09 15:30:00,40.93,40.96,40.8,40.8,731700.0,25.1137,25.1322,25.034,25.034,731700.0
2005-11-10 09:30:00,40.92,41.06,40.8,41.02,806300.0,25.1076,25.1935,25.034,25.169,806300.0
2005-11-10 10:00:00,41.03,41.05,40.87,40.9,700700.0,25.1751,25.1874,25.0769,25.0953,700700.0
2005-11-10 10:30:00,40.88,40.96,40.82,40.92,322600.0,25.0831,25.1322,25.0462,25.1076,322600.0
2005-11-10 11:00:00,40.92,41.07,40.9,41.05,536800.0,25.1076,25.1996,25.0953,25.1874,536800.0
2005-11-10 11:30:00,41.05,41.22,40.98,41.2,424300.0,25.1874,25.2917,25.1444,25.2794,424300.0
2005-11-10 12:00:00,41.19,41.2,40.91,41.01,390800.0,25.2733,25.2794,25.1015,25.1628,390800.0
2005-11-10 12:30:00,41.02,41.08,40.96,40.99,544900.0,25.169,25.2058,25.1322,25.1506,544900.0
2005-11-10 13:00:00,41.0,41.16,40.99,41.11,297500.0,25.1567,25.2549,25.1506,25.2242,297500.0
2005-11-10 13:30:00,41.11,41.55,41.1,41.44,823300.0,25.2242,25.4942,25.2181,25.4267,823300.0
2005-11-10 14:00:00,41.44,41.5,41.31,41.49,410000.0,25.4267,25.4635,25.3469,25.4573,410000.0
2005-11-10 14:30:00,41.49,41.76,41.39,41.75,774400.0,25.4573,25.623,25.396,25.6169,774400.0
2005-11-10 15:00:00,41.75,41.94,41.7,41.85,1068700.0,25.6169,25.7335,25.5862,25.6782,1068700.0
2005-11-10 15:30:00,41.85,41.9,41.65,41.8,1326700.0,25.6782,25.7089,25.5555,25.6476,1326700.0
2005-11-11 09:30:00,41.2,41.88,41.2,41.58,1237400.0,25.2794,25.6966,25.2794,25.5126,1237400.0
2005-11-11 10:00:00,41.62,41.73,41.5,41.6,494000.0,25.5371,25.6046,25.4635,25.5248,494000.0
2005-11-11 10:30:00,41.6,41.68,41.58,41.65,261600.0,25.5248,25.5739,25.5126,25.5555,261600.0
2005-11-11 11:00:00,41.65,41.75,41.63,41.7,463600.0,25.5555,25.6169,25.5432,25.5862,463600.0
2005-11-11 11:30:00,41.69,41.72,41.65,41.7,329900.0,25.5801,25.5985,25.5555,25.5862,329900.0
2005-11-11 12:00:00,41.69,41.8,41.68,41.8,265500.0,25.5801,25.6476,25.5739,25.6476,265500.0
2005-11-11 12:30:00,41.8,41.89,41.78,41.79,333500.0,25.6476,25.7028,25.6353,25.6414,333500.0
2005-11-11 13:00:00,41.78,41.81,41.75,41.78,306800.0,25.6353,25.6537,25.6169,25.6353,306800.0
2005-11-11 13:30:00,41.77,41.8,41.73,41.78,496400.0,25.6291,25.6476,25.6046,25.6353,496400.0
2005-11-11 14:00:00,41.77,41.8,41.74,41.77,1119000.0,25.6291,25.6476,25.6107,25.6291,1119000.0
2005-11-11 14:30:00,41.77,41.83,41.75,41.79,438700.0,25.6291,25.666,25.6169,25.6414,438700.0
2005-11-11 15:00:00,41.79,41.87,41.77,41.82,623500.0,25.6414,25.6905,25.6291,25.6598,623500.0
2005-11-11 15:30:00,41.82,42.0,41.81,41.9,961000.0,25.6598,25.7703,25.6537,25.7089,961000.0
2005-11-14 09:30:00,42.4,43.2,42.38,42.88,3566900.0,26.0157,26.5066,26.0034,26.3102,3566900.0
2005-11-14 10:00:00,42.88,42.93,42.55,42.58,1183400.0,26.3102,26.3409,26.1077,26.1261,1183400.0
2005-11-14 10:30:00,42.56,42.69,42.38,42.49,1044300.0,26.1139,26.1936,26.0034,26.0709,1044300.0
2005-11-14 11:00:00,42.46,42.6,42.43,42.54,671000.0,26.0525,26.1384,26.0341,26.1016,671000.0
2005-11-14 11:30:00,42.54,42.7,42.5,42.58,609700.0,26.1016,26.1998,26.0771,26.1261,609700.0
2005-11-14 12:00:00,42.59,42.62,42.47,42.58,395300.0,26.1323,26.1507,26.0587,26.1261,395300.0
2005-11-14 12:30:00,42.59,42.59,42.49,42.5,363000.0,26.1323,26.1323,26.0709,26.0771,363000.0
2005-11-14 13:00:00,42.5,42.59,42.45,42.57,340500.0,26.0771,26.1323,26.0464,26.12,340500.0
2005-11-14 13:30:00,42.56,42.66,42.53,42.64,353400.0,26.1139,26.1752,26.0955,26.163,353400.0
2005-11-14 14:00:00,42.63,42.74,42.57,42.62,539400.0,26.1568,26.2243,26.12,26.1507,539400.0
2005-11-14 14:30:00,42.61,42.64,42.52,42.55,505000.0,26.1446,26.163,26.0893,26.1077,505000.0
2005-11-14 15:00:00,42.54,42.61,42.42,42.45,792200.0,26.1016,26.1446,26.028,26.0464,792200.0
2005-11-14 15:30:00,42.46,42.58,42.42,42.56,1380800.0,26.0525,26.1261,26.028,26.1139,1380800.0
2005-11-15 09:30:00,43.21,43.27,42.39,42.7,3351200.0,26.5127,26.5495,26.0096,26.1998,3351200.0
2005-11-15 10:00:00,42.69,42.86,42.25,42.31,1806300.0,26.1936,26.2979,25.9237,25.9605,1806300.0
2005-11-15 10:30:00,42.3,42.57,42.17,42.53,1034000.0,25.9543,26.12,25.8746,26.0955,1034000.0
2005-11-15 11:00:00,42.53,42.62,42.38,42.55,702400.0,26.0955,26.1507,26.0034,26.1077,702400.0
2005-11-15 11:30:00,42.54,42.58,42.51,42.54,442100.0,26.1016,26.1261,26.0832,26.1016,442100.0
2005-11-15 12:00:00,42.54,42.73,42.52,42.65,651700.0,26.1016,26.2182,26.0893,26.1691,651700.0
2005-11-15 12:30:00,42.65,42.69,42.58,42.65,549300.0,26.1691,26.1936,26.1261,26.1691,549300.0
2005-11-15 13:00:00,42.65,42.68,42.38,42.43,540400.0,26.1691,26.1875,26.0034,26.0341,540400.0
2005-11-15 13:30:00,42.42,42.5,42.3,42.36,506000.0,26.028,26.0771,25.9543,25.9912,506000.0
2005-11-15 14:00:00,42.36,42.39,42.24,42.34,637900.0,25.9912,26.0096,25.9175,25.9789,637900.0
2005-11-15 14:30:00,42.36,42.38,42.29,42.31,448400.0,25.9912,26.0034,25.9482,25.9605,448400.0
2005-11-15 15:00:00,42.31,42.33,42.16,42.2,975000.0,25.9605,25.9728,25.8684,25.893,975000.0
2005-11-15 15:30:00,42.2,42.42,42.19,42.37,1373300.0,25.893,26.028,25.8869,25.9973,1373300.0
2005-11-16 09:30:00,42.4,42.48,41.65,41.8,1941100.0,26.0157,26.0648,25.5555,25.6476,1941100.0
2005-11-16 10:00:00,41.81,41.89,41.51,41.77,1323800.0,25.6537,25.7028,25.4696,25.6291,1323800.0
2005-11-16 10:30:00,41.77,41.83,41.57,41.82,1006700.0,25.6291,25.666,25.5064,25.6598,1006700.0
2005-11-16 11:00:00,41.81,41.81,41.64,41.7,513100.0,25.6537,25.6537,25.5494,25.5862,513100.0
2005-11-16 11:30:00,41.71,41.86,41.71,41.77,624400.0,25.5923,25.6844,25.5923,25.6291,624400.0
2005-11-16 12:00:00,41.76,42.07,41.76,42.02,370400.0,25.623,25.8132,25.623,25.7825,370400.0
2005-11-16 12:30:00,42.01,42.08,41.94,41.98,493700.0,25.7764,25.8194,25.7335,25.758,493700.0
2005-11-16 13:00:00,41.99,42.26,41.97,42.23,520600.0,25.7641,25.9298,25.7519,25.9114,520600.0
2005-11-16 13:30:00,42.23,42.36,42.18,42.27,419600.0,25.9114,25.9912,25.8807,25.9359,419600.0
2005-11-16 14:00:00,42.27,42.34,42.2,42.32,429800.0,25.9359,25.9789,25.893,25.9666,429800.0
2005-11-16 14:30:00,42.34,42.38,42.18,42.34,488400.0,25.9789,26.0034,25.8807,25.9789,488400.0
2005-11-16 15:00:00,42.33,42.4,42.25,42.37,548900.0,25.9728,26.0157,25.9237,25.9973,548900.0
2005-11-16 15:30:00,42.37,42.4,42.16,42.25,1170600.0,25.9973,26.0157,25.8684,25.9237,1170600.0
2005-11-17 09:30:00,42.4,42.5,42.34,42.37,771700.0,26.0157,26.0771,25.9789,25.9973,771700.0
2005-11-17 10:00:00,42.38,42.45,42.26,42.33,436200.0,26.0034,26.0464,25.9298,25.9728,436200.0
2005-11-17 10:30:00,42.34,42.39,42.26,42.3,331700.0,25.9789,26.0096,25.9298,25.9543,331700.0
2005-11-17 11:00:00,42.3,42.31,42.16,42.22,398700.0,25.9543,25.9605,25.8684,25.9053,398700.0
2005-11-17 11:30:00,42.23,42.36,42.01,42.05,451900.0,25.9114,25.9912,25.7764,25.801,451900.0
2005-11-17 12:00:00,42.08,42.16,42.03,42.16,433700.0,25.8194,25.8684,25.7887,25.8684,433700.0
2005-11-17 12:30:00,42.15,42.26,42.08,42.15,362600.0,25.8623,25.9298,25.8194,25.8623,362600.0
2005-11-17 13:00:00,42.15,42.15,42.06,42.12,309500.0,25.8623,25.8623,25.8071,25.8439,309500.0
2005-11-17 13:30:00,42.11,42.29,42.11,42.28,359700.0,25.8378,25.9482,25.8378,25.9421,359700.0
2005-11-17 14:00:00,42.27,42.51,42.24,42.5,727900.0,25.9359,26.0832,25.9175,26.0771,727900.0
2005-11-17 14:30:00,42.5,42.59,42.39,42.46,668600.0,26.0771,26.1323,26.0096,26.0525,668600.0
2005-11-17 15:00:00,42.47,42.56,42.44,42.53,557500.0,26.0587,26.1139,26.0402,26.0955,557500.0
2005-11-17 15:30:00,42.53,42.58,42.49,42.52,753400.0,26.0955,26.1261,26.0709,26.0893,753400.0
2005-11-18 09:30:00,43.2,43.22,42.5,42.57,2076900.0,26.5066,26.5188,26.0771,26.12,2076900.0
2005-11-18 10:00:00,42.57,42.68,42.46,42.47,594200.0,26.12,26.1875,26.0525,26.0587,594200.0
2005-11-18 10:30:00,42.47,42.51,42.26,42.37,532900.0,26.0587,26.0832,25.9298,25.9973,532900.0
2005-11-18 11:00:00,42.37,42.51,42.32,42.34,464800.0,25.9973,26.0832,25.9666,25.9789,464800.0
2005-11-18 11:30:00,42.34,42.35,42.24,42.3,323300.0,25.9789,25.985,25.9175,25.9543,323300.0
2005-11-18 12:00:00,42.3,42.45,42.29,42.38,234400.0,25.9543,26.0464,25.9482,26.0034,234400.0
2005-11-18 12:30:00,42.37,42.38,42.25,42.3,207200.0,25.9973,26.0034,25.9237,25.9543,207200.0
2005-11-18 13:00:00,42.3,42.34,42.25,42.27,195800.0,25.9543,25.9789,25.9237,25.9359,195800.0
2005-11-18 13:30:00,42.27,42.35,42.25,42.32,280800.0,25.9359,25.985,25.9237,25.9666,280800.0
2005-11-18 14:00:00,42.33,42.4,42.29,42.33,260900.0,25.9728,26.0157,25.9482,25.9728,260900.0
2005-11-18 14:30:00,42.33,42.41,42.31,42.35,279200.0,25.9728,26.0218,25.9605,25.985,279200.0
2005-11-18 15:00:00,42.36,42.45,42.31,42.36,329400.0,25.9912,26.0464,25.9605,25.9912,329400.0
2005-11-18 15:30:00,42.37,42.55,42.33,42.42,1286600.0,25.9973,26.1077,25.9728,26.028,1286600.0
2005-11-21 09:30:00,42.12,42.2,41.89,42.05,1055700.0,25.8439,25.893,25.7028,25.801,1055700.0
2005-11-21 10:00:00,42.05,42.24,41.99,42.17,584100.0,25.801,25.9175,25.7641,25.8746,584100.0
2005-11-21 10:30:00,42.17,42.23,42.13,42.23,345900.0,25.8746,25.9114,25.85,25.9114,345900.0
2005-11-21 11:00:00,42.22,42.31,42.21,42.24,404600.0,25.9053,25.9605,25.8991,25.9175,404600.0
2005-11-21 11:30:00,42.25,42.27,42.07,42.08,437300.0,25.9237,25.9359,25.8132,25.8194,437300.0
2005-11-21 12:00:00,42.07,42.15,42.01,42.03,276900.0,25.8132,25.8623,25.7764,25.7887,276900.0
2005-11-21 12:30:00,42.03,42.15,42.02,42.14,180100.0,25.7887,25.8623,25.7825,25.8562,180100.0
2005-11-21 13:00:00,42.15,42.15,42.09,42.12,215400.0,25.8623,25.8623,25.8255,25.8439,215400.0
2005-11-21 13:30:00,42.12,42.22,42.1,42.19,280400.0,25.8439,25.9053,25.8316,25.8869,280400.0
2005-11-21 14:00:00,42.2,42.21,41.93,42.03,604300.0,25.893,25.8991,25.7273,25.7887,604300.0
2005-11-21 14:30:00,42.03,42.12,42.0,42.06,386800.0,25.7887,25.8439,25.7703,25.8071,386800.0
2005-11-21 15:00:00,42.07,42.19,42.06,42.18,416900.0,25.8132,25.8869,25.8071,25.8807,416900.0
2005-11-21 15:30:00,42.18,42.4,42.16,42.29,923000.0,25.8807,26.0157,25.8684,25.9482,923000.0
2005-11-22 09:30:00,42.05,42.14,41.9,41.97,1139400.0,25.801,25.8562,25.7089,25.7519,1139400.0
2005-11-22 10:00:00,41.97,42.05,41.95,42.03,625700.0,25.7519,25.801,25.7396,25.7887,625700.0
2005-11-22 10:30:00,42.03,42.15,42.03,42.07,504000.0,25.7887,25.8623,25.7887,25.8132,504000.0
2005-11-22 11:00:00,42.06,42.08,41.99,42.03,350400.0,25.8071,25.8194,25.7641,25.7887,350400.0
2005-11-22 11:30:00,42.04,42.07,42.0,42.06,327400.0,25.7948,25.8132,25.7703,25.8071,327400.0
2005-11-22 12:00:00,42.06,42.1,42.05,42.08,392800.0,25.8071,25.8316,25.801,25.8194,392800.0
2005-11-22 12:30:00,42.08,42.1,42.03,42.04,308800.0,25.8194,25.8316,25.7887,25.7948,308800.0
2005-11-22 13:00:00,42.05,42.1,41.99,42.01,391400.0,25.801,25.8316,25.7641,25.7764,391400.0
2005-11-22 13:30:00,42.01,42.04,41.94,42.01,381200.0,25.7764,25.7948,25.7335,25.7764,381200.0
2005-11-22 14:00:00,42.01,42.28,42.0,42.25,802000.0,25.7764,25.9421,25.7703,25.9237,802000.0
2005-11-22 14:30:00,42.25,42.39,42.2,42.32,553000.0,25.9237,26.0096,25.893,25.9666,553000.0
2005-11-22 15:00:00,42.32,42.43,42.02,42.36,777200.0,25.9666,26.0341,25.7825,25.9912,777200.0
2005-11-22 15:30:00,42.36,42.39,42.26,42.33,767000.0,25.9912,26.0096,25.9298,25.9728,767000.0
2005-11-23 09:30:00,42.3,42.5,42.24,42.5,718700.0,25.9543,26.0771,25.9175,26.0771,718700.0
2005-11-23 10:00:00,42.5,42.61,42.34,42.5,754000.0,26.0771,26.1446,25.9789,26.0771,754000.0
2005-11-23 10:30:00,42.47,42.59,42.43,42.54,568200.0,26.0587,26.1323,26.0341,26.1016,568200.0
2005-11-23 11:00:00,42.53,42.57,42.45,42.55,356600.0,26.0955,26.12,26.0464,26.1077,356600.0
2005-11-23 11:30:00,42.55,42.59,42.5,42.51,216300.0,26.1077,26.1323,26.0771,26.0832,216300.0
2005-11-23 12:00:00,42.51,42.57,42.48,42.54,304600.0,26.0832,26.12,26.0648,26.1016,304600.0
2005-11-23 12:30:00,42.54,42.63,42.54,42.6,297300.0,26.1016,26.1568,26.1016,26.1384,297300.0
2005-11-23 13:00:00,42.6,42.72,42.59,42.69,274200.0,26.1384,26.212,26.1323,26.1936,274200.0
2005-11-23 13:30:00,42.7,42.79,42.68,42.78,298700.0,26.1998,26.255,26.1875,26.2489,298700.0
2005-11-23 14:00:00,42.79,42.82,42.7,42.77,364700.0,26.255,26.2734,26.1998,26.2427,364700.0
2005-11-23 14:30:00,42.77,42.8,42.66,42.67,324600.0,26.2427,26.2611,26.1752,26.1814,324600.0
2005-11-23 15:00:00,42.67,42.7,42.47,42.56,721000.0,26.1814,26.1998,26.0587,26.1139,721000.0
2005-11-23 15:30:00,42.56,42.61,42.47,42.52,738000.0,26.1139,26.1446,26.0587,26.0893,738000.0
2005-11-25 09:30:00,42.58,42.63,42.34,42.36,584900.0,26.1261,26.1568,25.9789,25.9912,584900.0
2005-11-25 10:00:00,42.36,43.3,42.34,42.42,269200.0,25.9912,26.5679,25.9789,26.028,269200.0
2005-11-25 10:30:00,42.41,42.48,42.38,42.42,257300.0,26.0218,26.0648,26.0034,26.028,257300.0
2005-11-25 11:00:00,42.43,42.46,42.38,42.4,144700.0,26.0341,26.0525,26.0034,26.0157,144700.0
2005-11-25 11:30:00,42.4,42.42,42.37,42.38,158000.0,26.0157,26.028,25.9973,26.0034,158000.0
2005-11-25 12:00:00,42.41,42.41,42.33,42.38,240900.0,26.0218,26.0218,25.9728,26.0034,240900.0
2005-11-25 12:30:00,42.39,42.44,42.36,42.36,390300.0,26.0096,26.0402,25.9912,25.9912,390300.0
2005-11-25 13:00:00,42.36,42.42,42.36,42.42,123300.0,25.9912,26.028,25.9912,26.028,123300.0
2005-11-25 13:30:00,42.42,42.42,42.42,42.42,700.0,26.028,26.028,26.028,26.028,700.0
2005-11-25 14:00:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:30:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:00:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:30:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-28 09:30:00,42.43,42.44,41.91,41.92,1321600.0,26.0341,26.0402,25.715,25.7212,1321600.0
2005-11-28 10:00:00,41.92,41.94,41.6,41.71,957500.0,25.7212,25.7335,25.5248,25.5923,957500.0
2005-11-28 10:30:00,41.73,42.04,41.72,41.99,629200.0,25.6046,25.7948,25.5985,25.7641,629200.0
2005-11-28 11:00:00,41.98,42.3,41.96,42.2,845300.0,25.758,25.9543,25.7457,25.893,845300.0
2005-11-28 11:30:00,42.19,42.22,42.03,42.03,411000.0,25.8869,25.9053,25.7887,25.7887,411000.0
2005-11-28 12:00:00,42.03,42.05,41.86,41.95,521000.0,25.7887,25.801,25.6844,25.7396,521000.0
2005-11-28 12:30:00,41.95,41.97,41.7,41.73,561500.0,25.7396,25.7519,25.5862,25.6046,561500.0
2005-11-28 13:00:00,41.74,41.75,41.65,41.67,610800.0,25.6107,25.6169,25.5555,25.5678,610800.0
2005-11-28 13:30:00,41.68,41.8,41.68,41.78,397800.0,25.5739,25.6476,25.5739,25.6353,397800.0
2005-11-28 14:00:00,41.78,41.78,41.7,41.72,551800.0,25.6353,25.6353,25.5862,25.5985,551800.0
2005-11-28 14:30:00,41.73,41.76,41.65,41.74,594300.0,25.6046,25.623,25.5555,25.6107,594300.0
2005-11-28 15:00:00,41.74,41.78,41.64,41.68,619500.0,25.6107,25.6353,25.5494,25.5739,619500.0
2005-11-28 15:30:00,41.67,41.78,41.65,41.68,1046500.0,25.5678,25.6353,25.5555,25.5739,1046500.0
2005-11-29 09:30:00,41.77,41.94,41.69,41.89,881700.0,25.6902,25.7947,25.641,25.764,881700.0
2005-11-29 10:00:00,41.9,42.27,41.89,42.1,1038200.0,25.7701,25.9977,25.764,25.8931,1038200.0
2005-11-29 10:30:00,42.09,42.15,42.0,42.08,606500.0,25.887,25.9239,25.8316,25.8808,606500.0
2005-11-29 11:00:00,42.1,42.21,42.01,42.11,549700.0,25.8931,25.9608,25.8378,25.8993,549700.0
2005-11-29 11:30:00,42.11,42.16,41.86,41.9,686200.0,25.8993,25.93,25.7455,25.7701,686200.0
2005-11-29 12:00:00,41.9,41.9,41.75,41.8,465400.0,25.7701,25.7701,25.6779,25.7086,465400.0
2005-11-29 12:30:00,41.79,41.91,41.77,41.89,290300.0,25.7025,25.7763,25.6902,25.764,290300.0
2005-11-29 13:00:00,41.88,41.91,41.82,41.88,207400.0,25.7578,25.7763,25.7209,25.7578,207400.0
2005-11-29 13:30:00,41.88,41.99,41.82,41.98,392500.0,25.7578,25.8255,25.7209,25.8193,392500.0
2005-11-29 14:00:00,41.97,42.01,41.86,41.91,328700.0,25.8132,25.8378,25.7455,25.7763,328700.0
2005-11-29 14:30:00,41.91,42.07,41.89,42.0,397100.0,25.7763,25.8747,25.764,25.8316,397100.0
2005-11-29 15:00:00,42.01,42.06,41.94,42.05,390800.0,25.8378,25.8685,25.7947,25.8624,390800.0
2005-11-29 15:30:00,42.05,42.1,41.95,41.97,912700.0,25.8624,25.8931,25.8009,25.8132,912700.0
2005-11-30 09:30:00,42.0,42.18,41.89,41.92,741900.0,25.8316,25.9423,25.764,25.7824,741900.0
2005-11-30 10:00:00,41.93,42.04,41.76,41.93,597000.0,25.7886,25.8562,25.684,25.7886,597000.0
2005-11-30 10:30:00,41.93,42.03,41.82,42.0,398400.0,25.7886,25.8501,25.7209,25.8316,398400.0
2005-11-30 11:00:00,42.0,42.04,41.93,42.01,296800.0,25.8316,25.8562,25.7886,25.8378,296800.0
2005-11-30 11:30:00,42.01,42.03,41.89,41.95,280000.0,25.8378,25.8501,25.764,25.8009,280000.0
2005-11-30 12:00:00,41.95,41.96,41.78,41.8,435500.0,25.8009,25.807,25.6963,25.7086,435500.0
2005-11-30 12:30:00,41.8,41.84,41.76,41.84,262100.0,25.7086,25.7332,25.684,25.7332,262100.0
2005-11-30 13:00:00,41.83,41.88,41.75,41.75,449400.0,25.7271,25.7578,25.6779,25.6779,449400.0
2005-11-30 13:30:00,41.76,41.87,41.71,41.85,454800.0,25.684,25.7517,25.6533,25.7394,454800.0
2005-11-30 14:00:00,41.85,41.99,41.82,41.83,522900.0,25.7394,25.8255,25.7209,25.7271,522900.0
2005-11-30 14:30:00,41.84,41.85,41.74,41.79,376100.0,25.7332,25.7394,25.6717,25.7025,376100.0
2005-11-30 15:00:00,41.79,41.93,41.75,41.91,602200.0,25.7025,25.7886,25.6779,25.7763,602200.0
2005-11-30 15:30:00,41.91,41.91,41.76,41.78,1036000.0,25.7763,25.7763,25.684,25.6963,1036000.0
2005-12-01 09:30:00,41.84,42.05,41.58,41.64,1081000.0,25.7332,25.8624,25.5733,25.6102,1081000.0
2005-12-01 10:00:00,41.64,41.78,41.09,41.32,1205900.0,25.6102,25.6963,25.2719,25.4134,1205900.0
2005-12-01 10:30:00,41.32,41.41,41.15,41.34,632300.0,25.4134,25.4688,25.3088,25.4257,632300.0
2005-12-01 11:00:00,41.35,41.46,41.35,41.45,398200.0,25.4319,25.4995,25.4319,25.4934,398200.0
2005-12-01 11:30:00,41.46,41.52,41.37,41.41,357900.0,25.4995,25.5364,25.4442,25.4688,357900.0
2005-12-01 12:00:00,41.41,41.47,41.37,41.44,272100.0,25.4688,25.5057,25.4442,25.4872,272100.0
2005-12-01 12:30:00,41.44,41.62,41.43,41.59,433500.0,25.4872,25.5979,25.4811,25.5795,433500.0
2005-12-01 13:00:00,41.59,41.65,41.53,41.65,288300.0,25.5795,25.6164,25.5426,25.6164,288300.0
2005-12-01 13:30:00,41.64,41.75,41.62,41.66,428700.0,25.6102,25.6779,25.5979,25.6225,428700.0
2005-12-01 14:00:00,41.67,41.67,41.55,41.6,309500.0,25.6287,25.6287,25.5549,25.5856,309500.0
2005-12-01 14:30:00,41.61,41.65,41.54,41.54,299700.0,25.5918,25.6164,25.5487,25.5487,299700.0
2005-12-01 15:00:00,41.54,41.64,41.53,41.53,441800.0,25.5487,25.6102,25.5426,25.5426,441800.0
2005-12-01 15:30:00,41.54,41.61,41.45,41.55,1000000.0,25.5487,25.5918,25.4934,25.5549,1000000.0
2005-12-02 09:30:00,41.35,41.78,41.35,41.78,891500.0,25.4319,25.6963,25.4319,25.6963,891500.0
2005-12-02 10:00:00,41.78,41.9,41.67,41.81,512700.0,25.6963,25.7701,25.6287,25.7148,512700.0
2005-12-02 10:30:00,41.81,41.83,41.68,41.76,435700.0,25.7148,25.7271,25.6348,25.684,435700.0
2005-12-02 11:00:00,41.75,41.85,41.71,41.76,351900.0,25.6779,25.7394,25.6533,25.684,351900.0
2005-12-02 11:30:00,41.77,41.82,41.73,41.74,337900.0,25.6902,25.7209,25.6656,25.6717,337900.0
2005-12-02 12:00:00,41.74,41.81,41.7,41.78,321700.0,25.6717,25.7148,25.6471,25.6963,321700.0
2005-12-02 12:30:00,41.77,41.77,41.6,41.65,243400.0,25.6902,25.6902,25.5856,25.6164,243400.0
2005-12-02 13:00:00,41.65,41.72,41.57,41.69,306100.0,25.6164,25.6594,25.5672,25.641,306100.0
2005-12-02 13:30:00,41.68,41.7,41.63,41.67,191100.0,25.6348,25.6471,25.6041,25.6287,191100.0
2005-12-02 14:00:00,41.67,41.68,41.59,41.61,235900.0,25.6287,25.6348,25.5795,25.5918,235900.0
2005-12-02 14:30:00,41.6,41.65,41.49,41.51,300800.0,25.5856,25.6164,25.518,25.5303,300800.0
2005-12-02 15:00:00,41.52,41.68,41.49,41.65,476800.0,25.5364,25.6348,25.518,25.6164,476800.0
2005-12-02 15:30:00,41.65,41.74,41.62,41.67,562800.0,25.6164,25.6717,25.5979,25.6287,562800.0
2005-12-05 09:30:00,41.4,41.6,41.23,41.39,1553900.0,25.4626,25.5856,25.358,25.4565,1553900.0
2005-12-05 10:00:00,41.39,41.4,41.08,41.15,618600.0,25.4565,25.4626,25.2658,25.3088,618600.0
2005-12-05 10:30:00,41.16,41.16,41.07,41.1,407000.0,25.315,25.315,25.2596,25.2781,407000.0
2005-12-05 11:00:00,41.1,41.24,41.06,41.24,413600.0,25.2781,25.3642,25.2535,25.3642,413600.0
2005-12-05 11:30:00,41.23,41.24,41.15,41.24,199200.0,25.358,25.3642,25.3088,25.3642,199200.0
2005-12-05 12:00:00,41.24,41.35,41.21,41.34,319400.0,25.3642,25.4319,25.3457,25.4257,319400.0
2005-12-05 12:30:00,41.34,41.51,41.34,41.4,326400.0,25.4257,25.5303,25.4257,25.4626,326400.0
2005-12-05 13:00:00,41.4,41.42,41.27,41.33,150500.0,25.4626,25.4749,25.3827,25.4196,150500.0
2005-12-05 13:30:00,41.32,41.39,41.23,41.35,191900.0,25.4134,25.4565,25.358,25.4319,191900.0
2005-12-05 14:00:00,41.35,41.35,41.19,41.22,245400.0,25.4319,25.4319,25.3334,25.3519,245400.0
2005-12-05 14:30:00,41.22,41.33,41.2,41.24,406600.0,25.3519,25.4196,25.3396,25.3642,406600.0
2005-12-05 15:00:00,41.26,41.3,41.17,41.22,342100.0,25.3765,25.4011,25.3211,25.3519,342100.0
2005-12-05 15:30:00,41.21,41.43,41.21,41.4,709700.0,25.3457,25.4811,25.3457,25.4626,709700.0
2005-12-06 09:30:00,41.5,41.57,41.4,41.48,791400.0,25.5241,25.5672,25.4626,25.5118,791400.0
2005-12-06 10:00:00,41.48,41.5,41.22,41.46,678200.0,25.5118,25.5241,25.3519,25.4995,678200.0
2005-12-06 10:30:00,41.45,41.46,41.33,41.41,393800.0,25.4934,25.4995,25.4196,25.4688,393800.0
2005-12-06 11:00:00,41.4,41.42,41.23,41.39,403900.0,25.4626,25.4749,25.358,25.4565,403900.0
2005-12-06 11:30:00,41.4,41.49,41.38,41.45,359600.0,25.4626,25.518,25.4503,25.4934,359600.0
2005-12-06 12:00:00,41.45,41.63,41.43,41.62,483100.0,25.4934,25.6041,25.4811,25.5979,483100.0
2005-12-06 12:30:00,41.6,41.63,41.52,41.56,253200.0,25.5856,25.6041,25.5364,25.561,253200.0
2005-12-06 13:00:00,41.55,41.61,41.53,41.57,244900.0,25.5549,25.5918,25.5426,25.5672,244900.0
2005-12-06 13:30:00,41.57,41.69,41.57,41.66,299300.0,25.5672,25.641,25.5672,25.6225,299300.0
2005-12-06 14:00:00,41.66,41.69,41.6,41.64,280600.0,25.6225,25.641,25.5856,25.6102,280600.0
2005-12-06 14:30:00,41.65,41.72,41.62,41.71,428600.0,25.6164,25.6594,25.5979,25.6533,428600.0
2005-12-06 15:00:00,41.71,41.75,41.49,41.49,509800.0,25.6533,25.6779,25.518,25.518,509800.0
2005-12-06 15:30:00,41.49,41.5,41.32,41.37,892800.0,25.518,25.5241,25.4134,25.4442,892800.0
2005-12-07 09:30:00,41.35,41.61,41.32,41.51,643400.0,25.4319,25.5918,25.4134,25.5303,643400.0
2005-12-07 10:00:00,41.5,41.53,41.39,41.4,340900.0,25.5241,25.5426,25.4565,25.4626,340900.0
2005-12-07 10:30:00,41.41,41.72,41.41,41.45,532700.0,25.4688,25.6594,25.4688,25.4934,532700.0
2005-12-07 11:00:00,41.44,41.65,41.4,41.61,348200.0,25.4872,25.6164,25.4626,25.5918,348200.0
2005-12-07 11:30:00,41.61,41.7,41.59,41.66,300100.0,25.5918,25.6471,25.5795,25.6225,300100.0
2005-12-07 12:00:00,41.64,41.73,41.59,41.69,288500.0,25.6102,25.6656,25.5795,25.641,288500.0
2005-12-07 12:30:00,41.69,41.69,41.61,41.61,116200.0,25.641,25.641,25.5918,25.5918,116200.0
2005-12-07 13:00:00,41.62,41.64,41.47,41.47,226000.0,25.5979,25.6102,25.5057,25.5057,226000.0
2005-12-07 13:30:00,41.47,41.48,41.35,41.36,587000.0,25.5057,25.5118,25.4319,25.438,587000.0
2005-12-07 14:00:00,41.36,41.38,41.22,41.35,347800.0,25.438,25.4503,25.3519,25.4319,347800.0
2005-12-07 14:30:00,41.34,41.42,41.29,41.32,360000.0,25.4257,25.4749,25.395,25.4134,360000.0
2005-12-07 15:00:00,41.31,41.34,41.27,41.33,501500.0,25.4073,25.4257,25.3827,25.4196,501500.0
2005-12-07 15:30:00,41.34,41.54,41.28,41.5,806800.0,25.4257,25.5487,25.3888,25.5241,806800.0
2005-12-08 09:30:00,41.47,41.59,41.37,41.46,538300.0,25.5057,25.5795,25.4442,25.4995,538300.0
2005-12-08 10:00:00,41.45,41.48,41.32,41.36,347800.0,25.4934,25.5118,25.4134,25.438,347800.0
2005-12-08 10:30:00,41.36,41.46,41.27,41.45,454800.0,25.438,25.4995,25.3827,25.4934,454800.0
2005-12-08 11:00:00,41.46,41.54,41.34,41.54,525200.0,25.4995,25.5487,25.4257,25.5487,525200.0
2005-12-08 11:30:00,41.53,41.65,41.5,41.57,499100.0,25.5426,25.6164,25.5241,25.5672,499100.0
2005-12-08 12:00:00,41.57,41.65,41.55,41.61,252500.0,25.5672,25.6164,25.5549,25.5918,252500.0
2005-12-08 12:30:00,41.62,41.62,41.47,41.57,436700.0,25.5979,25.5979,25.5057,25.5672,436700.0
2005-12-08 13:00:00,41.56,41.59,41.34,41.35,423100.0,25.561,25.5795,25.4257,25.4319,423100.0
2005-12-08 13:30:00,41.35,41.46,41.35,41.43,255600.0,25.4319,25.4995,25.4319,25.4811,255600.0
2005-12-08 14:00:00,41.43,41.44,41.15,41.22,726300.0,25.4811,25.4872,25.3088,25.3519,726300.0
2005-12-08 14:30:00,41.2,41.22,41.06,41.13,677300.0,25.3396,25.3519,25.2535,25.2965,677300.0
2005-12-08 15:00:00,41.13,41.26,41.13,41.2,416700.0,25.2965,25.3765,25.2965,25.3396,416700.0
2005-12-08 15:30:00,41.19,41.32,41.17,41.21,614300.0,25.3334,25.4134,25.3211,25.3457,614300.0
2005-12-09 09:30:00,41.3,41.41,41.2,41.32,617700.0,25.4011,25.4688,25.3396,25.4134,617700.0
2005-12-09 10:00:00,41.3,41.38,40.95,40.95,608500.0,25.4011,25.4503,25.1858,25.1858,608500.0
2005-12-09 10:30:00,40.95,41.08,40.92,41.01,603400.0,25.1858,25.2658,25.1674,25.2227,603400.0
2005-12-09 11:00:00,41.02,41.2,40.97,41.03,375500.0,25.2289,25.3396,25.1981,25.235,375500.0
2005-12-09 11:30:00,41.03,41.11,40.98,41.01,223700.0,25.235,25.2842,25.2043,25.2227,223700.0
2005-12-09 12:00:00,41.0,41.2,40.99,41.11,249000.0,25.2166,25.3396,25.2104,25.2842,249000.0
2005-12-09 12:30:00,41.1,41.14,41.06,41.09,220400.0,25.2781,25.3027,25.2535,25.2719,220400.0
2005-12-09 13:00:00,41.09,41.15,41.07,41.11,273400.0,25.2719,25.3088,25.2596,25.2842,273400.0
2005-12-09 13:30:00,41.11,41.28,41.08,41.24,418300.0,25.2842,25.3888,25.2658,25.3642,418300.0
2005-12-09 14:00:00,41.23,41.37,41.21,41.36,449900.0,25.358,25.4442,25.3457,25.438,449900.0
2005-12-09 14:30:00,41.34,41.37,41.23,41.24,340500.0,25.4257,25.4442,25.358,25.3642,340500.0
2005-12-09 15:00:00,41.24,41.25,41.09,41.1,473000.0,25.3642,25.3704,25.2719,25.2781,473000.0
2005-12-09 15:30:00,41.1,41.11,41.0,41.05,867000.0,25.2781,25.2842,25.2166,25.2473,867000.0
2005-12-12 09:30:00,41.15,41.43,41.11,41.38,700600.0,25.3088,25.4811,25.2842,25.4503,700600.0
2005-12-12 10:00:00,41.35,41.52,41.29,41.42,415700.0,25.4319,25.5364,25.395,25.4749,415700.0
2005-12-12 10:30:00,41.42,41.43,41.3,41.4,251600.0,25.4749,25.4811,25.4011,25.4626,251600.0
2005-12-12 11:00:00,41.4,41.44,41.33,41.38,206800.0,25.4626,25.4872,25.4196,25.4503,206800.0
2005-12-12 11:30:00,41.38,41.5,41.34,41.46,351500.0,25.4503,25.5241,25.4257,25.4995,351500.0
2005-12-12 12:00:00,41.47,41.48,41.38,41.45,279000.0,25.5057,25.5118,25.4503,25.4934,279000.0
2005-12-12 12:30:00,41.44,41.46,41.4,41.44,236900.0,25.4872,25.4995,25.4626,25.4872,236900.0
2005-12-12 13:00:00,41.45,41.47,41.38,41.47,231700.0,25.4934,25.5057,25.4503,25.5057,231700.0
2005-12-12 13:30:00,41.46,41.51,41.39,41.49,292500.0,25.4995,25.5303,25.4565,25.518,292500.0
2005-12-12 14:00:00,41.48,41.5,41.42,41.48,230400.0,25.5118,25.5241,25.4749,25.5118,230400.0
2005-12-12 14:30:00,41.48,41.51,41.45,41.46,357400.0,25.5118,25.5303,25.4934,25.4995,357400.0
2005-12-12 15:00:00,41.46,41.49,41.33,41.34,362800.0,25.4995,25.518,25.4196,25.4257,362800.0
2005-12-12 15:30:00,41.34,41.42,41.28,41.34,518000.0,25.4257,25.4749,25.3888,25.4257,518000.0
2005-12-13 09:30:00,41.15,41.21,41.03,41.04,709400.0,25.3088,25.3457,25.235,25.2412,709400.0
2005-12-13 10:00:00,41.05,41.17,41.03,41.14,320800.0,25.2473,25.3211,25.235,25.3027,320800.0
2005-12-13 10:30:00,41.13,41.18,41.12,41.13,263200.0,25.2965,25.3273,25.2904,25.2965,263200.0
2005-12-13 11:00:00,41.12,41.16,41.05,41.1,271000.0,25.2904,25.315,25.2473,25.2781,271000.0
2005-12-13 11:30:00,41.1,41.34,41.1,41.32,468100.0,25.2781,25.4257,25.2781,25.4134,468100.0
2005-12-13 12:00:00,41.32,41.43,41.32,41.38,462000.0,25.4134,25.4811,25.4134,25.4503,462000.0
2005-12-13 12:30:00,41.38,41.44,41.34,41.42,374600.0,25.4503,25.4872,25.4257,25.4749,374600.0
2005-12-13 13:00:00,41.42,41.61,41.39,41.61,480000.0,25.4749,25.5918,25.4565,25.5918,480000.0
2005-12-13 13:30:00,41.6,41.67,41.47,41.48,448100.0,25.5856,25.6287,25.5057,25.5118,448100.0
2005-12-13 14:00:00,41.47,42.1,41.46,42.06,1194600.0,25.5057,25.8931,25.4995,25.8685,1194600.0
2005-12-13 14:30:00,42.05,42.32,42.03,42.28,1222800.0,25.8624,26.0284,25.8501,26.0038,1222800.0
2005-12-13 15:00:00,42.27,42.28,42.08,42.14,981400.0,25.9977,26.0038,25.8808,25.9177,981400.0
2005-12-13 15:30:00,42.15,42.32,42.08,42.27,1362700.0,25.9239,26.0284,25.8808,25.9977,1362700.0
2005-12-14 09:30:00,42.27,42.7,42.2,42.58,1112900.0,25.9977,26.2622,25.9546,26.1884,1112900.0
2005-12-14 10:00:00,42.58,42.6,41.47,42.49,617100.0,26.1884,26.2007,25.5057,26.133,617100.0
2005-12-14 10:30:00,42.5,42.7,42.36,42.36,607700.0,26.1391,26.2622,26.053,26.053,607700.0
2005-12-14 11:00:00,42.36,42.52,42.32,42.5,441100.0,26.053,26.1514,26.0284,26.1391,441100.0
2005-12-14 11:30:00,42.5,42.68,42.39,42.61,512600.0,26.1391,26.2499,26.0715,26.2068,512600.0
2005-12-14 12:00:00,42.61,42.65,42.49,42.51,316800.0,26.2068,26.2314,26.133,26.1453,316800.0
2005-12-14 12:30:00,42.51,42.56,42.48,42.53,269700.0,26.1453,26.1761,26.1268,26.1576,269700.0
2005-12-14 13:00:00,42.54,42.63,42.53,42.55,437300.0,26.1638,26.2191,26.1576,26.1699,437300.0
2005-12-14 13:30:00,42.56,42.76,42.53,42.73,693400.0,26.1761,26.2991,26.1576,26.2806,693400.0
2005-12-14 14:00:00,42.75,42.79,42.67,42.68,480800.0,26.2929,26.3175,26.2437,26.2499,480800.0
2005-12-14 14:30:00,42.69,42.7,42.53,42.54,492000.0,26.256,26.2622,26.1576,26.1638,492000.0
2005-12-14 15:00:00,42.55,42.57,42.47,42.5,511200.0,26.1699,26.1822,26.1207,26.1391,511200.0
2005-12-14 15:30:00,42.5,42.54,42.41,42.48,750700.0,26.1391,26.1638,26.0838,26.1268,750700.0
2005-12-15 09:30:00,42.48,42.79,42.39,42.48,745300.0,26.1268,26.3175,26.0715,26.1268,745300.0
2005-12-15 10:00:00,42.47,42.61,42.04,42.29,600600.0,26.1207,26.2068,25.8562,26.01,600600.0
2005-12-15 10:30:00,42.3,42.32,42.19,42.26,367800.0,26.0161,26.0284,25.9485,25.9915,367800.0
2005-12-15 11:00:00,42.27,42.28,42.13,42.18,305700.0,25.9977,26.0038,25.9116,25.9423,305700.0
2005-12-15 11:30:00,42.18,42.32,42.13,42.31,268600.0,25.9423,26.0284,25.9116,26.0223,268600.0
2005-12-15 12:00:00,42.31,42.39,42.29,42.36,351500.0,26.0223,26.0715,26.01,26.053,351500.0
2005-12-15 12:30:00,42.35,42.47,42.29,42.32,253300.0,26.0469,26.1207,26.01,26.0284,253300.0
2005-12-15 13:00:00,42.32,42.37,42.21,42.31,178800.0,26.0284,26.0592,25.9608,26.0223,178800.0
2005-12-15 13:30:00,42.31,42.53,42.31,42.47,359100.0,26.0223,26.1576,26.0223,26.1207,359100.0
2005-12-15 14:00:00,42.47,42.54,42.4,42.42,241200.0,26.1207,26.1638,26.0776,26.0899,241200.0
2005-12-15 14:30:00,42.42,42.45,42.36,42.44,258200.0,26.0899,26.1084,26.053,26.1022,258200.0
2005-12-15 15:00:00,42.44,42.55,42.41,42.53,398800.0,26.1022,26.1699,26.0838,26.1576,398800.0
2005-12-15 15:30:00,42.53,42.6,42.49,42.56,682200.0,26.1576,26.2007,26.133,26.1761,682200.0
2005-12-16 09:30:00,42.77,42.78,42.55,42.65,2734200.0,26.3052,26.3114,26.1699,26.2314,2734200.0
2005-12-16 10:00:00,42.64,42.7,42.4,42.52,525200.0,26.2253,26.2622,26.0776,26.1514,525200.0
2005-12-16 10:30:00,42.54,42.65,42.45,42.63,426000.0,26.1638,26.2314,26.1084,26.2191,426000.0
2005-12-16 11:00:00,42.62,42.65,42.55,42.55,301500.0,26.213,26.2314,26.1699,26.1699,301500.0
2005-12-16 11:30:00,42.55,42.6,42.42,42.52,411600.0,26.1699,26.2007,26.0899,26.1514,411600.0
2005-12-16 12:00:00,42.54,42.75,42.51,42.53,373100.0,26.1638,26.2929,26.1453,26.1576,373100.0
2005-12-16 12:30:00,42.54,42.63,42.53,42.58,105100.0,26.1638,26.2191,26.1576,26.1884,105100.0
2005-12-16 13:00:00,42.58,42.59,42.46,42.5,203000.0,26.1884,26.1945,26.1145,26.1391,203000.0
2005-12-16 13:30:00,42.51,42.56,42.46,42.51,239100.0,26.1453,26.1761,26.1145,26.1453,239100.0
2005-12-16 14:00:00,42.51,42.53,42.43,42.43,210000.0,26.1453,26.1576,26.0961,26.0961,210000.0
2005-12-16 14:30:00,42.44,42.46,42.4,42.43,290400.0,26.1022,26.1145,26.0776,26.0961,290400.0
2005-12-16 15:00:00,42.44,42.51,42.41,42.48,340100.0,26.1022,26.1453,26.0838,26.1268,340100.0
2005-12-16 15:30:00,42.48,42.54,42.46,42.51,808500.0,26.1268,26.1638,26.1145,26.1453,808500.0
2005-12-19 09:30:00,42.3,42.41,42.23,42.3,619300.0,26.0161,26.0838,25.9731,26.0161,619300.0
2005-12-19 10:00:00,42.3,42.4,42.2,42.35,340800.0,26.0161,26.0776,25.9546,26.0469,340800.0
2005-12-19 10:30:00,42.37,42.43,42.3,42.36,286400.0,26.0592,26.0961,26.0161,26.053,286400.0
2005-12-19 11:00:00,42.36,42.41,42.33,42.38,200900.0,26.053,26.0838,26.0346,26.0653,200900.0
2005-12-19 11:30:00,42.39,42.39,42.31,42.36,174700.0,26.0715,26.0715,26.0223,26.053,174700.0
2005-12-19 12:00:00,42.36,42.45,42.3,42.35,261700.0,26.053,26.1084,26.0161,26.0469,261700.0
2005-12-19 12:30:00,42.35,42.42,42.25,42.29,300700.0,26.0469,26.0899,25.9854,26.01,300700.0
2005-12-19 13:00:00,42.3,42.3,42.01,42.08,394800.0,26.0161,26.0161,25.8378,25.8808,394800.0
2005-12-19 13:30:00,42.08,42.09,41.76,41.86,502500.0,25.8808,25.887,25.684,25.7455,502500.0
2005-12-19 14:00:00,41.86,41.86,41.65,41.65,397000.0,25.7455,25.7455,25.6164,25.6164,397000.0
2005-12-19 14:30:00,41.66,41.77,41.6,41.71,362500.0,25.6225,25.6902,25.5856,25.6533,362500.0
2005-12-19 15:00:00,41.71,41.88,41.67,41.73,615500.0,25.6533,25.7578,25.6287,25.6656,615500.0
2005-12-19 15:30:00,41.72,41.94,41.71,41.81,831800.0,25.6594,25.7947,25.6533,25.7148,831800.0
2005-12-20 09:30:00,41.82,41.82,41.51,41.56,644500.0,25.7209,25.7209,25.5303,25.561,644500.0
2005-12-20 10:00:00,41.56,41.56,41.25,41.32,576000.0,25.561,25.561,25.3704,25.4134,576000.0
2005-12-20 10:30:00,41.31,41.56,41.3,41.49,424400.0,25.4073,25.561,25.4011,25.518,424400.0
2005-12-20 11:00:00,41.5,41.64,41.49,41.59,257100.0,25.5241,25.6102,25.518,25.5795,257100.0
2005-12-20 11:30:00,41.58,41.74,41.56,41.62,322500.0,25.5733,25.6717,25.561,25.5979,322500.0
2005-12-20 12:00:00,41.63,41.68,41.52,41.61,268200.0,25.6041,25.6348,25.5364,25.5918,268200.0
2005-12-20 12:30:00,41.6,41.73,41.58,41.71,227300.0,25.5856,25.6656,25.5733,25.6533,227300.0
2005-12-20 13:00:00,41.7,41.81,41.67,41.7,470500.0,25.6471,25.7148,25.6287,25.6471,470500.0
2005-12-20 13:30:00,41.69,41.78,41.55,41.58,228300.0,25.641,25.6963,25.5549,25.5733,228300.0
2005-12-20 14:00:00,41.58,41.6,41.5,41.54,364000.0,25.5733,25.5856,25.5241,25.5487,364000.0
2005-12-20 14:30:00,41.52,41.6,41.49,41.5,272300.0,25.5364,25.5856,25.518,25.5241,272300.0
2005-12-20 15:00:00,41.5,41.51,41.35,41.37,537300.0,25.5241,25.5303,25.4319,25.4442,537300.0
2005-12-20 15:30:00,41.37,41.51,41.36,41.45,863300.0,25.4442,25.5303,25.438,25.4934,863300.0
2005-12-21 09:30:00,41.74,41.75,41.5,41.66,619400.0,25.6717,25.6779,25.5241,25.6225,619400.0
2005-12-21 10:00:00,41.68,41.73,41.56,41.7,376400.0,25.6348,25.6656,25.561,25.6471,376400.0
2005-12-21 10:30:00,41.7,41.74,41.59,41.67,253200.0,25.6471,25.6717,25.5795,25.6287,253200.0
2005-12-21 11:00:00,41.67,41.76,41.64,41.71,348200.0,25.6287,25.684,25.6102,25.6533,348200.0
2005-12-21 11:30:00,41.71,41.9,41.71,41.86,271300.0,25.6533,25.7701,25.6533,25.7455,271300.0
2005-12-21 12:00:00,41.87,41.9,41.83,41.89,253000.0,25.7517,25.7701,25.7271,25.764,253000.0
2005-12-21 12:30:00,41.9,41.97,41.88,41.91,311900.0,25.7701,25.8132,25.7578,25.7763,311900.0
2005-12-21 13:00:00,41.92,41.96,41.88,41.9,461100.0,25.7824,25.807,25.7578,25.7701,461100.0
2005-12-21 13:30:00,41.9,41.93,41.74,41.83,335700.0,25.7701,25.7886,25.6717,25.7271,335700.0
2005-12-21 14:00:00,41.83,41.87,41.77,41.77,291400.0,25.7271,25.7517,25.6902,25.6902,291400.0
2005-12-21 14:30:00,41.77,41.8,41.48,41.5,379700.0,25.6902,25.7086,25.5118,25.5241,379700.0
2005-12-21 15:00:00,41.5,41.59,41.48,41.51,291900.0,25.5241,25.5795,25.5118,25.5303,291900.0
2005-12-21 15:30:00,41.51,41.61,41.49,41.56,471000.0,25.5303,25.5918,25.518,25.561,471000.0
2005-12-22 09:30:00,41.5,41.5,41.28,41.35,576000.0,25.5241,25.5241,25.3888,25.4319,576000.0
2005-12-22 10:00:00,41.37,41.37,41.23,41.31,316800.0,25.4442,25.4442,25.358,25.4073,316800.0
2005-12-22 10:30:00,41.31,41.43,41.27,41.4,291100.0,25.4073,25.4811,25.3827,25.4626,291100.0
2005-12-22 11:00:00,41.4,41.56,41.36,41.47,308600.0,25.4626,25.561,25.438,25.5057,308600.0
2005-12-22 11:30:00,41.46,41.49,41.39,41.42,203200.0,25.4995,25.518,25.4565,25.4749,203200.0
2005-12-22 12:00:00,41.41,41.43,41.37,41.41,205000.0,25.4688,25.4811,25.4442,25.4688,205000.0
2005-12-22 12:30:00,41.42,41.42,41.31,41.33,150900.0,25.4749,25.4749,25.4073,25.4196,150900.0
2005-12-22 13:00:00,41.32,41.38,41.31,41.37,165100.0,25.4134,25.4503,25.4073,25.4442,165100.0
2005-12-22 13:30:00,41.37,41.48,41.36,41.44,195300.0,25.4442,25.5118,25.438,25.4872,195300.0
2005-12-22 14:00:00,41.44,41.46,41.37,41.39,251500.0,25.4872,25.4995,25.4442,25.4565,251500.0
2005-12-22 14:30:00,41.39,41.41,41.3,41.34,369600.0,25.4565,25.4688,25.4011,25.4257,369600.0
2005-12-22 15:00:00,41.34,41.36,41.29,41.31,441300.0,25.4257,25.438,25.395,25.4073,441300.0
2005-12-22 15:30:00,41.33,41.44,41.27,41.42,699100.0,25.4196,25.4872,25.3827,25.4749,699100.0
2005-12-23 09:30:00,41.43,41.5,41.34,41.45,356300.0,25.4811,25.5241,25.4257,25.4934,356300.0
2005-12-23 10:00:00,41.43,41.49,41.35,41.36,309800.0,25.4811,25.518,25.4319,25.438,309800.0
2005-12-23 10:30:00,41.35,41.37,41.14,41.26,447900.0,25.4319,25.4442,25.3027,25.3765,447900.0
2005-12-23 11:00:00,41.26,41.33,41.26,41.33,229100.0,25.3765,25.4196,25.3765,25.4196,229100.0
2005-12-23 11:30:00,41.33,41.38,41.25,41.37,298800.0,25.4196,25.4503,25.3704,25.4442,298800.0
2005-12-23 12:00:00,41.38,41.39,41.31,41.39,109400.0,25.4503,25.4565,25.4073,25.4565,109400.0
2005-12-23 12:30:00,41.38,41.5,41.37,41.5,229500.0,25.4503,25.5241,25.4442,25.5241,229500.0
2005-12-23 13:00:00,41.49,41.56,41.49,41.55,208500.0,25.518,25.561,25.518,25.5549,208500.0
2005-12-23 13:30:00,41.55,41.63,41.52,41.55,278900.0,25.5549,25.6041,25.5364,25.5549,278900.0
2005-12-23 14:00:00,41.55,41.6,41.5,41.51,155700.0,25.5549,25.5856,25.5241,25.5303,155700.0
2005-12-23 14:30:00,41.52,41.75,41.5,41.75,304000.0,25.5364,25.6779,25.5241,25.6779,304000.0
2005-12-23 15:00:00,41.74,41.76,41.59,41.59,261600.0,25.6717,25.684,25.5795,25.5795,261600.0
2005-12-23 15:30:00,41.59,41.71,41.55,41.63,430200.0,25.5795,25.6533,25.5549,25.6041,430200.0
2005-12-27 09:30:00,41.7,41.9,41.67,41.88,666900.0,25.6471,25.7701,25.6287,25.7578,666900.0
2005-12-27 10:00:00,41.89,41.96,41.8,41.81,235200.0,25.764,25.807,25.7086,25.7148,235200.0
2005-12-27 10:30:00,41.81,41.89,41.76,41.77,166800.0,25.7148,25.764,25.684,25.6902,166800.0
2005-12-27 11:00:00,41.76,41.78,41.53,41.56,310800.0,25.684,25.6963,25.5426,25.561,310800.0
2005-12-27 11:30:00,41.55,41.57,41.27,41.28,385500.0,25.5549,25.5672,25.3827,25.3888,385500.0
2005-12-27 12:00:00,41.29,41.41,41.22,41.39,305900.0,25.395,25.4688,25.3519,25.4565,305900.0
2005-12-27 12:30:00,41.4,41.5,41.32,41.35,167000.0,25.4626,25.5241,25.4134,25.4319,167000.0
2005-12-27 13:00:00,41.35,41.36,41.1,41.16,222700.0,25.4319,25.438,25.2781,25.315,222700.0
2005-12-27 13:30:00,41.16,41.19,41.04,41.08,182900.0,25.315,25.3334,25.2412,25.2658,182900.0
2005-12-27 14:00:00,41.07,41.17,41.06,41.17,206300.0,25.2596,25.3211,25.2535,25.3211,206300.0
2005-12-27 14:30:00,41.17,41.17,41.06,41.06,284100.0,25.3211,25.3211,25.2535,25.2535,284100.0
2005-12-27 15:00:00,41.06,41.23,41.05,41.18,379400.0,25.2535,25.358,25.2473,25.3273,379400.0
2005-12-27 15:30:00,41.17,41.21,41.02,41.04,670800.0,25.3211,25.3457,25.2289,25.2412,670800.0
2005-12-28 09:30:00,41.2,41.34,41.13,41.28,432000.0,25.3396,25.4257,25.2965,25.3888,432000.0
2005-12-28 10:00:00,41.28,41.35,41.18,41.18,517000.0,25.3888,25.4319,25.3273,25.3273,517000.0
2005-12-28 10:30:00,41.2,41.26,41.07,41.12,327700.0,25.3396,25.3765,25.2596,25.2904,327700.0
2005-12-28 11:00:00,41.12,41.23,41.11,41.19,263800.0,25.2904,25.358,25.2842,25.3334,263800.0
2005-12-28 11:30:00,41.19,41.21,41.04,41.13,274400.0,25.3334,25.3457,25.2412,25.2965,274400.0
2005-12-28 12:00:00,41.12,41.17,41.06,41.12,204700.0,25.2904,25.3211,25.2535,25.2904,204700.0
2005-12-28 12:30:00,41.12,41.12,41.0,41.03,257200.0,25.2904,25.2904,25.2166,25.235,257200.0
2005-12-28 13:00:00,41.03,41.05,40.93,40.93,215100.0,25.235,25.2473,25.1735,25.1735,215100.0
2005-12-28 13:30:00,40.92,41.0,40.92,40.96,255700.0,25.1674,25.2166,25.1674,25.192,255700.0
2005-12-28 14:00:00,40.96,41.12,40.94,41.11,196500.0,25.192,25.2904,25.1797,25.2842,196500.0
2005-12-28 14:30:00,41.1,41.17,41.09,41.11,244900.0,25.2781,25.3211,25.2719,25.2842,244900.0
2005-12-28 15:00:00,41.1,41.21,41.06,41.2,358800.0,25.2781,25.3457,25.2535,25.3396,358800.0
2005-12-28 15:30:00,41.19,41.24,41.09,41.1,557000.0,25.3334,25.3642,25.2719,25.2781,557000.0
2005-12-29 09:30:00,41.17,41.2,41.01,41.08,419600.0,25.3211,25.3396,25.2227,25.2658,419600.0
2005-12-29 10:00:00,41.08,41.1,40.85,40.88,384000.0,25.2658,25.2781,25.1243,25.1428,384000.0
2005-12-29 10:30:00,40.88,40.92,40.74,40.79,417600.0,25.1428,25.1674,25.0567,25.0874,417600.0
2005-12-29 11:00:00,40.79,40.92,40.78,40.88,338200.0,25.0874,25.1674,25.0813,25.1428,338200.0
2005-12-29 11:30:00,40.88,40.89,40.8,40.81,257200.0,25.1428,25.1489,25.0936,25.0997,257200.0
2005-12-29 12:00:00,40.81,40.86,40.79,40.85,165400.0,25.0997,25.1305,25.0874,25.1243,165400.0
2005-12-29 12:30:00,40.84,40.87,40.79,40.81,226000.0,25.1182,25.1366,25.0874,25.0997,226000.0
2005-12-29 13:00:00,40.81,40.92,40.81,40.91,223100.0,25.0997,25.1674,25.0997,25.1612,223100.0
2005-12-29 13:30:00,40.91,40.91,40.83,40.85,161400.0,25.1612,25.1612,25.112,25.1243,161400.0
2005-12-29 14:00:00,40.85,40.94,40.84,40.91,232600.0,25.1243,25.1797,25.1182,25.1612,232600.0
2005-12-29 14:30:00,40.91,40.93,40.84,40.9,282200.0,25.1612,25.1735,25.1182,25.1551,282200.0
2005-12-29 15:00:00,40.9,40.92,40.67,40.73,421500.0,25.1551,25.1674,25.0136,25.0505,421500.0
2005-12-29 15:30:00,40.73,40.82,40.71,40.75,528900.0,25.0505,25.1059,25.0382,25.0628,528900.0
2005-12-30 09:30:00,40.65,40.96,40.52,40.81,516400.0,25.0013,25.192,24.9214,25.0997,516400.0
2005-12-30 10:00:00,40.82,40.97,40.76,40.85,691200.0,25.1059,25.1981,25.069,25.1243,691200.0
2005-12-30 10:30:00,40.85,40.92,40.72,40.78,244600.0,25.1243,25.1674,25.0444,25.0813,244600.0
2005-12-30 11:00:00,40.78,40.95,40.74,40.9,271600.0,25.0813,25.1858,25.0567,25.1551,271600.0
2005-12-30 11:30:00,40.9,40.94,40.83,40.87,216100.0,25.1551,25.1797,25.112,25.1366,216100.0
2005-12-30 12:00:00,40.86,40.87,40.79,40.83,147800.0,25.1305,25.1366,25.0874,25.112,147800.0
2005-12-30 12:30:00,40.83,40.88,40.8,40.81,111200.0,25.112,25.1428,25.0936,25.0997,111200.0
2005-12-30 13:00:00,40.82,40.82,40.66,40.7,177100.0,25.1059,25.1059,25.0075,25.0321,177100.0
2005-12-30 13:30:00,40.68,40.78,40.65,40.72,165700.0,25.0198,25.0813,25.0013,25.0444,165700.0
2005-12-30 14:00:00,40.71,40.78,40.64,40.66,208600.0,25.0382,25.0813,24.9952,25.0075,208600.0
2005-12-30 14:30:00,40.66,40.73,40.62,40.71,188400.0,25.0075,25.0505,24.9829,25.0382,188400.0
2005-12-30 15:00:00,40.72,40.72,40.56,40.63,333400.0,25.0444,25.0444,24.946,24.989,333400.0
2005-12-30 15:30:00,40.62,40.65,40.42,40.44,925700.0,24.9829,25.0013,24.8599,24.8722,925700.0
2006-01-03 09:30:00,40.39,40.58,40.2,40.34,889700.0,24.8414,24.9583,24.7246,24.8107,889700.0
2006-01-03 10:00:00,40.34,40.38,40.02,40.05,731400.0,24.8107,24.8353,24.6139,24.6323,731400.0
2006-01-03 10:30:00,40.06,40.19,39.77,40.18,895400.0,24.6385,24.7184,24.4601,24.7123,895400.0
2006-01-03 11:00:00,40.18,40.21,40.09,40.18,407900.0,24.7123,24.7307,24.6569,24.7123,407900.0
2006-01-03 11:30:00,40.18,40.29,40.13,40.27,374900.0,24.7123,24.7799,24.6815,24.7676,374900.0
2006-01-03 12:00:00,40.27,40.41,40.27,40.36,443200.0,24.7676,24.8537,24.7676,24.823,443200.0
2006-01-03 12:30:00,40.36,40.51,40.29,40.41,404700.0,24.823,24.9152,24.7799,24.8537,404700.0
2006-01-03 13:00:00,40.42,40.44,40.35,40.41,279900.0,24.8599,24.8722,24.8168,24.8537,279900.0
2006-01-03 13:30:00,40.41,40.5,40.4,40.43,255900.0,24.8537,24.9091,24.8476,24.866,255900.0
2006-01-03 14:00:00,40.43,40.71,40.43,40.67,713600.0,24.866,25.0382,24.866,25.0136,713600.0
2006-01-03 14:30:00,40.67,41.12,40.66,41.08,863800.0,25.0136,25.2904,25.0075,25.2658,863800.0
2006-01-03 15:00:00,41.08,41.42,41.08,41.33,1120300.0,25.2658,25.4749,25.2658,25.4196,1120300.0
2006-01-03 15:30:00,41.33,41.45,41.13,41.24,1067500.0,25.4196,25.4934,25.2965,25.3642,1067500.0
2006-01-04 09:30:00,40.94,41.04,40.69,40.83,1066000.0,25.1797,25.2412,25.0259,25.112,1066000.0
2006-01-04 10:00:00,40.83,40.96,40.81,40.82,441500.0,25.112,25.192,25.0997,25.1059,441500.0
2006-01-04 10:30:00,40.81,40.87,40.63,40.75,888900.0,25.0997,25.1366,24.989,25.0628,888900.0
2006-01-04 11:00:00,40.74,40.77,40.55,40.57,722800.0,25.0567,25.0751,24.9398,24.9521,722800.0
2006-01-04 11:30:00,40.57,40.7,40.45,40.58,971700.0,24.9521,25.0321,24.8783,24.9583,971700.0
2006-01-04 12:00:00,40.58,40.64,40.57,40.62,546200.0,24.9583,24.9952,24.9521,24.9829,546200.0
2006-01-04 12:30:00,40.61,40.63,40.29,40.4,699800.0,24.9767,24.989,24.7799,24.8476,699800.0
2006-01-04 13:00:00,40.39,40.4,40.28,40.34,516700.0,24.8414,24.8476,24.7738,24.8107,516700.0
2006-01-04 13:30:00,40.34,40.44,40.32,40.36,445900.0,24.8107,24.8722,24.7984,24.823,445900.0
2006-01-04 14:00:00,40.35,40.36,40.23,40.31,611700.0,24.8168,24.823,24.743,24.7922,611700.0
2006-01-04 14:30:00,40.33,40.38,40.23,40.32,480300.0,24.8045,24.8353,24.743,24.7984,480300.0
2006-01-04 15:00:00,40.32,40.53,40.32,40.52,574800.0,24.7984,24.9275,24.7984,24.9214,574800.0
2006-01-04 15:30:00,40.52,40.56,40.45,40.47,1149600.0,24.9214,24.946,24.8783,24.8906,1149600.0
2006-01-05 09:30:00,40.1,40.36,40.08,40.15,1128100.0,24.6631,24.823,24.6508,24.6938,1128100.0
2006-01-05 10:00:00,40.15,40.31,40.13,40.15,670700.0,24.6938,24.7922,24.6815,24.6938,670700.0
2006-01-05 10:30:00,40.15,40.25,39.9,39.98,1118200.0,24.6938,24.7553,24.54,24.5893,1118200.0
2006-01-05 11:00:00,39.97,40.27,39.96,40.15,695400.0,24.5831,24.7676,24.577,24.6938,695400.0
2006-01-05 11:30:00,40.15,40.23,40.1,40.18,472700.0,24.6938,24.743,24.6631,24.7123,472700.0
2006-01-05 12:00:00,40.17,40.18,39.95,39.97,604000.0,24.7061,24.7123,24.5708,24.5831,604000.0
2006-01-05 12:30:00,39.96,40.03,39.82,39.86,612600.0,24.577,24.62,24.4908,24.5154,612600.0
2006-01-05 13:00:00,39.87,39.98,39.85,39.89,434800.0,24.5216,24.5893,24.5093,24.5339,434800.0
2006-01-05 13:30:00,39.88,40.0,39.88,39.95,298700.0,24.5277,24.6016,24.5277,24.5708,298700.0
2006-01-05 14:00:00,39.96,40.03,39.83,39.85,478900.0,24.577,24.62,24.497,24.5093,478900.0
2006-01-05 14:30:00,39.85,39.93,39.81,39.93,510000.0,24.5093,24.5585,24.4847,24.5585,510000.0
2006-01-05 15:00:00,39.93,40.15,39.92,40.1,988800.0,24.5585,24.6938,24.5523,24.6631,988800.0
2006-01-05 15:30:00,40.09,40.1,40.03,40.06,779700.0,24.6569,24.6631,24.62,24.6385,779700.0
2006-01-06 09:30:00,40.25,40.32,40.09,40.32,1111100.0,24.7553,24.7984,24.6569,24.7984,1111100.0
2006-01-06 10:00:00,40.31,40.31,40.17,40.26,973300.0,24.7922,24.7922,24.7061,24.7615,973300.0
2006-01-06 10:30:00,40.26,40.38,40.25,40.33,579100.0,24.7615,24.8353,24.7553,24.8045,579100.0
2006-01-06 11:00:00,40.33,40.49,40.21,40.48,670300.0,24.8045,24.9029,24.7307,24.8968,670300.0
2006-01-06 11:30:00,40.47,40.49,40.36,40.4,635600.0,24.8906,24.9029,24.823,24.8476,635600.0
2006-01-06 12:00:00,40.4,40.46,40.38,40.45,568800.0,24.8476,24.8845,24.8353,24.8783,568800.0
2006-01-06 12:30:00,40.45,40.5,40.36,40.4,462100.0,24.8783,24.9091,24.823,24.8476,462100.0
2006-01-06 13:00:00,40.39,40.43,40.35,40.37,306300.0,24.8414,24.866,24.8168,24.8291,306300.0
2006-01-06 13:30:00,40.38,40.51,40.35,40.47,561900.0,24.8353,24.9152,24.8168,24.8906,561900.0
2006-01-06 14:00:00,40.48,40.5,40.37,40.4,504100.0,24.8968,24.9091,24.8291,24.8476,504100.0
2006-01-06 14:30:00,40.4,40.46,40.37,40.45,458600.0,24.8476,24.8845,24.8291,24.8783,458600.0
2006-01-06 15:00:00,40.45,40.5,40.35,40.38,738100.0,24.8783,24.9091,24.8168,24.8353,738100.0
2006-01-06 15:30:00,40.38,40.4,40.33,40.38,1225600.0,24.8353,24.8476,24.8045,24.8353,1225600.0
2006-01-09 09:30:00,40.8,40.8,40.25,40.65,906700.0,25.0936,25.0936,24.7553,25.0013,906700.0
2006-01-09 10:00:00,40.66,40.68,40.52,40.59,640600.0,25.0075,25.0198,24.9214,24.9644,640600.0
2006-01-09 10:30:00,40.6,40.65,40.41,40.44,421600.0,24.9706,25.0013,24.8537,24.8722,421600.0
2006-01-09 11:00:00,40.44,40.6,40.39,40.6,484400.0,24.8722,24.9706,24.8414,24.9706,484400.0
2006-01-09 11:30:00,40.59,40.74,40.58,40.7,654500.0,24.9644,25.0567,24.9583,25.0321,654500.0
2006-01-09 12:00:00,40.7,40.98,40.7,40.93,690200.0,25.0321,25.2043,25.0321,25.1735,690200.0
2006-01-09 12:30:00,40.94,41.1,40.38,40.97,701800.0,25.1797,25.2781,24.8353,25.1981,701800.0
2006-01-09 13:00:00,40.98,41.01,40.9,40.92,421600.0,25.2043,25.2227,25.1551,25.1674,421600.0
2006-01-09 13:30:00,40.92,41.1,40.92,41.04,629200.0,25.1674,25.2781,25.1674,25.2412,629200.0
2006-01-09 14:00:00,41.04,41.07,40.87,40.89,502900.0,25.2412,25.2596,25.1366,25.1489,502900.0
2006-01-09 14:30:00,40.9,40.91,40.72,40.78,481200.0,25.1551,25.1612,25.0444,25.0813,481200.0
2006-01-09 15:00:00,40.79,40.85,40.7,40.7,498100.0,25.0874,25.1243,25.0321,25.0321,498100.0
2006-01-09 15:30:00,40.71,40.92,40.68,40.84,902800.0,25.0382,25.1674,25.0198,25.1182,902800.0
2006-01-10 09:30:00,41.04,42.1,41.02,41.75,2787300.0,25.2412,25.8931,25.2289,25.6779,2787300.0
2006-01-10 10:00:00,41.76,42.35,41.74,42.0,2121400.0,25.684,26.0469,25.6717,25.8316,2121400.0
2006-01-10 10:30:00,42.02,42.49,41.93,42.22,1544300.0,25.8439,26.133,25.7886,25.9669,1544300.0
2006-01-10 11:00:00,42.22,42.24,41.82,41.83,1080400.0,25.9669,25.9792,25.7209,25.7271,1080400.0
2006-01-10 11:30:00,41.83,41.98,41.81,41.87,570800.0,25.7271,25.8193,25.7148,25.7517,570800.0
2006-01-10 12:00:00,41.87,41.97,41.84,41.93,686500.0,25.7517,25.8132,25.7332,25.7886,686500.0
2006-01-10 12:30:00,41.93,41.93,41.75,41.78,532700.0,25.7886,25.7886,25.6779,25.6963,532700.0
2006-01-10 13:00:00,41.79,41.93,41.76,41.92,758800.0,25.7025,25.7886,25.684,25.7824,758800.0
2006-01-10 13:30:00,41.91,41.97,41.81,41.82,440900.0,25.7763,25.8132,25.7148,25.7209,440900.0
2006-01-10 14:00:00,41.83,41.83,41.61,41.61,647200.0,25.7271,25.7271,25.5918,25.5918,647200.0
2006-01-10 14:30:00,41.61,41.68,41.55,41.67,660200.0,25.5918,25.6348,25.5549,25.6287,660200.0
2006-01-10 15:00:00,41.67,41.77,41.65,41.73,648800.0,25.6287,25.6902,25.6164,25.6656,648800.0
2006-01-10 15:30:00,41.74,41.81,41.6,41.75,1827800.0,25.6717,25.7148,25.5856,25.6779,1827800.0
2006-01-11 09:30:00,42.0,42.2,41.91,42.01,1184100.0,25.8316,25.9546,25.7763,25.8378,1184100.0
2006-01-11 10:00:00,42.0,42.23,41.98,42.22,670000.0,25.8316,25.9731,25.8193,25.9669,670000.0
2006-01-11 10:30:00,42.23,42.23,42.0,42.06,618200.0,25.9731,25.9731,25.8316,25.8685,618200.0
2006-01-11 11:00:00,42.06,42.22,42.05,42.21,544800.0,25.8685,25.9669,25.8624,25.9608,544800.0
2006-01-11 11:30:00,42.22,42.34,42.19,42.28,764900.0,25.9669,26.0407,25.9485,26.0038,764900.0
2006-01-11 12:00:00,42.26,42.4,42.26,42.37,605100.0,25.9915,26.0776,25.9915,26.0592,605100.0
2006-01-11 12:30:00,42.37,42.49,42.35,42.47,579900.0,26.0592,26.133,26.0469,26.1207,579900.0
2006-01-11 13:00:00,42.47,42.57,42.34,42.52,880100.0,26.1207,26.1822,26.0407,26.1514,880100.0
2006-01-11 13:30:00,42.53,42.55,42.42,42.52,453400.0,26.1576,26.1699,26.0899,26.1514,453400.0
2006-01-11 14:00:00,42.52,42.6,42.48,42.52,681000.0,26.1514,26.2007,26.1268,26.1514,681000.0
2006-01-11 14:30:00,42.53,42.77,42.51,42.76,895700.0,26.1576,26.3052,26.1453,26.2991,895700.0
2006-01-11 15:00:00,42.76,43.05,42.75,42.99,1674300.0,26.2991,26.4774,26.2929,26.4405,1674300.0
2006-01-11 15:30:00,42.99,43.2,42.84,42.9,2185600.0,26.4405,26.5697,26.3483,26.3852,2185600.0
2006-01-12 09:30:00,42.7,42.95,42.49,42.85,1355900.0,26.2622,26.4159,26.133,26.3544,1355900.0
2006-01-12 10:00:00,42.83,42.85,42.7,42.76,695900.0,26.3421,26.3544,26.2622,26.2991,695900.0
2006-01-12 10:30:00,42.75,42.77,42.63,42.63,519700.0,26.2929,26.3052,26.2191,26.2191,519700.0
2006-01-12 11:00:00,42.63,42.7,42.54,42.54,575500.0,26.2191,26.2622,26.1638,26.1638,575500.0
2006-01-12 11:30:00,42.54,42.62,42.52,42.58,478100.0,26.1638,26.213,26.1514,26.1884,478100.0
2006-01-12 12:00:00,42.58,42.64,42.53,42.62,419600.0,26.1884,26.2253,26.1576,26.213,419600.0
2006-01-12 12:30:00,42.61,42.69,42.6,42.65,491900.0,26.2068,26.256,26.2007,26.2314,491900.0
2006-01-12 13:00:00,42.65,42.75,42.63,42.74,290200.0,26.2314,26.2929,26.2191,26.2868,290200.0
2006-01-12 13:30:00,42.75,42.75,42.62,42.64,401600.0,26.2929,26.2929,26.213,26.2253,401600.0
2006-01-12 14:00:00,42.65,42.74,42.55,42.71,456900.0,26.2314,26.2868,26.1699,26.2683,456900.0
2006-01-12 14:30:00,42.71,42.73,42.6,42.65,495100.0,26.2683,26.2806,26.2007,26.2314,495100.0
2006-01-12 15:00:00,42.66,42.7,42.62,42.65,564900.0,26.2376,26.2622,26.213,26.2314,564900.0
2006-01-12 15:30:00,42.65,42.69,42.52,42.56,935700.0,26.2314,26.256,26.1514,26.1761,935700.0
2006-01-13 09:30:00,41.91,42.59,41.91,42.53,1179500.0,25.7763,26.1945,25.7763,26.1576,1179500.0
2006-01-13 10:00:00,42.56,42.56,42.25,42.27,983400.0,26.1761,26.1761,25.9854,25.9977,983400.0
2006-01-13 10:30:00,42.26,42.27,42.01,42.12,781000.0,25.9915,25.9977,25.8378,25.9054,781000.0
2006-01-13 11:00:00,42.12,42.15,42.03,42.05,453400.0,25.9054,25.9239,25.8501,25.8624,453400.0
2006-01-13 11:30:00,42.06,42.09,41.99,42.03,588100.0,25.8685,25.887,25.8255,25.8501,588100.0
2006-01-13 12:00:00,42.03,42.05,41.95,42.01,568800.0,25.8501,25.8624,25.8009,25.8378,568800.0
2006-01-13 12:30:00,42.0,42.01,41.48,41.62,836100.0,25.8316,25.8378,25.5118,25.5979,836100.0
2006-01-13 13:00:00,41.61,41.8,41.59,41.78,403600.0,25.5918,25.7086,25.5795,25.6963,403600.0
2006-01-13 13:30:00,41.78,41.83,41.65,41.75,387300.0,25.6963,25.7271,25.6164,25.6779,387300.0
2006-01-13 14:00:00,41.74,41.78,41.68,41.74,354500.0,25.6717,25.6963,25.6348,25.6717,354500.0
2006-01-13 14:30:00,41.74,41.79,41.68,41.75,437100.0,25.6717,25.7025,25.6348,25.6779,437100.0
2006-01-13 15:00:00,41.75,41.8,41.71,41.74,431700.0,25.6779,25.7086,25.6533,25.6717,431700.0
2006-01-13 15:30:00,41.75,41.99,41.72,41.9,881100.0,25.6779,25.8255,25.6594,25.7701,881100.0
2006-01-17 09:30:00,41.5,41.88,41.5,41.73,1143100.0,25.5241,25.7578,25.5241,25.6656,1143100.0
2006-01-17 10:00:00,41.74,41.76,41.58,41.64,417700.0,25.6717,25.684,25.5733,25.6102,417700.0
2006-01-17 10:30:00,41.65,41.68,41.55,41.64,475700.0,25.6164,25.6348,25.5549,25.6102,475700.0
2006-01-17 11:00:00,41.64,41.7,41.61,41.67,264700.0,25.6102,25.6471,25.5918,25.6287,264700.0
2006-01-17 11:30:00,41.66,41.74,41.61,41.71,263500.0,25.6225,25.6717,25.5918,25.6533,263500.0
2006-01-17 12:00:00,41.71,41.72,41.51,41.51,428600.0,25.6533,25.6594,25.5303,25.5303,428600.0
2006-01-17 12:30:00,41.51,41.54,41.49,41.49,274900.0,25.5303,25.5487,25.518,25.518,274900.0
2006-01-17 13:00:00,41.49,41.49,41.36,41.45,330200.0,25.518,25.518,25.438,25.4934,330200.0
2006-01-17 13:30:00,41.47,41.6,41.41,41.51,323600.0,25.5057,25.5856,25.4688,25.5303,323600.0
2006-01-17 14:00:00,41.52,41.91,41.52,41.64,477600.0,25.5364,25.7763,25.5364,25.6102,477600.0
2006-01-17 14:30:00,41.64,41.84,41.63,41.83,324600.0,25.6102,25.7332,25.6041,25.7271,324600.0
2006-01-17 15:00:00,41.83,41.88,41.65,41.65,494500.0,25.7271,25.7578,25.6164,25.6164,494500.0
2006-01-17 15:30:00,41.65,41.66,41.45,41.58,720600.0,25.6164,25.6225,25.4934,25.5733,720600.0
2006-01-18 09:30:00,41.57,41.89,41.38,41.71,892700.0,25.5672,25.764,25.4503,25.6533,892700.0
2006-01-18 10:00:00,41.71,42.11,41.65,41.98,774100.0,25.6533,25.8993,25.6164,25.8193,774100.0
2006-01-18 10:30:00,41.99,42.0,41.8,41.85,504800.0,25.8255,25.8316,25.7086,25.7394,504800.0
2006-01-18 11:00:00,41.84,42.02,41.81,41.85,415000.0,25.7332,25.8439,25.7148,25.7394,415000.0
2006-01-18 11:30:00,41.83,41.92,41.79,41.87,563300.0,25.7271,25.7824,25.7025,25.7517,563300.0
2006-01-18 12:00:00,41.86,41.89,41.72,41.75,526600.0,25.7455,25.764,25.6594,25.6779,526600.0
2006-01-18 12:30:00,41.74,41.86,41.72,41.75,286000.0,25.6717,25.7455,25.6594,25.6779,286000.0
2006-01-18 13:00:00,41.75,41.8,41.65,41.67,275800.0,25.6779,25.7086,25.6164,25.6287,275800.0
2006-01-18 13:30:00,41.66,41.75,41.62,41.7,285100.0,25.6225,25.6779,25.5979,25.6471,285100.0
2006-01-18 14:00:00,41.7,42.02,41.7,41.96,514400.0,25.6471,25.8439,25.6471,25.807,514400.0
2006-01-18 14:30:00,41.96,42.02,41.79,41.83,631100.0,25.807,25.8439,25.7025,25.7271,631100.0
2006-01-18 15:00:00,41.84,41.88,41.77,41.84,396600.0,25.7332,25.7578,25.6902,25.7332,396600.0
2006-01-18 15:30:00,41.83,41.98,41.77,41.88,826400.0,25.7271,25.8193,25.6902,25.7578,826400.0
2006-01-19 09:30:00,41.3,41.99,41.3,41.61,1505300.0,25.4011,25.8255,25.4011,25.5918,1505300.0
2006-01-19 10:00:00,41.59,41.64,41.3,41.57,850700.0,25.5795,25.6102,25.4011,25.5672,850700.0
2006-01-19 10:30:00,41.57,41.74,41.56,41.6,636400.0,25.5672,25.6717,25.561,25.5856,636400.0
2006-01-19 11:00:00,41.6,41.74,41.56,41.62,539200.0,25.5856,25.6717,25.561,25.5979,539200.0
2006-01-19 11:30:00,41.61,41.77,41.6,41.71,883600.0,25.5918,25.6902,25.5856,25.6533,883600.0
2006-01-19 12:00:00,41.71,41.79,41.67,41.77,920000.0,25.6533,25.7025,25.6287,25.6902,920000.0
2006-01-19 12:30:00,41.77,41.84,41.72,41.78,697200.0,25.6902,25.7332,25.6594,25.6963,697200.0
2006-01-19 13:00:00,41.79,41.91,41.78,41.81,720200.0,25.7025,25.7763,25.6963,25.7148,720200.0
2006-01-19 13:30:00,41.81,41.89,41.77,41.89,635700.0,25.7148,25.764,25.6902,25.764,635700.0
2006-01-19 14:00:00,41.89,41.94,41.83,41.84,765300.0,25.764,25.7947,25.7271,25.7332,765300.0
2006-01-19 14:30:00,41.84,41.84,41.65,41.7,643800.0,25.7332,25.7332,25.6164,25.6471,643800.0
2006-01-19 15:00:00,41.7,41.8,41.28,41.41,1235800.0,25.6471,25.7086,25.3888,25.4688,1235800.0
2006-01-19 15:30:00,41.42,41.8,41.13,41.26,1625000.0,25.4749,25.7086,25.2965,25.3765,1625000.0
2006-01-20 09:30:00,41.16,41.27,40.74,40.75,1809100.0,25.315,25.3827,25.0567,25.0628,1809100.0
2006-01-20 10:00:00,40.77,40.86,40.54,40.75,1464900.0,25.0751,25.1305,24.9337,25.0628,1464900.0
2006-01-20 10:30:00,40.74,40.77,40.58,40.69,1276200.0,25.0567,25.0751,24.9583,25.0259,1276200.0
2006-01-20 11:00:00,40.69,40.83,40.59,40.67,1903600.0,25.0259,25.112,24.9644,25.0136,1903600.0
2006-01-20 11:30:00,40.67,40.71,40.57,40.69,714900.0,25.0136,25.0382,24.9521,25.0259,714900.0
2006-01-20 12:00:00,40.68,40.71,40.61,40.68,544600.0,25.0198,25.0382,24.9767,25.0198,544600.0
2006-01-20 12:30:00,40.67,40.7,40.5,40.5,537900.0,25.0136,25.0321,24.9091,24.9091,537900.0
2006-01-20 13:00:00,40.51,40.51,40.21,40.4,781300.0,24.9152,24.9152,24.7307,24.8476,781300.0
2006-01-20 13:30:00,40.4,40.46,40.33,40.39,753300.0,24.8476,24.8845,24.8045,24.8414,753300.0
2006-01-20 14:00:00,40.4,40.42,40.27,40.38,653400.0,24.8476,24.8599,24.7676,24.8353,653400.0
2006-01-20 14:30:00,40.38,40.39,40.25,40.32,1114500.0,24.8353,24.8414,24.7553,24.7984,1114500.0
2006-01-20 15:00:00,40.32,40.47,40.31,40.39,968100.0,24.7984,24.8906,24.7922,24.8414,968100.0
2006-01-20 15:30:00,40.39,40.4,40.12,40.16,1855500.0,24.8414,24.8476,24.6754,24.7,1855500.0
2006-01-23 09:30:00,40.4,40.58,40.23,40.26,850300.0,24.8476,24.9583,24.743,24.7615,850300.0
2006-01-23 10:00:00,40.26,40.44,40.2,40.26,549700.0,24.7615,24.8722,24.7246,24.7615,549700.0
2006-01-23 10:30:00,40.26,40.43,40.25,40.4,620700.0,24.7615,24.866,24.7553,24.8476,620700.0
2006-01-23 11:00:00,40.4,40.49,40.38,40.42,563700.0,24.8476,24.9029,24.8353,24.8599,563700.0
2006-01-23 11:30:00,40.42,40.45,40.3,40.34,446500.0,24.8599,24.8783,24.7861,24.8107,446500.0
2006-01-23 12:00:00,40.35,40.38,40.19,40.25,282200.0,24.8168,24.8353,24.7184,24.7553,282200.0
2006-01-23 12:30:00,40.24,40.28,39.96,39.99,705900.0,24.7492,24.7738,24.577,24.5954,705900.0
2006-01-23 13:00:00,39.98,40.04,39.9,40.01,566400.0,24.5893,24.6262,24.54,24.6077,566400.0
2006-01-23 13:30:00,40.0,40.12,39.86,39.9,826100.0,24.6016,24.6754,24.5154,24.54,826100.0
2006-01-23 14:00:00,39.9,40.0,39.83,39.94,584300.0,24.54,24.6016,24.497,24.5646,584300.0
2006-01-23 14:30:00,39.94,39.99,39.65,39.74,978100.0,24.5646,24.5954,24.3863,24.4416,978100.0
2006-01-23 15:00:00,39.74,39.83,39.69,39.79,777900.0,24.4416,24.497,24.4109,24.4724,777900.0
2006-01-23 15:30:00,39.79,39.84,39.69,39.69,1057500.0,24.4724,24.5031,24.4109,24.4109,1057500.0
2006-01-24 09:30:00,39.99,40.09,39.72,40.02,1364500.0,24.5954,24.6569,24.4293,24.6139,1364500.0
2006-01-24 10:00:00,40.03,40.07,39.96,40.03,1190000.0,24.62,24.6446,24.577,24.62,1190000.0
2006-01-24 10:30:00,40.03,40.07,39.88,40.01,632400.0,24.62,24.6446,24.5277,24.6077,632400.0
2006-01-24 11:00:00,40.0,40.05,39.92,40.05,758600.0,24.6016,24.6323,24.5523,24.6323,758600.0
2006-01-24 11:30:00,40.05,40.07,39.99,40.03,310400.0,24.6323,24.6446,24.5954,24.62,310400.0
2006-01-24 12:00:00,40.04,40.09,39.98,40.01,535500.0,24.6262,24.6569,24.5893,24.6077,535500.0
2006-01-24 12:30:00,40.01,40.08,39.98,40.01,509600.0,24.6077,24.6508,24.5893,24.6077,509600.0
2006-01-24 13:00:00,40.02,40.03,39.96,40.01,371800.0,24.6139,24.62,24.577,24.6077,371800.0
2006-01-24 13:30:00,40.02,40.07,39.99,40.05,441700.0,24.6139,24.6446,24.5954,24.6323,441700.0
2006-01-24 14:00:00,40.05,40.36,40.04,40.24,1150400.0,24.6323,24.823,24.6262,24.7492,1150400.0
2006-01-24 14:30:00,40.25,40.29,40.16,40.17,595700.0,24.7553,24.7799,24.7,24.7061,595700.0
2006-01-24 15:00:00,40.17,40.36,40.12,40.23,722900.0,24.7061,24.823,24.6754,24.743,722900.0
2006-01-24 15:30:00,40.24,40.42,40.23,40.42,1544200.0,24.7492,24.8599,24.743,24.8599,1544200.0
2006-01-25 09:30:00,40.42,40.66,40.42,40.51,928000.0,24.8599,25.0075,24.8599,24.9152,928000.0
2006-01-25 10:00:00,40.51,40.51,39.79,39.93,1212000.0,24.9152,24.9152,24.4724,24.5585,1212000.0
2006-01-25 10:30:00,39.96,40.19,39.9,40.17,653400.0,24.577,24.7184,24.54,24.7061,653400.0
2006-01-25 11:00:00,40.16,40.34,40.16,40.34,492000.0,24.7,24.8107,24.7,24.8107,492000.0
2006-01-25 11:30:00,40.33,40.35,40.2,40.34,465700.0,24.8045,24.8168,24.7246,24.8107,465700.0
2006-01-25 12:00:00,40.34,40.35,40.12,40.19,403300.0,24.8107,24.8168,24.6754,24.7184,403300.0
2006-01-25 12:30:00,40.2,40.21,40.07,40.2,423100.0,24.7246,24.7307,24.6446,24.7246,423100.0
2006-01-25 13:00:00,40.2,40.25,40.12,40.2,343300.0,24.7246,24.7553,24.6754,24.7246,343300.0
2006-01-25 13:30:00,40.2,40.24,40.14,40.16,459500.0,24.7246,24.7492,24.6877,24.7,459500.0
2006-01-25 14:00:00,40.15,40.24,40.07,40.07,390300.0,24.6938,24.7492,24.6446,24.6446,390300.0
2006-01-25 14:30:00,40.07,40.11,39.98,40.0,612900.0,24.6446,24.6692,24.5893,24.6016,612900.0
2006-01-25 15:00:00,40.0,40.02,39.92,40.0,725800.0,24.6016,24.6139,24.5523,24.6016,725800.0
2006-01-25 15:30:00,39.99,40.04,39.97,40.01,690600.0,24.5954,24.6262,24.5831,24.6077,690600.0
2006-01-26 09:30:00,40.1,40.21,40.04,40.12,1052700.0,24.6631,24.7307,24.6262,24.6754,1052700.0
2006-01-26 10:00:00,40.11,40.26,40.09,40.18,1011200.0,24.6692,24.7615,24.6569,24.7123,1011200.0
2006-01-26 10:30:00,40.19,40.29,40.14,40.24,515000.0,24.7184,24.7799,24.6877,24.7492,515000.0
2006-01-26 11:00:00,40.24,40.29,40.14,40.22,475900.0,24.7492,24.7799,24.6877,24.7369,475900.0
2006-01-26 11:30:00,40.21,40.48,40.21,40.46,916000.0,24.7307,24.8968,24.7307,24.8845,916000.0
2006-01-26 12:00:00,40.45,40.56,40.43,40.48,463900.0,24.8783,24.946,24.866,24.8968,463900.0
2006-01-26 12:30:00,40.48,40.49,40.39,40.44,340200.0,24.8968,24.9029,24.8414,24.8722,340200.0
2006-01-26 13:00:00,40.43,40.47,40.36,40.36,315400.0,24.866,24.8906,24.823,24.823,315400.0
2006-01-26 13:30:00,40.35,40.37,40.27,40.33,267100.0,24.8168,24.8291,24.7676,24.8045,267100.0
2006-01-26 14:00:00,40.34,40.41,40.33,40.38,342200.0,24.8107,24.8537,24.8045,24.8353,342200.0
2006-01-26 14:30:00,40.37,40.48,40.33,40.44,401900.0,24.8291,24.8968,24.8045,24.8722,401900.0
2006-01-26 15:00:00,40.44,40.48,40.35,40.48,462500.0,24.8722,24.8968,24.8168,24.8968,462500.0
2006-01-26 15:30:00,40.48,40.49,40.29,40.39,699900.0,24.8968,24.9029,24.7799,24.8414,699900.0
2006-01-27 09:30:00,40.22,40.72,40.2,40.32,640900.0,24.7369,25.0444,24.7246,24.7984,640900.0
2006-01-27 10:00:00,40.31,40.65,40.27,40.43,971400.0,24.7922,25.0013,24.7676,24.866,971400.0
2006-01-27 10:30:00,40.44,40.44,40.3,40.36,551600.0,24.8722,24.8722,24.7861,24.823,551600.0
2006-01-27 11:00:00,40.36,40.39,40.25,40.34,461000.0,24.823,24.8414,24.7553,24.8107,461000.0
2006-01-27 11:30:00,40.35,40.37,40.23,40.32,539100.0,24.8168,24.8291,24.743,24.7984,539100.0
2006-01-27 12:00:00,40.32,40.35,40.26,40.27,386400.0,24.7984,24.8168,24.7615,24.7676,386400.0
2006-01-27 12:30:00,40.26,40.31,40.21,40.22,251500.0,24.7615,24.7922,24.7307,24.7369,251500.0
2006-01-27 13:00:00,40.23,40.23,39.9,39.92,671700.0,24.743,24.743,24.54,24.5523,671700.0
2006-01-27 13:30:00,39.93,40.03,39.92,39.98,449700.0,24.5585,24.62,24.5523,24.5893,449700.0
2006-01-27 14:00:00,39.98,40.01,39.92,39.93,572600.0,24.5893,24.6077,24.5523,24.5585,572600.0
2006-01-27 14:30:00,39.93,39.95,39.77,39.93,699800.0,24.5585,24.5708,24.4601,24.5585,699800.0
2006-01-27 15:00:00,39.93,40.08,39.9,40.03,746400.0,24.5585,24.6508,24.54,24.62,746400.0
2006-01-27 15:30:00,40.01,40.03,39.9,39.94,887900.0,24.6077,24.62,24.54,24.5646,887900.0
2006-01-30 09:30:00,39.72,40.29,39.72,40.14,745000.0,24.4293,24.7799,24.4293,24.6877,745000.0
2006-01-30 10:00:00,40.11,40.23,39.87,39.88,391100.0,24.6692,24.743,24.5216,24.5277,391100.0
2006-01-30 10:30:00,39.87,40.03,39.82,40.01,429200.0,24.5216,24.62,24.4908,24.6077,429200.0
2006-01-30 11:00:00,40.0,40.12,39.98,40.08,326700.0,24.6016,24.6754,24.5893,24.6508,326700.0
2006-01-30 11:30:00,40.09,40.13,39.99,40.0,288000.0,24.6569,24.6815,24.5954,24.6016,288000.0
2006-01-30 12:00:00,40.0,40.01,39.94,39.98,233000.0,24.6016,24.6077,24.5646,24.5893,233000.0
2006-01-30 12:30:00,39.96,40.06,39.94,40.03,265200.0,24.577,24.6385,24.5646,24.62,265200.0
2006-01-30 13:00:00,40.01,40.03,39.9,39.91,316400.0,24.6077,24.62,24.54,24.5462,316400.0
2006-01-30 13:30:00,39.92,39.99,39.89,39.94,264600.0,24.5523,24.5954,24.5339,24.5646,264600.0
2006-01-30 14:00:00,39.94,39.96,39.84,39.88,338300.0,24.5646,24.577,24.5031,24.5277,338300.0
2006-01-30 14:30:00,39.88,40.0,39.88,39.98,419700.0,24.5277,24.6016,24.5277,24.5893,419700.0
2006-01-30 15:00:00,39.98,39.99,39.92,39.95,685100.0,24.5893,24.5954,24.5523,24.5708,685100.0
2006-01-30 15:30:00,39.94,40.02,39.94,40.02,745900.0,24.5646,24.6139,24.5646,24.6139,745900.0
2006-01-31 09:30:00,40.0,40.18,39.83,39.98,644600.0,24.6016,24.7123,24.497,24.5893,644600.0
2006-01-31 10:00:00,39.98,40.02,39.82,39.89,522300.0,24.5893,24.6139,24.4908,24.5339,522300.0
2006-01-31 10:30:00,39.88,40.09,39.88,40.04,514300.0,24.5277,24.6569,24.5277,24.6262,514300.0
2006-01-31 11:00:00,40.04,40.22,40.01,40.16,655600.0,24.6262,24.7369,24.6077,24.7,655600.0
2006-01-31 11:30:00,40.15,40.4,40.13,40.3,686600.0,24.6938,24.8476,24.6815,24.7861,686600.0
2006-01-31 12:00:00,40.32,40.46,40.27,40.39,592900.0,24.7984,24.8845,24.7676,24.8414,592900.0
2006-01-31 12:30:00,40.4,40.66,40.36,40.58,857000.0,24.8476,25.0075,24.823,24.9583,857000.0
2006-01-31 13:00:00,40.59,40.62,40.56,40.58,479100.0,24.9644,24.9829,24.946,24.9583,479100.0
2006-01-31 13:30:00,40.58,40.86,40.57,40.79,1017100.0,24.9583,25.1305,24.9521,25.0874,1017100.0
2006-01-31 14:00:00,40.8,40.85,40.47,40.55,883600.0,25.0936,25.1243,24.8906,24.9398,883600.0
2006-01-31 14:30:00,40.57,40.6,40.43,40.56,781700.0,24.9521,24.9706,24.866,24.946,781700.0
2006-01-31 15:00:00,40.58,40.6,40.48,40.55,729100.0,24.9583,24.9706,24.8968,24.9398,729100.0
2006-01-31 15:30:00,40.55,40.59,40.47,40.55,1130800.0,24.9398,24.9644,24.8906,24.9398,1130800.0
2006-02-01 09:30:00,40.45,40.51,40.27,40.32,660100.0,24.8783,24.9152,24.7676,24.7984,660100.0
2006-02-01 10:00:00,40.31,40.47,40.22,40.43,474200.0,24.7922,24.8906,24.7369,24.866,474200.0
2006-02-01 10:30:00,40.43,40.58,40.41,40.5,516700.0,24.866,24.9583,24.8537,24.9091,516700.0
2006-02-01 11:00:00,40.5,40.52,40.3,40.36,453000.0,24.9091,24.9214,24.7861,24.823,453000.0
2006-02-01 11:30:00,40.38,40.39,40.21,40.24,406800.0,24.8353,24.8414,24.7307,24.7492,406800.0
2006-02-01 12:00:00,40.24,40.26,40.15,40.18,436400.0,24.7492,24.7615,24.6938,24.7123,436400.0
2006-02-01 12:30:00,40.2,40.36,40.18,40.3,321800.0,24.7246,24.823,24.7123,24.7861,321800.0
2006-02-01 13:00:00,40.3,40.36,40.13,40.13,393400.0,24.7861,24.823,24.6815,24.6815,393400.0
2006-02-01 13:30:00,40.13,40.13,39.91,40.02,507000.0,24.6815,24.6815,24.5462,24.6139,507000.0
2006-02-01 14:00:00,40.01,40.34,39.99,40.04,369700.0,24.6077,24.8107,24.5954,24.6262,369700.0
2006-02-01 14:30:00,40.06,40.21,40.05,40.15,486300.0,24.6385,24.7307,24.6323,24.6938,486300.0
2006-02-01 15:00:00,40.16,40.18,40.04,40.1,629400.0,24.7,24.7123,24.6262,24.6631,629400.0
2006-02-01 15:30:00,40.11,40.27,40.1,40.23,943700.0,24.6692,24.7676,24.6631,24.743,943700.0
2006-02-02 09:30:00,39.96,40.1,39.81,39.99,1196300.0,24.577,24.6631,24.4847,24.5954,1196300.0
2006-02-02 10:00:00,40.01,40.2,39.91,40.2,657600.0,24.6077,24.7246,24.5462,24.7246,657600.0
2006-02-02 10:30:00,40.19,40.24,40.03,40.13,482500.0,24.7184,24.7492,24.62,24.6815,482500.0
2006-02-02 11:00:00,40.14,40.14,39.88,39.9,846000.0,24.6877,24.6877,24.5277,24.54,846000.0
2006-02-02 11:30:00,39.9,40.08,39.82,40.03,597800.0,24.54,24.6508,24.4908,24.62,597800.0
2006-02-02 12:00:00,40.03,40.15,39.98,40.0,389400.0,24.62,24.6938,24.5893,24.6016,389400.0
2006-02-02 12:30:00,39.99,40.0,39.85,39.87,310400.0,24.5954,24.6016,24.5093,24.5216,310400.0
2006-02-02 13:00:00,39.87,40.0,39.86,39.95,267100.0,24.5216,24.6016,24.5154,24.5708,267100.0
2006-02-02 13:30:00,39.94,39.98,39.83,39.94,332100.0,24.5646,24.5893,24.497,24.5646,332100.0
2006-02-02 14:00:00,39.93,40.06,39.91,39.99,312500.0,24.5585,24.6385,24.5462,24.5954,312500.0
2006-02-02 14:30:00,40.0,40.15,39.99,40.02,470800.0,24.6016,24.6938,24.5954,24.6139,470800.0
2006-02-02 15:00:00,40.01,40.08,39.97,40.04,524900.0,24.6077,24.6508,24.5831,24.6262,524900.0
2006-02-02 15:30:00,40.05,40.06,39.95,39.96,705400.0,24.6323,24.6385,24.5708,24.577,705400.0
2006-02-03 09:30:00,39.85,39.87,39.73,39.77,727200.0,24.5093,24.5216,24.4355,24.4601,727200.0
2006-02-03 10:00:00,39.77,39.85,39.73,39.75,688200.0,24.4601,24.5093,24.4355,24.4478,688200.0
2006-02-03 10:30:00,39.75,39.81,39.44,39.59,934600.0,24.4478,24.4847,24.2571,24.3494,934600.0
2006-02-03 11:00:00,39.59,39.62,39.44,39.56,426200.0,24.3494,24.3678,24.2571,24.3309,426200.0
2006-02-03 11:30:00,39.57,39.75,39.55,39.66,491200.0,24.3371,24.4478,24.3248,24.3924,491200.0
2006-02-03 12:00:00,39.66,39.67,39.4,39.45,324800.0,24.3924,24.3986,24.2325,24.2633,324800.0
2006-02-03 12:30:00,39.45,39.53,39.43,39.51,370400.0,24.2633,24.3125,24.251,24.3002,370400.0
2006-02-03 13:00:00,39.5,39.66,39.49,39.6,476500.0,24.294,24.3924,24.2879,24.3555,476500.0
2006-02-03 13:30:00,39.6,39.7,39.59,39.67,550600.0,24.3555,24.417,24.3494,24.3986,550600.0
2006-02-03 14:00:00,39.67,39.77,39.58,39.64,626400.0,24.3986,24.4601,24.3432,24.3801,626400.0
2006-02-03 14:30:00,39.64,39.77,39.62,39.75,434900.0,24.3801,24.4601,24.3678,24.4478,434900.0
2006-02-03 15:00:00,39.75,39.96,39.75,39.8,566600.0,24.4478,24.577,24.4478,24.4785,566600.0
2006-02-03 15:30:00,39.8,39.85,39.69,39.78,770800.0,24.4785,24.5093,24.4109,24.4662,770800.0
2006-02-06 09:30:00,39.77,39.82,39.6,39.65,693500.0,24.4601,24.4908,24.3555,24.3863,693500.0
2006-02-06 10:00:00,39.65,39.98,39.64,39.89,656700.0,24.3863,24.5893,24.3801,24.5339,656700.0
2006-02-06 10:30:00,39.89,39.93,39.83,39.84,395600.0,24.5339,24.5585,24.497,24.5031,395600.0
2006-02-06 11:00:00,39.84,40.02,39.84,39.98,397300.0,24.5031,24.6139,24.5031,24.5893,397300.0
2006-02-06 11:30:00,39.98,39.99,39.83,39.84,224200.0,24.5893,24.5954,24.497,24.5031,224200.0
2006-02-06 12:00:00,39.83,39.91,39.68,39.7,327100.0,24.497,24.5462,24.4047,24.417,327100.0
2006-02-06 12:30:00,39.7,39.75,39.65,39.66,225500.0,24.417,24.4478,24.3863,24.3924,225500.0
2006-02-06 13:00:00,39.66,39.7,39.6,39.6,327200.0,24.3924,24.417,24.3555,24.3555,327200.0
2006-02-06 13:30:00,39.6,39.61,39.32,39.44,540500.0,24.3555,24.3617,24.1833,24.2571,540500.0
2006-02-06 14:00:00,39.45,39.45,39.28,39.42,556800.0,24.2633,24.2633,24.1587,24.2448,556800.0
2006-02-06 14:30:00,39.42,39.44,39.28,39.37,587500.0,24.2448,24.2571,24.1587,24.2141,587500.0
2006-02-06 15:00:00,39.37,39.49,39.37,39.47,723500.0,24.2141,24.2879,24.2141,24.2756,723500.0
2006-02-06 15:30:00,39.47,39.57,39.45,39.49,1202000.0,24.2756,24.3371,24.2633,24.2879,1202000.0
2006-02-07 09:30:00,39.34,39.38,39.08,39.21,1101400.0,24.1956,24.2202,24.0357,24.1157,1101400.0
2006-02-07 10:00:00,39.2,39.44,39.18,39.3,851000.0,24.1095,24.2571,24.0972,24.171,851000.0
2006-02-07 10:30:00,39.3,39.36,39.0,39.11,961400.0,24.171,24.2079,23.9865,24.0542,961400.0
2006-02-07 11:00:00,39.11,39.15,38.95,39.06,880000.0,24.0542,24.0788,23.9558,24.0234,880000.0
2006-02-07 11:30:00,39.06,39.08,38.78,38.87,733900.0,24.0234,24.0357,23.8512,23.9066,733900.0
2006-02-07 12:00:00,38.87,38.91,38.5,38.72,932300.0,23.9066,23.9312,23.679,23.8143,932300.0
2006-02-07 12:30:00,38.72,38.81,38.55,38.8,783600.0,23.8143,23.8697,23.7097,23.8635,783600.0
2006-02-07 13:00:00,38.81,38.85,38.6,38.85,581500.0,23.8697,23.8943,23.7405,23.8943,581500.0
2006-02-07 13:30:00,38.84,38.88,38.77,38.81,617900.0,23.8881,23.9127,23.8451,23.8697,617900.0
2006-02-07 14:00:00,38.8,38.81,38.65,38.7,650900.0,23.8635,23.8697,23.7712,23.802,650900.0
2006-02-07 14:30:00,38.71,38.77,38.65,38.69,755500.0,23.8082,23.8451,23.7712,23.7959,755500.0
2006-02-07 15:00:00,38.69,38.73,38.63,38.68,748000.0,23.7959,23.8205,23.7589,23.7897,748000.0
2006-02-07 15:30:00,38.68,38.85,38.66,38.74,1109900.0,23.7897,23.8943,23.7774,23.8266,1109900.0
2006-02-08 09:30:00,39.0,39.06,38.89,38.98,938100.0,23.9865,24.0234,23.9189,23.9742,938100.0
2006-02-08 10:00:00,38.98,39.04,38.87,39.03,565600.0,23.9742,24.0111,23.9066,24.005,565600.0
2006-02-08 10:30:00,39.03,39.1,38.95,39.09,590600.0,24.005,24.048,23.9558,24.0419,590600.0
2006-02-08 11:00:00,39.09,39.16,39.05,39.1,443200.0,24.0419,24.0849,24.0173,24.048,443200.0
2006-02-08 11:30:00,39.1,39.13,38.99,39.0,348200.0,24.048,24.0665,23.9804,23.9865,348200.0
2006-02-08 12:00:00,39.0,39.11,38.95,39.01,474900.0,23.9865,24.0542,23.9558,23.9927,474900.0
2006-02-08 12:30:00,39.01,39.05,38.91,38.92,341300.0,23.9927,24.0173,23.9312,23.9373,341300.0
2006-02-08 13:00:00,38.93,38.98,38.86,38.93,384900.0,23.9435,23.9742,23.9004,23.9435,384900.0
2006-02-08 13:30:00,38.94,39.03,38.93,38.99,243600.0,23.9496,24.005,23.9435,23.9804,243600.0
2006-02-08 14:00:00,38.99,38.99,38.89,38.97,435800.0,23.9804,23.9804,23.9189,23.9681,435800.0
2006-02-08 14:30:00,38.96,39.13,38.94,39.07,365600.0,23.9619,24.0665,23.9496,24.0296,365600.0
2006-02-08 15:00:00,39.06,39.25,39.01,39.2,661100.0,24.0234,24.1403,23.9927,24.1095,661100.0
2006-02-08 15:30:00,39.21,39.36,39.18,39.25,1208800.0,24.1157,24.2079,24.0972,24.1403,1208800.0
2006-02-09 09:30:00,39.22,39.5,39.11,39.4,863200.0,24.1218,24.294,24.0542,24.2325,863200.0
2006-02-09 10:00:00,39.39,39.41,39.15,39.2,556900.0,24.2264,24.2387,24.0788,24.1095,556900.0
2006-02-09 10:30:00,39.18,39.4,39.16,39.4,323300.0,24.0972,24.2325,24.0849,24.2325,323300.0
2006-02-09 11:00:00,39.4,39.4,39.25,39.36,318100.0,24.2325,24.2325,24.1403,24.2079,318100.0
2006-02-09 11:30:00,39.36,39.39,39.24,39.25,244300.0,24.2079,24.2264,24.1341,24.1403,244300.0
2006-02-09 12:00:00,39.26,39.27,39.16,39.24,317800.0,24.1464,24.1526,24.0849,24.1341,317800.0
2006-02-09 12:30:00,39.24,39.32,39.2,39.21,276700.0,24.1341,24.1833,24.1095,24.1157,276700.0
2006-02-09 13:00:00,39.21,39.33,39.05,39.09,587100.0,24.1157,24.1895,24.0173,24.0419,587100.0
2006-02-09 13:30:00,39.1,39.17,39.0,39.1,561700.0,24.048,24.0911,23.9865,24.048,561700.0
2006-02-09 14:00:00,39.1,39.11,38.98,39.07,416200.0,24.048,24.0542,23.9742,24.0296,416200.0
2006-02-09 14:30:00,39.07,39.14,39.03,39.13,383200.0,24.0296,24.0726,24.005,24.0665,383200.0
2006-02-09 15:00:00,39.13,39.16,39.04,39.11,591100.0,24.0665,24.0849,24.0111,24.0542,591100.0
2006-02-09 15:30:00,39.11,39.13,38.95,39.04,898100.0,24.0542,24.0665,23.9558,24.0111,898100.0
2006-02-10 09:30:00,38.95,39.03,38.7,38.91,781300.0,23.9558,24.005,23.802,23.9312,781300.0
2006-02-10 10:00:00,38.9,39.04,38.87,39.03,597100.0,23.925,24.0111,23.9066,24.005,597100.0
2006-02-10 10:30:00,39.03,39.16,38.92,39.14,451200.0,24.005,24.0849,23.9373,24.0726,451200.0
2006-02-10 11:00:00,39.13,39.31,39.08,39.21,464300.0,24.0665,24.1772,24.0357,24.1157,464300.0
2006-02-10 11:30:00,39.21,39.26,39.15,39.21,397100.0,24.1157,24.1464,24.0788,24.1157,397100.0
2006-02-10 12:00:00,39.2,39.25,39.17,39.19,369400.0,24.1095,24.1403,24.0911,24.1034,369400.0
2006-02-10 12:30:00,39.19,39.24,39.15,39.18,189000.0,24.1034,24.1341,24.0788,24.0972,189000.0
2006-02-10 13:00:00,39.18,39.25,39.07,39.14,256000.0,24.0972,24.1403,24.0296,24.0726,256000.0
2006-02-10 13:30:00,39.14,39.24,39.11,39.13,226300.0,24.0726,24.1341,24.0542,24.0665,226300.0
2006-02-10 14:00:00,39.12,39.23,39.05,39.16,397900.0,24.0603,24.128,24.0173,24.0849,397900.0
2006-02-10 14:30:00,39.15,39.27,39.14,39.22,217300.0,24.0788,24.1526,24.0726,24.1218,217300.0
2006-02-10 15:00:00,39.22,39.32,39.22,39.27,524000.0,24.1218,24.1833,24.1218,24.1526,524000.0
2006-02-10 15:30:00,39.28,39.3,39.17,39.22,508800.0,24.1587,24.171,24.0911,24.1218,508800.0
2006-02-13 09:30:00,39.02,39.57,39.02,39.51,755600.0,23.9988,24.3371,23.9988,24.3002,755600.0
2006-02-13 10:00:00,39.51,39.64,39.46,39.53,534500.0,24.3002,24.3801,24.2694,24.3125,534500.0
2006-02-13 10:30:00,39.54,39.9,39.53,39.86,655300.0,24.3186,24.54,24.3125,24.5154,655300.0
2006-02-13 11:00:00,39.87,39.9,39.7,39.84,369100.0,24.5216,24.54,24.417,24.5031,369100.0
2006-02-13 11:30:00,39.84,39.93,39.84,39.86,379600.0,24.5031,24.5585,24.5031,24.5154,379600.0
2006-02-13 12:00:00,39.86,39.88,39.69,39.69,317100.0,24.5154,24.5277,24.4109,24.4109,317100.0
2006-02-13 12:30:00,39.69,39.83,39.56,39.8,356200.0,24.4109,24.497,24.3309,24.4785,356200.0
2006-02-13 13:00:00,39.8,39.83,39.77,39.81,198800.0,24.4785,24.497,24.4601,24.4847,198800.0
2006-02-13 13:30:00,39.81,39.81,39.58,39.59,491100.0,24.4847,24.4847,24.3432,24.3494,491100.0
2006-02-13 14:00:00,39.6,39.7,39.57,39.65,331000.0,24.3555,24.417,24.3371,24.3863,331000.0
2006-02-13 14:30:00,39.64,39.72,39.57,39.59,290300.0,24.3801,24.4293,24.3371,24.3494,290300.0
2006-02-13 15:00:00,39.59,39.66,39.55,39.58,420800.0,24.3494,24.3924,24.3248,24.3432,420800.0
2006-02-13 15:30:00,39.58,39.75,39.57,39.73,733800.0,24.3432,24.4478,24.3371,24.4355,733800.0
2006-02-14 09:30:00,39.95,40.07,39.9,39.98,951300.0,24.5708,24.6446,24.54,24.5893,951300.0
2006-02-14 10:00:00,39.99,40.07,39.83,39.96,512600.0,24.5954,24.6446,24.497,24.577,512600.0
2006-02-14 10:30:00,39.96,40.02,39.85,39.98,372900.0,24.577,24.6139,24.5093,24.5893,372900.0
2006-02-14 11:00:00,39.98,40.36,39.97,40.36,805800.0,24.5893,24.823,24.5831,24.823,805800.0
2006-02-14 11:30:00,40.35,40.81,40.34,40.77,1487400.0,24.8168,25.0997,24.8107,25.0751,1487400.0
2006-02-14 12:00:00,40.76,40.96,40.72,40.8,1023000.0,25.069,25.192,25.0444,25.0936,1023000.0
2006-02-14 12:30:00,40.81,40.85,40.72,40.84,757100.0,25.0997,25.1243,25.0444,25.1182,757100.0
2006-02-14 13:00:00,40.84,40.85,40.73,40.76,531800.0,25.1182,25.1243,25.0505,25.069,531800.0
2006-02-14 13:30:00,40.75,40.77,40.54,40.55,437300.0,25.0628,25.0751,24.9337,24.9398,437300.0
2006-02-14 14:00:00,40.55,40.99,40.55,40.85,1019400.0,24.9398,25.2104,24.9398,25.1243,1019400.0
2006-02-14 14:30:00,40.85,41.0,40.84,40.94,816700.0,25.1243,25.2166,25.1182,25.1797,816700.0
2006-02-14 15:00:00,40.94,41.0,40.91,41.0,834800.0,25.1797,25.2166,25.1612,25.2166,834800.0
2006-02-14 15:30:00,40.99,41.21,40.94,41.11,1820200.0,25.2104,25.3457,25.1797,25.2842,1820200.0
2006-02-15 09:30:00,41.1,41.4,41.03,41.19,1025100.0,25.2781,25.4626,25.235,25.3334,1025100.0
2006-02-15 10:00:00,41.19,41.33,40.8,41.27,1037400.0,25.3334,25.4196,25.0936,25.3827,1037400.0
2006-02-15 10:30:00,41.27,41.33,41.16,41.19,559600.0,25.3827,25.4196,25.315,25.3334,559600.0
2006-02-15 11:00:00,41.2,41.2,40.9,41.0,545300.0,25.3396,25.3396,25.1551,25.2166,545300.0
2006-02-15 11:30:00,41.0,41.12,40.93,41.11,434200.0,25.2166,25.2904,25.1735,25.2842,434200.0
2006-02-15 12:00:00,41.11,41.18,41.0,41.06,693100.0,25.2842,25.3273,25.2166,25.2535,693100.0
2006-02-15 12:30:00,41.05,41.22,41.02,41.21,557200.0,25.2473,25.3519,25.2289,25.3457,557200.0
2006-02-15 13:00:00,41.21,41.28,41.12,41.24,548000.0,25.3457,25.3888,25.2904,25.3642,548000.0
2006-02-15 13:30:00,41.25,41.35,41.18,41.27,512800.0,25.3704,25.4319,25.3273,25.3827,512800.0
2006-02-15 14:00:00,41.28,41.43,41.23,41.43,498400.0,25.3888,25.4811,25.358,25.4811,498400.0
2006-02-15 14:30:00,41.42,41.77,41.42,41.77,1300400.0,25.4749,25.6902,25.4749,25.6902,1300400.0
2006-02-15 15:00:00,41.75,41.76,41.49,41.55,1010000.0,25.6779,25.684,25.518,25.5549,1010000.0
2006-02-15 15:30:00,41.55,41.64,41.48,41.54,978700.0,25.5549,25.6102,25.5118,25.5487,978700.0
2006-02-16 09:30:00,41.61,41.9,41.41,41.63,983600.0,25.5918,25.7701,25.4688,25.6041,983600.0
2006-02-16 10:00:00,41.63,41.93,41.63,41.82,772700.0,25.6041,25.7886,25.6041,25.7209,772700.0
2006-02-16 10:30:00,41.84,41.88,41.52,41.59,326700.0,25.7332,25.7578,25.5364,25.5795,326700.0
2006-02-16 11:00:00,41.58,41.59,41.34,41.52,380300.0,25.5733,25.5795,25.4257,25.5364,380300.0
2006-02-16 11:30:00,41.53,41.94,41.53,41.88,592900.0,25.5426,25.7947,25.5426,25.7578,592900.0
2006-02-16 12:00:00,41.9,41.93,41.82,41.92,545500.0,25.7701,25.7886,25.7209,25.7824,545500.0
2006-02-16 12:30:00,41.92,41.95,41.85,41.86,442600.0,25.7824,25.8009,25.7394,25.7455,442600.0
2006-02-16 13:00:00,41.86,41.88,41.78,41.87,349600.0,25.7455,25.7578,25.6963,25.7517,349600.0
2006-02-16 13:30:00,41.87,41.89,41.73,41.82,381700.0,25.7517,25.764,25.6656,25.7209,381700.0
2006-02-16 14:00:00,41.82,41.82,41.62,41.65,437000.0,25.7209,25.7209,25.5979,25.6164,437000.0
2006-02-16 14:30:00,41.65,41.72,41.54,41.64,408000.0,25.6164,25.6594,25.5487,25.6102,408000.0
2006-02-16 15:00:00,41.64,41.88,41.64,41.85,635100.0,25.6102,25.7578,25.6102,25.7394,635100.0
2006-02-16 15:30:00,41.85,41.92,41.76,41.85,919500.0,25.7394,25.7824,25.684,25.7394,919500.0
2006-02-17 09:30:00,41.85,41.85,41.47,41.55,1413000.0,25.7394,25.7394,25.5057,25.5549,1413000.0
2006-02-17 10:00:00,41.55,41.58,41.42,41.48,608800.0,25.5549,25.5733,25.4749,25.5118,608800.0
2006-02-17 10:30:00,41.48,41.7,41.39,41.7,600200.0,25.5118,25.6471,25.4565,25.6471,600200.0
2006-02-17 11:00:00,41.7,41.71,41.36,41.41,593400.0,25.6471,25.6533,25.438,25.4688,593400.0
2006-02-17 11:30:00,41.41,41.57,41.38,41.53,288100.0,25.4688,25.5672,25.4503,25.5426,288100.0
2006-02-17 12:00:00,41.53,41.67,41.42,41.66,369000.0,25.5426,25.6287,25.4749,25.6225,369000.0
2006-02-17 12:30:00,41.66,41.81,41.62,41.78,395600.0,25.6225,25.7148,25.5979,25.6963,395600.0
2006-02-17 13:00:00,41.78,41.85,41.69,41.77,388200.0,25.6963,25.7394,25.641,25.6902,388200.0
2006-02-17 13:30:00,41.76,41.82,41.7,41.75,243100.0,25.684,25.7209,25.6471,25.6779,243100.0
2006-02-17 14:00:00,41.74,41.78,41.64,41.75,400800.0,25.6717,25.6963,25.6102,25.6779,400800.0
2006-02-17 14:30:00,41.75,41.93,41.74,41.82,887000.0,25.6779,25.7886,25.6717,25.7209,887000.0
2006-02-17 15:00:00,41.85,41.91,41.71,41.78,567800.0,25.7394,25.7763,25.6533,25.6963,567800.0
2006-02-17 15:30:00,41.78,41.86,41.72,41.78,925000.0,25.6963,25.7455,25.6594,25.6963,925000.0
2006-02-21 09:30:00,43.0,43.0,42.2,42.2,4136600.0,26.4467,26.4467,25.9546,25.9546,4136600.0
2006-02-21 10:00:00,42.2,42.36,41.9,42.06,2100000.0,25.9546,26.053,25.7701,25.8685,2100000.0
2006-02-21 10:30:00,42.04,42.27,41.71,42.07,1629000.0,25.8562,25.9977,25.6533,25.8747,1629000.0
2006-02-21 11:00:00,42.06,42.22,42.04,42.11,794300.0,25.8685,25.9669,25.8562,25.8993,794300.0
2006-02-21 11:30:00,42.12,42.2,41.85,41.91,591700.0,25.9054,25.9546,25.7394,25.7763,591700.0
2006-02-21 12:00:00,41.9,42.05,41.86,41.97,509600.0,25.7701,25.8624,25.7455,25.8132,509600.0
2006-02-21 12:30:00,41.99,42.04,41.95,41.95,448500.0,25.8255,25.8562,25.8009,25.8009,448500.0
2006-02-21 13:00:00,41.96,42.0,41.88,41.92,369100.0,25.807,25.8316,25.7578,25.7824,369100.0
2006-02-21 13:30:00,41.93,42.07,41.87,41.91,578200.0,25.7886,25.8747,25.7517,25.7763,578200.0
2006-02-21 14:00:00,41.9,41.98,41.78,41.87,866300.0,25.7701,25.8193,25.6963,25.7517,866300.0
2006-02-21 14:30:00,41.87,41.93,41.75,41.86,684100.0,25.7517,25.7886,25.6779,25.7455,684100.0
2006-02-21 15:00:00,41.87,42.0,41.79,42.0,705500.0,25.7517,25.8316,25.7025,25.8316,705500.0
2006-02-21 15:30:00,41.99,42.07,41.87,41.88,946300.0,25.8255,25.8747,25.7517,25.7578,946300.0
2006-02-22 09:30:00,42.13,42.13,41.85,41.87,1543400.0,25.9116,25.9116,25.7394,25.7517,1543400.0
2006-02-22 10:00:00,41.88,42.04,41.82,42.03,876600.0,25.7578,25.8562,25.7209,25.8501,876600.0
2006-02-22 10:30:00,42.04,42.05,41.95,42.03,586700.0,25.8562,25.8624,25.8009,25.8501,586700.0
2006-02-22 11:00:00,42.03,42.2,42.01,42.14,1109900.0,25.8501,25.9546,25.8378,25.9177,1109900.0
2006-02-22 11:30:00,42.15,42.19,41.15,42.08,579600.0,25.9239,25.9485,25.3088,25.8808,579600.0
2006-02-22 12:00:00,42.07,42.18,42.06,42.09,504900.0,25.8747,25.9423,25.8685,25.887,504900.0
2006-02-22 12:30:00,42.08,42.15,42.05,42.06,415800.0,25.8808,25.9239,25.8624,25.8685,415800.0
2006-02-22 13:00:00,42.06,42.08,42.0,42.07,307400.0,25.8685,25.8808,25.8316,25.8747,307400.0
2006-02-22 13:30:00,42.07,42.08,42.0,42.03,618300.0,25.8747,25.8808,25.8316,25.8501,618300.0
2006-02-22 14:00:00,42.02,42.06,41.96,42.01,379100.0,25.8439,25.8685,25.807,25.8378,379100.0
2006-02-22 14:30:00,42.0,42.06,41.95,41.99,633000.0,25.8316,25.8685,25.8009,25.8255,633000.0
2006-02-22 15:00:00,41.99,42.03,41.89,41.9,952000.0,25.8255,25.8501,25.764,25.7701,952000.0
2006-02-22 15:30:00,41.9,41.99,41.87,41.88,1278900.0,25.7701,25.8255,25.7517,25.7578,1278900.0
2006-02-23 09:30:00,41.94,41.95,41.6,41.63,860000.0,25.7947,25.8009,25.5856,25.6041,860000.0
2006-02-23 10:00:00,41.64,41.82,41.58,41.74,542900.0,25.6102,25.7209,25.5733,25.6717,542900.0
2006-02-23 10:30:00,41.74,41.86,41.68,41.84,486400.0,25.6717,25.7455,25.6348,25.7332,486400.0
2006-02-23 11:00:00,41.85,42.2,41.83,42.19,460100.0,25.7394,25.9546,25.7271,25.9485,460100.0
2006-02-23 11:30:00,42.19,42.23,42.06,42.1,448400.0,25.9485,25.9731,25.8685,25.8931,448400.0
2006-02-23 12:00:00,42.1,42.16,42.04,42.12,246000.0,25.8931,25.93,25.8562,25.9054,246000.0
2006-02-23 12:30:00,42.12,42.37,42.12,42.28,610800.0,25.9054,26.0592,25.9054,26.0038,610800.0
2006-02-23 13:00:00,42.29,42.35,42.23,42.25,384100.0,26.01,26.0469,25.9731,25.9854,384100.0
2006-02-23 13:30:00,42.22,42.24,41.82,41.88,465600.0,25.9669,25.9792,25.7209,25.7578,465600.0
2006-02-23 14:00:00,41.88,41.9,41.61,41.7,497700.0,25.7578,25.7701,25.5918,25.6471,497700.0
2006-02-23 14:30:00,41.7,41.77,41.67,41.71,454300.0,25.6471,25.6902,25.6287,25.6533,454300.0
2006-02-23 15:00:00,41.7,41.72,41.51,41.68,775000.0,25.6471,25.6594,25.5303,25.6348,775000.0
2006-02-23 15:30:00,41.68,41.74,41.46,41.6,1092300.0,25.6348,25.6717,25.4995,25.5856,1092300.0
2006-02-24 09:30:00,41.8,41.87,41.55,41.59,901800.0,25.7086,25.7517,25.5549,25.5795,901800.0
2006-02-24 10:00:00,41.59,41.61,41.28,41.35,531900.0,25.5795,25.5918,25.3888,25.4319,531900.0
2006-02-24 10:30:00,41.35,41.36,41.06,41.12,725800.0,25.4319,25.438,25.2535,25.2904,725800.0
2006-02-24 11:00:00,41.13,41.34,41.08,41.15,709800.0,25.2965,25.4257,25.2658,25.3088,709800.0
2006-02-24 11:30:00,41.15,41.26,41.1,41.14,501200.0,25.3088,25.3765,25.2781,25.3027,501200.0
2006-02-24 12:00:00,41.13,41.38,41.13,41.33,351300.0,25.2965,25.4503,25.2965,25.4196,351300.0
2006-02-24 12:30:00,41.33,41.44,41.27,41.31,253200.0,25.4196,25.4872,25.3827,25.4073,253200.0
2006-02-24 13:00:00,41.31,41.36,41.22,41.29,213400.0,25.4073,25.438,25.3519,25.395,213400.0
2006-02-24 13:30:00,41.28,41.36,41.19,41.19,370400.0,25.3888,25.438,25.3334,25.3334,370400.0
2006-02-24 14:00:00,41.19,41.3,41.13,41.25,376800.0,25.3334,25.4011,25.2965,25.3704,376800.0
2006-02-24 14:30:00,41.25,41.5,41.22,41.48,397400.0,25.3704,25.5241,25.3519,25.5118,397400.0
2006-02-24 15:00:00,41.48,41.68,41.47,41.63,524200.0,25.5118,25.6348,25.5057,25.6041,524200.0
2006-02-24 15:30:00,41.63,41.82,41.52,41.65,965500.0,25.6041,25.7209,25.5364,25.6164,965500.0
2006-02-27 09:30:00,41.82,42.2,41.82,41.96,1302400.0,25.7209,25.9546,25.7209,25.807,1302400.0
2006-02-27 10:00:00,41.94,42.02,41.75,41.9,655600.0,25.7947,25.8439,25.6779,25.7701,655600.0
2006-02-27 10:30:00,41.9,42.03,41.88,41.97,423100.0,25.7701,25.8501,25.7578,25.8132,423100.0
2006-02-27 11:00:00,41.96,42.06,41.94,42.05,367100.0,25.807,25.8685,25.7947,25.8624,367100.0
2006-02-27 11:30:00,42.04,42.11,42.01,42.11,397700.0,25.8562,25.8993,25.8378,25.8993,397700.0
2006-02-27 12:00:00,42.11,42.18,42.09,42.16,366600.0,25.8993,25.9423,25.887,25.93,366600.0
2006-02-27 12:30:00,42.17,42.4,42.15,42.34,690700.0,25.9362,26.0776,25.9239,26.0407,690700.0
2006-02-27 13:00:00,42.33,42.34,42.26,42.29,347800.0,26.0346,26.0407,25.9915,26.01,347800.0
2006-02-27 13:30:00,42.29,42.53,42.27,42.44,792900.0,26.01,26.1576,25.9977,26.1022,792900.0
2006-02-27 14:00:00,42.45,42.49,42.34,42.43,594100.0,26.1084,26.133,26.0407,26.0961,594100.0
2006-02-27 14:30:00,42.43,42.67,42.41,42.62,965000.0,26.0961,26.2437,26.0838,26.213,965000.0
2006-02-27 15:00:00,42.62,42.71,42.53,42.69,835000.0,26.213,26.2683,26.1576,26.256,835000.0
2006-02-27 15:30:00,42.69,42.72,42.39,42.48,1243400.0,26.256,26.2745,26.0715,26.1268,1243400.0
2006-02-28 09:30:00,42.18,42.42,42.15,42.23,873500.0,25.9423,26.0899,25.9239,25.9731,873500.0
2006-02-28 10:00:00,42.23,42.24,41.95,42.03,908700.0,25.9731,25.9792,25.8009,25.8501,908700.0
2006-02-28 10:30:00,42.02,42.03,41.72,41.72,1242800.0,25.8439,25.8501,25.6594,25.6594,1242800.0
2006-02-28 11:00:00,41.72,42.0,41.7,42.0,913400.0,25.6594,25.8316,25.6471,25.8316,913400.0
2006-02-28 11:30:00,42.0,42.1,41.95,42.04,721400.0,25.8316,25.8931,25.8009,25.8562,721400.0
2006-02-28 12:00:00,42.03,42.11,42.02,42.05,861900.0,25.8501,25.8993,25.8439,25.8624,861900.0
2006-02-28 12:30:00,42.04,42.05,41.97,41.97,526100.0,25.8562,25.8624,25.8132,25.8132,526100.0
2006-02-28 13:00:00,41.97,42.07,41.92,42.05,516100.0,25.8132,25.8747,25.7824,25.8624,516100.0
2006-02-28 13:30:00,42.05,42.15,42.03,42.13,453700.0,25.8624,25.9239,25.8501,25.9116,453700.0
2006-02-28 14:00:00,42.12,42.14,42.05,42.09,415500.0,25.9054,25.9177,25.8624,25.887,415500.0
2006-02-28 14:30:00,42.09,42.12,41.95,42.01,653600.0,25.887,25.9054,25.8009,25.8378,653600.0
2006-02-28 15:00:00,42.01,42.11,41.97,42.1,1057500.0,25.8378,25.8993,25.8132,25.8931,1057500.0
2006-02-28 15:30:00,42.11,42.24,42.1,42.18,1355100.0,25.8993,25.9792,25.8931,25.9423,1355100.0
2006-03-01 09:30:00,42.15,42.29,41.97,42.03,608100.0,25.9239,26.01,25.8132,25.8501,608100.0
2006-03-01 10:00:00,42.03,42.03,41.5,41.72,1209500.0,25.8501,25.8501,25.5241,25.6594,1209500.0
2006-03-01 10:30:00,41.74,41.92,41.69,41.84,470400.0,25.6717,25.7824,25.641,25.7332,470400.0
2006-03-01 11:00:00,41.84,41.96,41.73,41.94,486100.0,25.7332,25.807,25.6656,25.7947,486100.0
2006-03-01 11:30:00,41.95,42.31,41.94,42.29,728700.0,25.8009,26.0223,25.7947,26.01,728700.0
2006-03-01 12:00:00,42.31,42.5,42.29,42.41,1071600.0,26.0223,26.1391,26.01,26.0838,1071600.0
2006-03-01 12:30:00,42.41,42.45,42.31,42.4,687000.0,26.0838,26.1084,26.0223,26.0776,687000.0
2006-03-01 13:00:00,42.41,42.43,42.26,42.28,366800.0,26.0838,26.0961,25.9915,26.0038,366800.0
2006-03-01 13:30:00,42.28,42.36,42.24,42.3,351900.0,26.0038,26.053,25.9792,26.0161,351900.0
2006-03-01 14:00:00,42.3,42.45,42.27,42.38,364400.0,26.0161,26.1084,25.9977,26.0653,364400.0
2006-03-01 14:30:00,42.38,42.47,42.34,42.42,376200.0,26.0653,26.1207,26.0407,26.0899,376200.0
2006-03-01 15:00:00,42.42,42.56,42.39,42.51,707500.0,26.0899,26.1761,26.0715,26.1453,707500.0
2006-03-01 15:30:00,42.52,42.69,42.5,42.56,1398100.0,26.1514,26.256,26.1391,26.1761,1398100.0
2006-03-02 09:30:00,42.18,42.33,42.16,42.27,985500.0,25.9423,26.0346,25.93,25.9977,985500.0
2006-03-02 10:00:00,42.26,42.28,42.17,42.26,773500.0,25.9915,26.0038,25.9362,25.9915,773500.0
2006-03-02 10:30:00,42.27,42.33,42.17,42.17,940500.0,25.9977,26.0346,25.9362,25.9362,940500.0
2006-03-02 11:00:00,42.17,42.41,42.17,42.26,922900.0,25.9362,26.0838,25.9362,25.9915,922900.0
2006-03-02 11:30:00,42.26,42.26,42.04,42.08,936600.0,25.9915,25.9915,25.8562,25.8808,936600.0
2006-03-02 12:00:00,42.08,42.27,41.8,41.85,955300.0,25.8808,25.9977,25.7086,25.7394,955300.0
2006-03-02 12:30:00,41.86,42.09,41.85,42.02,721800.0,25.7455,25.887,25.7394,25.8439,721800.0
2006-03-02 13:00:00,42.02,42.19,41.97,42.17,848100.0,25.8439,25.9485,25.8132,25.9362,848100.0
2006-03-02 13:30:00,42.17,42.22,42.13,42.19,594300.0,25.9362,25.9669,25.9116,25.9485,594300.0
2006-03-02 14:00:00,42.19,42.27,42.16,42.19,718600.0,25.9485,25.9977,25.93,25.9485,718600.0
2006-03-02 14:30:00,42.18,42.27,42.18,42.27,653100.0,25.9423,25.9977,25.9423,25.9977,653100.0
2006-03-02 15:00:00,42.27,42.49,42.24,42.31,825100.0,25.9977,26.133,25.9792,26.0223,825100.0
2006-03-02 15:30:00,42.3,42.36,42.22,42.28,1238500.0,26.0161,26.053,25.9669,26.0038,1238500.0
2006-03-03 09:30:00,42.0,42.2,41.91,42.13,583000.0,25.8316,25.9546,25.7763,25.9116,583000.0
2006-03-03 10:00:00,42.13,42.35,42.06,42.31,421500.0,25.9116,26.0469,25.8685,26.0223,421500.0
2006-03-03 10:30:00,42.31,42.42,42.21,42.26,338100.0,26.0223,26.0899,25.9608,25.9915,338100.0
2006-03-03 11:00:00,42.26,42.27,42.16,42.24,374000.0,25.9915,25.9977,25.93,25.9792,374000.0
2006-03-03 11:30:00,42.23,42.33,42.18,42.3,346300.0,25.9731,26.0346,25.9423,26.0161,346300.0
2006-03-03 12:00:00,42.3,42.55,42.27,42.54,420600.0,26.0161,26.1699,25.9977,26.1638,420600.0
2006-03-03 12:30:00,42.53,42.6,42.47,42.55,501400.0,26.1576,26.2007,26.1207,26.1699,501400.0
2006-03-03 13:00:00,42.53,42.73,42.46,42.72,368100.0,26.1576,26.2806,26.1145,26.2745,368100.0
2006-03-03 13:30:00,42.71,42.8,42.6,42.6,649600.0,26.2683,26.3237,26.2007,26.2007,649600.0
2006-03-03 14:00:00,42.6,42.65,42.56,42.61,321500.0,26.2007,26.2314,26.1761,26.2068,321500.0
2006-03-03 14:30:00,42.61,42.72,42.59,42.64,366800.0,26.2068,26.2745,26.1945,26.2253,366800.0
2006-03-03 15:00:00,42.64,42.66,42.37,42.46,427400.0,26.2253,26.2376,26.0592,26.1145,427400.0
2006-03-03 15:30:00,42.46,42.46,42.12,42.17,786000.0,26.1145,26.1145,25.9054,25.9362,786000.0
2006-03-06 09:30:00,42.16,42.19,42.0,42.03,558400.0,25.93,25.9485,25.8316,25.8501,558400.0
2006-03-06 10:00:00,42.03,42.06,41.95,42.04,440900.0,25.8501,25.8685,25.8009,25.8562,440900.0
2006-03-06 10:30:00,42.04,42.04,41.91,41.98,442500.0,25.8562,25.8562,25.7763,25.8193,442500.0
2006-03-06 11:00:00,41.98,42.1,41.91,41.95,397800.0,25.8193,25.8931,25.7763,25.8009,397800.0
2006-03-06 11:30:00,41.96,42.0,41.85,41.98,669500.0,25.807,25.8316,25.7394,25.8193,669500.0
2006-03-06 12:00:00,41.97,42.0,41.85,41.98,394100.0,25.8132,25.8316,25.7394,25.8193,394100.0
2006-03-06 12:30:00,41.99,42.09,41.94,42.0,273400.0,25.8255,25.887,25.7947,25.8316,273400.0
2006-03-06 13:00:00,42.01,42.09,41.93,41.94,300900.0,25.8378,25.887,25.7886,25.7947,300900.0
2006-03-06 13:30:00,41.94,41.94,41.65,41.71,774100.0,25.7947,25.7947,25.6164,25.6533,774100.0
2006-03-06 14:00:00,41.7,41.71,41.54,41.57,595800.0,25.6471,25.6533,25.5487,25.5672,595800.0
2006-03-06 14:30:00,41.57,42.01,41.57,41.69,442300.0,25.5672,25.8378,25.5672,25.641,442300.0
2006-03-06 15:00:00,41.69,41.8,41.67,41.76,556800.0,25.641,25.7086,25.6287,25.684,556800.0
2006-03-06 15:30:00,41.76,41.87,41.69,41.78,871300.0,25.684,25.7517,25.641,25.6963,871300.0
2006-03-07 09:30:00,41.65,41.66,41.27,41.39,803300.0,25.7092,25.7154,25.4747,25.5488,803300.0
2006-03-07 10:00:00,41.4,41.63,41.4,41.49,485700.0,25.5549,25.6969,25.5549,25.6105,485700.0
2006-03-07 10:30:00,41.49,41.59,41.35,41.35,375500.0,25.6105,25.6722,25.5241,25.5241,375500.0
2006-03-07 11:00:00,41.37,41.53,41.35,41.45,367800.0,25.5364,25.6352,25.5241,25.5858,367800.0
2006-03-07 11:30:00,41.45,41.48,41.39,41.42,219600.0,25.5858,25.6043,25.5488,25.5673,219600.0
2006-03-07 12:00:00,41.43,41.51,41.42,41.47,286200.0,25.5734,25.6228,25.5673,25.5981,286200.0
2006-03-07 12:30:00,41.46,41.53,41.42,41.42,327500.0,25.592,25.6352,25.5673,25.5673,327500.0
2006-03-07 13:00:00,41.42,41.55,41.4,41.53,353000.0,25.5673,25.6475,25.5549,25.6352,353000.0
2006-03-07 13:30:00,41.52,41.63,41.5,41.58,368600.0,25.629,25.6969,25.6167,25.666,368600.0
2006-03-07 14:00:00,41.58,41.58,41.38,41.39,305600.0,25.666,25.666,25.5426,25.5488,305600.0
2006-03-07 14:30:00,41.38,41.48,41.3,41.47,384800.0,25.5426,25.6043,25.4932,25.5981,384800.0
2006-03-07 15:00:00,41.47,41.47,41.26,41.34,426500.0,25.5981,25.5981,25.4685,25.5179,426500.0
2006-03-07 15:30:00,41.35,41.46,41.32,41.39,588700.0,25.5241,25.592,25.5055,25.5488,588700.0
2006-03-08 09:30:00,41.1,41.21,41.02,41.1,816700.0,25.3697,25.4376,25.3204,25.3697,816700.0
2006-03-08 10:00:00,41.09,41.12,40.98,41.05,666000.0,25.3636,25.3821,25.2957,25.3389,666000.0
2006-03-08 10:30:00,41.06,41.17,41.01,41.09,547900.0,25.3451,25.413,25.3142,25.3636,547900.0
2006-03-08 11:00:00,41.09,41.13,41.01,41.04,346300.0,25.3636,25.3883,25.3142,25.3327,346300.0
2006-03-08 11:30:00,41.04,41.1,40.9,40.98,643600.0,25.3327,25.3697,25.2463,25.2957,643600.0
2006-03-08 12:00:00,40.97,41.2,40.97,41.2,685500.0,25.2895,25.4315,25.2895,25.4315,685500.0
2006-03-08 12:30:00,41.21,41.29,41.11,41.16,1193800.0,25.4376,25.487,25.3759,25.4068,1193800.0
2006-03-08 13:00:00,41.17,41.23,41.08,41.08,472400.0,25.413,25.45,25.3574,25.3574,472400.0
2006-03-08 13:30:00,41.09,41.15,41.03,41.13,407100.0,25.3636,25.4006,25.3265,25.3883,407100.0
2006-03-08 14:00:00,41.14,41.23,41.06,41.11,415300.0,25.3944,25.45,25.3451,25.3759,415300.0
2006-03-08 14:30:00,41.13,41.18,41.11,41.16,564200.0,25.3883,25.4191,25.3759,25.4068,564200.0
2006-03-08 15:00:00,41.16,41.25,41.15,41.24,586400.0,25.4068,25.4623,25.4006,25.4562,586400.0
2006-03-08 15:30:00,41.25,41.25,41.16,41.16,825000.0,25.4623,25.4623,25.4068,25.4068,825000.0
2006-03-09 09:30:00,41.07,41.2,40.94,41.09,618300.0,25.3512,25.4315,25.271,25.3636,618300.0
2006-03-09 10:00:00,41.09,41.14,41.01,41.07,389700.0,25.3636,25.3944,25.3142,25.3512,389700.0
2006-03-09 10:30:00,41.07,41.12,41.0,41.0,460800.0,25.3512,25.3821,25.308,25.308,460800.0
2006-03-09 11:00:00,41.0,41.01,40.87,40.93,644400.0,25.308,25.3142,25.2278,25.2648,644400.0
2006-03-09 11:30:00,40.93,40.94,40.73,40.76,516400.0,25.2648,25.271,25.1414,25.1599,516400.0
2006-03-09 12:00:00,40.78,40.78,40.58,40.69,689900.0,25.1722,25.1722,25.0488,25.1167,689900.0
2006-03-09 12:30:00,40.69,40.7,40.52,40.64,589200.0,25.1167,25.1228,25.0117,25.0858,589200.0
2006-03-09 13:00:00,40.64,40.66,40.42,40.47,593000.0,25.0858,25.0982,24.95,24.9809,593000.0
2006-03-09 13:30:00,40.47,40.61,40.46,40.61,318800.0,24.9809,25.0673,24.9747,25.0673,318800.0
2006-03-09 14:00:00,40.61,40.67,40.6,40.63,365800.0,25.0673,25.1043,25.0611,25.0796,365800.0
2006-03-09 14:30:00,40.62,40.63,40.35,40.36,702800.0,25.0735,25.0796,24.9068,24.913,702800.0
2006-03-09 15:00:00,40.36,40.6,40.28,40.6,1354700.0,24.913,25.0611,24.8636,25.0611,1354700.0
2006-03-09 15:30:00,40.6,40.75,40.57,40.63,2087400.0,25.0611,25.1537,25.0426,25.0796,2087400.0
2006-03-10 09:30:00,40.64,41.0,40.63,40.9,660700.0,25.0858,25.308,25.0796,25.2463,660700.0
2006-03-10 10:00:00,40.91,40.97,40.68,40.88,537000.0,25.2525,25.2895,25.1105,25.2339,537000.0
2006-03-10 10:30:00,40.88,41.08,40.87,41.06,547300.0,25.2339,25.3574,25.2278,25.3451,547300.0
2006-03-10 11:00:00,41.05,41.06,40.85,40.98,325100.0,25.3389,25.3451,25.2154,25.2957,325100.0
2006-03-10 11:30:00,40.98,41.0,40.93,40.97,298300.0,25.2957,25.308,25.2648,25.2895,298300.0
2006-03-10 12:00:00,40.98,41.01,40.86,40.88,241100.0,25.2957,25.3142,25.2216,25.2339,241100.0
2006-03-10 12:30:00,40.86,40.91,40.78,40.79,352600.0,25.2216,25.2525,25.1722,25.1784,352600.0
2006-03-10 13:00:00,40.81,40.92,40.76,40.9,236700.0,25.1907,25.2586,25.1599,25.2463,236700.0
2006-03-10 13:30:00,40.89,40.99,40.85,40.97,365100.0,25.2401,25.3018,25.2154,25.2895,365100.0
2006-03-10 14:00:00,40.97,41.04,40.97,40.97,263700.0,25.2895,25.3327,25.2895,25.2895,263700.0
2006-03-10 14:30:00,40.97,41.03,40.88,40.89,409500.0,25.2895,25.3265,25.2339,25.2401,409500.0
2006-03-10 15:00:00,40.89,41.17,40.85,41.14,914400.0,25.2401,25.413,25.2154,25.3944,914400.0
2006-03-10 15:30:00,41.14,41.33,41.13,41.25,1435600.0,25.3944,25.5117,25.3883,25.4623,1435600.0
2006-03-13 09:30:00,41.08,41.4,40.96,41.3,622800.0,25.3574,25.5549,25.2833,25.4932,622800.0
2006-03-13 10:00:00,41.3,41.53,41.27,41.47,560300.0,25.4932,25.6352,25.4747,25.5981,560300.0
2006-03-13 10:30:00,41.47,41.49,41.35,41.42,324200.0,25.5981,25.6105,25.5241,25.5673,324200.0
2006-03-13 11:00:00,41.42,41.49,41.33,41.42,310000.0,25.5673,25.6105,25.5117,25.5673,310000.0
2006-03-13 11:30:00,41.42,41.45,41.2,41.24,312100.0,25.5673,25.5858,25.4315,25.4562,312100.0
2006-03-13 12:00:00,41.24,41.24,41.14,41.19,292100.0,25.4562,25.4562,25.3944,25.4253,292100.0
2006-03-13 12:30:00,41.18,41.2,41.1,41.2,226200.0,25.4191,25.4315,25.3697,25.4315,226200.0
2006-03-13 13:00:00,41.19,41.22,40.85,41.03,437500.0,25.4253,25.4438,25.2154,25.3265,437500.0
2006-03-13 13:30:00,41.02,41.07,40.9,40.99,203100.0,25.3204,25.3512,25.2463,25.3018,203100.0
2006-03-13 14:00:00,40.98,41.13,40.98,41.04,256900.0,25.2957,25.3883,25.2957,25.3327,256900.0
2006-03-13 14:30:00,41.05,41.09,40.96,41.02,285700.0,25.3389,25.3636,25.2833,25.3204,285700.0
2006-03-13 15:00:00,41.02,41.2,41.01,41.2,537000.0,25.3204,25.4315,25.3142,25.4315,537000.0
2006-03-13 15:30:00,41.2,41.33,41.18,41.25,656400.0,25.4315,25.5117,25.4191,25.4623,656400.0
2006-03-14 09:30:00,41.11,41.45,41.11,41.32,537700.0,25.3759,25.5858,25.3759,25.5055,537700.0
2006-03-14 10:00:00,41.32,41.4,41.25,41.36,323700.0,25.5055,25.5549,25.4623,25.5302,323700.0
2006-03-14 10:30:00,41.37,41.56,41.35,41.55,569700.0,25.5364,25.6537,25.5241,25.6475,569700.0
2006-03-14 11:00:00,41.54,41.56,41.47,41.5,396400.0,25.6413,25.6537,25.5981,25.6167,396400.0
2006-03-14 11:30:00,41.51,41.64,41.49,41.54,472700.0,25.6228,25.7031,25.6105,25.6413,472700.0
2006-03-14 12:00:00,41.53,41.78,41.53,41.62,658800.0,25.6352,25.7895,25.6352,25.6907,658800.0
2006-03-14 12:30:00,41.63,41.63,41.55,41.56,188300.0,25.6969,25.6969,25.6475,25.6537,188300.0
2006-03-14 13:00:00,41.57,41.88,41.56,41.86,457800.0,25.6599,25.8512,25.6537,25.8389,457800.0
2006-03-14 13:30:00,41.85,42.13,41.84,41.93,898300.0,25.8327,26.0055,25.8265,25.8821,898300.0
2006-03-14 14:00:00,41.95,42.29,41.91,42.29,782200.0,25.8944,26.1043,25.8697,26.1043,782200.0
2006-03-14 14:30:00,42.28,42.38,42.17,42.18,955000.0,26.0981,26.1599,26.0302,26.0364,955000.0
2006-03-14 15:00:00,42.18,42.24,42.03,42.03,844200.0,26.0364,26.0734,25.9438,25.9438,844200.0
2006-03-14 15:30:00,42.04,42.23,41.99,42.16,1379100.0,25.95,26.0673,25.9191,26.0241,1379100.0
2006-03-15 09:30:00,42.02,42.35,42.02,42.19,660700.0,25.9376,26.1413,25.9376,26.0426,660700.0
2006-03-15 10:00:00,42.19,42.2,41.92,42.0,528200.0,26.0426,26.0487,25.8759,25.9253,528200.0
2006-03-15 10:30:00,42.01,42.11,41.86,41.9,408500.0,25.9315,25.9932,25.8389,25.8636,408500.0
2006-03-15 11:00:00,41.9,42.08,41.9,41.99,404700.0,25.8636,25.9747,25.8636,25.9191,404700.0
2006-03-15 11:30:00,41.99,41.99,41.78,41.8,383100.0,25.9191,25.9191,25.7895,25.8018,383100.0
2006-03-15 12:00:00,41.8,41.92,41.76,41.85,277200.0,25.8018,25.8759,25.7771,25.8327,277200.0
2006-03-15 12:30:00,41.85,41.93,41.83,41.89,215200.0,25.8327,25.8821,25.8204,25.8574,215200.0
2006-03-15 13:00:00,41.88,41.9,41.83,41.88,192400.0,25.8512,25.8636,25.8204,25.8512,192400.0
2006-03-15 13:30:00,41.88,42.04,41.88,42.01,317900.0,25.8512,25.95,25.8512,25.9315,317900.0
2006-03-15 14:00:00,42.01,42.18,41.92,42.17,498600.0,25.9315,26.0364,25.8759,26.0302,498600.0
2006-03-15 14:30:00,42.16,42.25,42.13,42.21,452100.0,26.0241,26.0796,26.0055,26.0549,452100.0
2006-03-15 15:00:00,42.22,42.32,42.2,42.29,596200.0,26.0611,26.1228,26.0487,26.1043,596200.0
2006-03-15 15:30:00,42.3,42.32,42.24,42.3,805600.0,26.1105,26.1228,26.0734,26.1105,805600.0
2006-03-16 09:30:00,42.47,42.55,42.31,42.45,1174300.0,26.2154,26.2648,26.1166,26.2031,1174300.0
2006-03-16 10:00:00,42.46,42.66,42.42,42.52,890300.0,26.2092,26.3327,26.1845,26.2463,890300.0
2006-03-16 10:30:00,42.53,42.58,42.44,42.55,461500.0,26.2524,26.2833,26.1969,26.2648,461500.0
2006-03-16 11:00:00,42.55,42.72,42.49,42.7,460500.0,26.2648,26.3697,26.2278,26.3574,460500.0
2006-03-16 11:30:00,42.7,42.83,42.7,42.79,572100.0,26.3574,26.4376,26.3574,26.4129,572100.0
2006-03-16 12:00:00,42.8,42.84,42.66,42.76,551200.0,26.4191,26.4438,26.3327,26.3944,551200.0
2006-03-16 12:30:00,42.77,42.85,42.71,42.74,570100.0,26.4006,26.45,26.3636,26.3821,570100.0
2006-03-16 13:00:00,42.73,42.75,42.54,42.6,354600.0,26.3759,26.3882,26.2586,26.2957,354600.0
2006-03-16 13:30:00,42.61,42.68,42.44,42.45,346200.0,26.3018,26.345,26.1969,26.2031,346200.0
2006-03-16 14:00:00,42.44,42.7,42.44,42.69,642200.0,26.1969,26.3574,26.1969,26.3512,642200.0
2006-03-16 14:30:00,42.69,42.75,42.59,42.66,563000.0,26.3512,26.3882,26.2895,26.3327,563000.0
2006-03-16 15:00:00,42.67,42.83,42.65,42.82,681000.0,26.3389,26.4376,26.3265,26.4315,681000.0
2006-03-16 15:30:00,42.82,42.87,42.72,42.74,1171100.0,26.4315,26.4623,26.3697,26.3821,1171100.0
2006-03-17 09:30:00,42.97,42.99,42.7,42.89,4598300.0,26.524,26.5364,26.3574,26.4747,4598300.0
2006-03-17 10:00:00,42.9,42.93,42.84,42.87,708300.0,26.4808,26.4994,26.4438,26.4623,708300.0
2006-03-17 10:30:00,42.87,42.95,42.78,42.86,559600.0,26.4623,26.5117,26.4068,26.4561,559600.0
2006-03-17 11:00:00,42.85,42.9,42.82,42.88,287100.0,26.45,26.4808,26.4315,26.4685,287100.0
2006-03-17 11:30:00,42.88,42.95,42.87,42.92,362500.0,26.4685,26.5117,26.4623,26.4932,362500.0
2006-03-17 12:00:00,42.92,42.97,42.89,42.96,399300.0,26.4932,26.524,26.4747,26.5179,399300.0
2006-03-17 12:30:00,42.96,42.99,42.92,42.95,448600.0,26.5179,26.5364,26.4932,26.5117,448600.0
2006-03-17 13:00:00,42.94,42.97,42.89,42.89,265600.0,26.5055,26.524,26.4747,26.4747,265600.0
2006-03-17 13:30:00,42.89,42.97,42.81,42.87,1058800.0,26.4747,26.524,26.4253,26.4623,1058800.0
2006-03-17 14:00:00,42.87,42.93,42.82,42.93,568900.0,26.4623,26.4994,26.4315,26.4994,568900.0
2006-03-17 14:30:00,42.93,42.95,42.85,42.91,392600.0,26.4994,26.5117,26.45,26.487,392600.0
2006-03-17 15:00:00,42.92,42.99,42.91,42.95,592200.0,26.4932,26.5364,26.487,26.5117,592200.0
2006-03-17 15:30:00,42.95,43.01,42.9,42.95,1929800.0,26.5117,26.5487,26.4808,26.5117,1929800.0
2006-03-20 09:30:00,42.72,42.99,42.7,42.92,1033300.0,26.3697,26.5364,26.3574,26.4932,1033300.0
2006-03-20 10:00:00,42.92,42.95,42.86,42.87,663000.0,26.4932,26.5117,26.4561,26.4623,663000.0
2006-03-20 10:30:00,42.87,42.92,42.81,42.83,514900.0,26.4623,26.4932,26.4253,26.4376,514900.0
2006-03-20 11:00:00,42.83,42.89,42.8,42.84,643900.0,26.4376,26.4747,26.4191,26.4438,643900.0
2006-03-20 11:30:00,42.84,42.87,42.74,42.8,464100.0,26.4438,26.4623,26.3821,26.4191,464100.0
2006-03-20 12:00:00,42.78,42.86,42.72,42.74,358900.0,26.4068,26.4561,26.3697,26.3821,358900.0
2006-03-20 12:30:00,42.75,42.87,42.75,42.8,218100.0,26.3882,26.4623,26.3882,26.4191,218100.0
2006-03-20 13:00:00,42.81,42.85,42.78,42.85,236400.0,26.4253,26.45,26.4068,26.45,236400.0
2006-03-20 13:30:00,42.85,42.86,42.76,42.8,321700.0,26.45,26.4561,26.3944,26.4191,321700.0
2006-03-20 14:00:00,42.79,42.89,42.76,42.77,357600.0,26.4129,26.4747,26.3944,26.4006,357600.0
2006-03-20 14:30:00,42.75,42.88,42.71,42.78,445300.0,26.3882,26.4685,26.3636,26.4068,445300.0
2006-03-20 15:00:00,42.79,42.86,42.73,42.8,459600.0,26.4129,26.4561,26.3759,26.4191,459600.0
2006-03-20 15:30:00,42.81,42.95,42.79,42.87,845700.0,26.4253,26.5117,26.4129,26.4623,845700.0
2006-03-21 09:30:00,42.84,42.87,42.73,42.85,1114200.0,26.4438,26.4623,26.3759,26.45,1114200.0
2006-03-21 10:00:00,42.84,42.95,42.78,42.95,577400.0,26.4438,26.5117,26.4068,26.5117,577400.0
2006-03-21 10:30:00,42.93,43.0,42.9,42.92,673100.0,26.4994,26.5426,26.4808,26.4932,673100.0
2006-03-21 11:00:00,42.92,43.04,42.92,42.95,973000.0,26.4932,26.5672,26.4932,26.5117,973000.0
2006-03-21 11:30:00,42.95,43.0,42.91,42.98,381500.0,26.5117,26.5426,26.487,26.5302,381500.0
2006-03-21 12:00:00,42.98,43.04,42.94,42.99,1440700.0,26.5302,26.5672,26.5055,26.5364,1440700.0
2006-03-21 12:30:00,42.99,43.01,42.91,42.92,414600.0,26.5364,26.5487,26.487,26.4932,414600.0
2006-03-21 13:00:00,42.92,42.99,42.91,42.95,383000.0,26.4932,26.5364,26.487,26.5117,383000.0
2006-03-21 13:30:00,42.95,42.96,42.82,42.91,504400.0,26.5117,26.5179,26.4315,26.487,504400.0
2006-03-21 14:00:00,42.9,42.96,42.77,42.8,529000.0,26.4808,26.5179,26.4006,26.4191,529000.0
2006-03-21 14:30:00,42.8,42.97,42.71,42.76,636900.0,26.4191,26.524,26.3636,26.3944,636900.0
2006-03-21 15:00:00,42.76,42.87,42.73,42.86,621200.0,26.3944,26.4623,26.3759,26.4561,621200.0
2006-03-21 15:30:00,42.86,43.17,42.86,42.99,1985200.0,26.4561,26.6475,26.4561,26.5364,1985200.0
2006-03-22 09:30:00,42.77,42.98,42.77,42.8,792000.0,26.4006,26.5302,26.4006,26.4191,792000.0
2006-03-22 10:00:00,42.8,42.92,42.78,42.88,485000.0,26.4191,26.4932,26.4068,26.4685,485000.0
2006-03-22 10:30:00,42.89,43.0,42.82,42.87,680700.0,26.4747,26.5426,26.4315,26.4623,680700.0
2006-03-22 11:00:00,42.88,42.97,42.86,42.93,419900.0,26.4685,26.524,26.4561,26.4994,419900.0
2006-03-22 11:30:00,42.93,43.18,42.89,43.16,827600.0,26.4994,26.6537,26.4747,26.6413,827600.0
2006-03-22 12:00:00,43.16,43.18,43.03,43.13,1155800.0,26.6413,26.6537,26.5611,26.6228,1155800.0
2006-03-22 12:30:00,43.13,43.18,42.99,43.15,585900.0,26.6228,26.6537,26.5364,26.6351,585900.0
2006-03-22 13:00:00,43.15,43.28,43.15,43.26,466200.0,26.6351,26.7154,26.6351,26.703,466200.0
2006-03-22 13:30:00,43.25,43.33,43.22,43.24,553200.0,26.6969,26.7463,26.6784,26.6907,553200.0
2006-03-22 14:00:00,43.25,43.33,43.1,43.2,445000.0,26.6969,26.7463,26.6043,26.666,445000.0
2006-03-22 14:30:00,43.19,43.29,43.17,43.27,375800.0,26.6598,26.7216,26.6475,26.7092,375800.0
2006-03-22 15:00:00,43.26,43.27,43.17,43.21,509000.0,26.703,26.7092,26.6475,26.6722,509000.0
2006-03-22 15:30:00,43.21,43.45,43.2,43.32,1294400.0,26.6722,26.8203,26.666,26.7401,1294400.0
2006-03-23 09:30:00,43.25,43.9,43.24,43.64,1648500.0,26.6969,27.0981,26.6907,26.9376,1648500.0
2006-03-23 10:00:00,43.63,43.86,43.5,43.72,960000.0,26.9314,27.0734,26.8512,26.987,960000.0
2006-03-23 10:30:00,43.73,43.8,43.45,43.58,887000.0,26.9932,27.0364,26.8203,26.9006,887000.0
2006-03-23 11:00:00,43.55,43.66,43.48,43.63,462300.0,26.8821,26.95,26.8388,26.9314,462300.0
2006-03-23 11:30:00,43.62,43.85,43.57,43.79,630400.0,26.9253,27.0672,26.8944,27.0302,630400.0
2006-03-23 12:00:00,43.8,43.85,43.67,43.72,759600.0,27.0364,27.0672,26.9561,26.987,759600.0
2006-03-23 12:30:00,43.72,43.83,43.71,43.79,759600.0,26.987,27.0549,26.9808,27.0302,759600.0
2006-03-23 13:00:00,43.79,43.95,43.78,43.9,604800.0,27.0302,27.129,27.024,27.0981,604800.0
2006-03-23 13:30:00,43.89,43.95,43.77,43.89,527200.0,27.0919,27.129,27.0179,27.0919,527200.0
2006-03-23 14:00:00,43.89,43.93,43.74,43.85,527200.0,27.0919,27.1166,26.9993,27.0672,527200.0
2006-03-23 14:30:00,43.85,43.85,43.7,43.81,483600.0,27.0672,27.0672,26.9746,27.0425,483600.0
2006-03-23 15:00:00,43.81,43.88,43.74,43.88,686100.0,27.0425,27.0858,26.9993,27.0858,686100.0
2006-03-23 15:30:00,43.88,43.92,43.75,43.85,1120500.0,27.0858,27.1104,27.0055,27.0672,1120500.0
2006-03-24 09:30:00,43.72,43.75,43.45,43.55,666600.0,26.987,27.0055,26.8203,26.8821,666600.0
2006-03-24 10:00:00,43.54,43.8,43.54,43.8,689400.0,26.8759,27.0364,26.8759,27.0364,689400.0
2006-03-24 10:30:00,43.79,43.85,43.71,43.77,337000.0,27.0302,27.0672,26.9808,27.0179,337000.0
2006-03-24 11:00:00,43.77,43.8,43.4,43.49,616000.0,27.0179,27.0364,26.7895,26.845,616000.0
2006-03-24 11:30:00,43.51,43.55,43.43,43.49,430200.0,26.8574,26.8821,26.808,26.845,430200.0
2006-03-24 12:00:00,43.48,43.51,43.31,43.4,351900.0,26.8388,26.8574,26.7339,26.7895,351900.0
2006-03-24 12:30:00,43.41,43.41,43.15,43.17,430400.0,26.7956,26.7956,26.6351,26.6475,430400.0
2006-03-24 13:00:00,43.18,43.19,42.93,43.01,786400.0,26.6537,26.6598,26.4994,26.5487,786400.0
2006-03-24 13:30:00,43.0,43.0,42.8,42.89,611700.0,26.5426,26.5426,26.4191,26.4747,611700.0
2006-03-24 14:00:00,42.9,43.01,42.8,42.87,587300.0,26.4808,26.5487,26.4191,26.4623,587300.0
2006-03-24 14:30:00,42.88,42.97,42.82,42.93,532300.0,26.4685,26.524,26.4315,26.4994,532300.0
2006-03-24 15:00:00,42.92,43.12,42.89,43.11,685500.0,26.4932,26.6166,26.4747,26.6105,685500.0
2006-03-24 15:30:00,43.11,43.24,43.08,43.11,831900.0,26.6105,26.6907,26.5919,26.6105,831900.0
2006-03-27 09:30:00,42.95,43.14,42.86,43.07,841700.0,26.5117,26.629,26.4561,26.5858,841700.0
2006-03-27 10:00:00,43.08,43.12,42.86,42.97,593900.0,26.5919,26.6166,26.4561,26.524,593900.0
2006-03-27 10:30:00,42.97,43.01,42.76,42.82,391800.0,26.524,26.5487,26.3944,26.4315,391800.0
2006-03-27 11:00:00,42.81,42.97,42.75,42.81,516800.0,26.4253,26.524,26.3882,26.4253,516800.0
2006-03-27 11:30:00,42.8,42.92,42.76,42.78,329900.0,26.4191,26.4932,26.3944,26.4068,329900.0
2006-03-27 12:00:00,42.78,42.91,42.77,42.9,413500.0,26.4068,26.487,26.4006,26.4808,413500.0
2006-03-27 12:30:00,42.9,42.94,42.86,42.92,331900.0,26.4808,26.5055,26.4561,26.4932,331900.0
2006-03-27 13:00:00,42.92,42.95,42.9,42.94,278500.0,26.4932,26.5117,26.4808,26.5055,278500.0
2006-03-27 13:30:00,42.95,42.97,42.86,42.88,297700.0,26.5117,26.524,26.4561,26.4685,297700.0
2006-03-27 14:00:00,42.88,42.99,42.87,42.97,270400.0,26.4685,26.5364,26.4623,26.524,270400.0
2006-03-27 14:30:00,42.98,43.1,42.95,43.05,472500.0,26.5302,26.6043,26.5117,26.5734,472500.0
2006-03-27 15:00:00,43.06,43.14,43.05,43.11,444000.0,26.5796,26.629,26.5734,26.6105,444000.0
2006-03-27 15:30:00,43.12,43.13,42.91,42.99,716900.0,26.6166,26.6228,26.487,26.5364,716900.0
2006-03-28 09:30:00,42.9,43.01,42.85,42.91,599700.0,26.4808,26.5487,26.45,26.487,599700.0
2006-03-28 10:00:00,42.9,42.94,42.85,42.89,344900.0,26.4808,26.5055,26.45,26.4747,344900.0
2006-03-28 10:30:00,42.89,42.91,42.84,42.85,245100.0,26.4747,26.487,26.4438,26.45,245100.0
2006-03-28 11:00:00,42.85,42.96,42.82,42.95,401000.0,26.45,26.5179,26.4315,26.5117,401000.0
2006-03-28 11:30:00,42.96,42.99,42.93,42.94,179500.0,26.5179,26.5364,26.4994,26.5055,179500.0
2006-03-28 12:00:00,42.94,43.13,42.9,43.12,340800.0,26.5055,26.6228,26.4808,26.6166,340800.0
2006-03-28 12:30:00,43.13,43.29,43.13,43.27,465000.0,26.6228,26.7216,26.6228,26.7092,465000.0
2006-03-28 13:00:00,43.27,43.35,43.21,43.31,329000.0,26.7092,26.7586,26.6722,26.7339,329000.0
2006-03-28 13:30:00,43.32,43.39,43.25,43.35,358200.0,26.7401,26.7833,26.6969,26.7586,358200.0
2006-03-28 14:00:00,43.35,43.55,43.03,43.13,1143400.0,26.7586,26.8821,26.5611,26.6228,1143400.0
2006-03-28 14:30:00,43.1,43.26,42.93,43.16,807100.0,26.6043,26.703,26.4994,26.6413,807100.0
2006-03-28 15:00:00,43.16,43.19,42.95,42.96,878500.0,26.6413,26.6598,26.5117,26.5179,878500.0
2006-03-28 15:30:00,42.97,43.05,42.9,42.98,830000.0,26.524,26.5734,26.4808,26.5302,830000.0
2006-03-29 09:30:00,43.05,43.2,42.91,42.96,748000.0,26.5734,26.666,26.487,26.5179,748000.0
2006-03-29 10:00:00,42.98,43.01,42.89,42.92,765200.0,26.5302,26.5487,26.4747,26.4932,765200.0
2006-03-29 10:30:00,42.92,42.95,42.73,42.81,889300.0,26.4932,26.5117,26.3759,26.4253,889300.0
2006-03-29 11:00:00,42.81,43.13,42.8,43.13,482300.0,26.4253,26.6228,26.4191,26.6228,482300.0
2006-03-29 11:30:00,43.12,43.24,43.1,43.22,516100.0,26.6166,26.6907,26.6043,26.6784,516100.0
2006-03-29 12:00:00,43.21,43.35,43.17,43.17,348700.0,26.6722,26.7586,26.6475,26.6475,348700.0
2006-03-29 12:30:00,43.18,43.21,43.07,43.07,206300.0,26.6537,26.6722,26.5858,26.5858,206300.0
2006-03-29 13:00:00,43.08,43.14,42.95,43.02,758100.0,26.5919,26.629,26.5117,26.5549,758100.0
2006-03-29 13:30:00,43.03,43.04,42.96,42.97,244000.0,26.5611,26.5672,26.5179,26.524,244000.0
2006-03-29 14:00:00,42.97,43.03,42.89,42.91,601600.0,26.524,26.5611,26.4747,26.487,601600.0
2006-03-29 14:30:00,42.91,42.96,42.84,42.93,331600.0,26.487,26.5179,26.4438,26.4994,331600.0
2006-03-29 15:00:00,42.93,43.02,42.93,43.0,494100.0,26.4994,26.5549,26.4994,26.5426,494100.0
2006-03-29 15:30:00,43.01,43.01,42.91,42.92,732500.0,26.5487,26.5487,26.487,26.4932,732500.0
2006-03-30 09:30:00,42.81,42.95,42.75,42.89,649500.0,26.4253,26.5117,26.3882,26.4747,649500.0
2006-03-30 10:00:00,42.89,43.03,42.82,42.86,370200.0,26.4747,26.5611,26.4315,26.4561,370200.0
2006-03-30 10:30:00,42.86,42.89,42.67,42.68,526900.0,26.4561,26.4747,26.3389,26.345,526900.0
2006-03-30 11:00:00,42.68,42.69,42.42,42.5,894100.0,26.345,26.3512,26.1845,26.2339,894100.0
2006-03-30 11:30:00,42.5,42.72,42.44,42.54,501500.0,26.2339,26.3697,26.1969,26.2586,501500.0
2006-03-30 12:00:00,42.54,42.63,42.49,42.6,407100.0,26.2586,26.3142,26.2278,26.2957,407100.0
2006-03-30 12:30:00,42.63,42.63,42.45,42.52,399600.0,26.3142,26.3142,26.2031,26.2463,399600.0
2006-03-30 13:00:00,42.53,42.53,42.34,42.4,427000.0,26.2524,26.2524,26.1352,26.1722,427000.0
2006-03-30 13:30:00,42.41,42.43,42.29,42.35,484000.0,26.1784,26.1907,26.1043,26.1413,484000.0
2006-03-30 14:00:00,42.35,42.47,42.29,42.35,396400.0,26.1413,26.2154,26.1043,26.1413,396400.0
2006-03-30 14:30:00,42.35,42.36,42.25,42.29,405600.0,26.1413,26.1475,26.0796,26.1043,405600.0
2006-03-30 15:00:00,42.29,42.47,42.28,42.44,453400.0,26.1043,26.2154,26.0981,26.1969,453400.0
2006-03-30 15:30:00,42.43,42.53,42.35,42.39,783700.0,26.1907,26.2524,26.1413,26.166,783700.0
2006-03-31 09:30:00,42.6,42.8,42.54,42.77,1190800.0,26.2957,26.4191,26.2586,26.4006,1190800.0
2006-03-31 10:00:00,42.77,42.79,42.63,42.65,476100.0,26.4006,26.4129,26.3142,26.3265,476100.0
2006-03-31 10:30:00,42.65,42.82,42.63,42.77,397800.0,26.3265,26.4315,26.3142,26.4006,397800.0
2006-03-31 11:00:00,42.76,42.82,42.71,42.75,463200.0,26.3944,26.4315,26.3636,26.3882,463200.0
2006-03-31 11:30:00,42.75,42.85,42.71,42.83,346600.0,26.3882,26.45,26.3636,26.4376,346600.0
2006-03-31 12:00:00,42.85,42.88,42.76,42.8,418700.0,26.45,26.4685,26.3944,26.4191,418700.0
2006-03-31 12:30:00,42.8,42.92,42.8,42.89,378900.0,26.4191,26.4932,26.4191,26.4747,378900.0
2006-03-31 13:00:00,42.87,42.94,42.84,42.85,284700.0,26.4623,26.5055,26.4438,26.45,284700.0
2006-03-31 13:30:00,42.84,42.86,42.7,42.71,382800.0,26.4438,26.4561,26.3574,26.3636,382800.0
2006-03-31 14:00:00,42.71,42.75,42.65,42.68,385400.0,26.3636,26.3882,26.3265,26.345,385400.0
2006-03-31 14:30:00,42.67,42.69,42.49,42.55,543300.0,26.3389,26.3512,26.2278,26.2648,543300.0
2006-03-31 15:00:00,42.55,42.6,42.51,42.56,600200.0,26.2648,26.2957,26.2401,26.271,600200.0
2006-03-31 15:30:00,42.56,42.56,42.22,42.25,1588900.0,26.271,26.271,26.0611,26.0796,1588900.0
2006-04-03 09:30:00,42.38,42.5,42.22,42.36,662200.0,26.1599,26.2339,26.0611,26.1475,662200.0
2006-04-03 10:00:00,42.36,42.41,42.19,42.36,492300.0,26.1475,26.1784,26.0426,26.1475,492300.0
2006-04-03 10:30:00,42.36,42.49,42.36,42.42,661800.0,26.1475,26.2278,26.1475,26.1845,661800.0
2006-04-03 11:00:00,42.43,42.47,42.37,42.47,384400.0,26.1907,26.2154,26.1537,26.2154,384400.0
2006-04-03 11:30:00,42.46,42.5,42.42,42.48,418000.0,26.2092,26.2339,26.1845,26.2216,418000.0
2006-04-03 12:00:00,42.48,42.54,42.43,42.54,326200.0,26.2216,26.2586,26.1907,26.2586,326200.0
2006-04-03 12:30:00,42.54,42.55,42.44,42.53,330500.0,26.2586,26.2648,26.1969,26.2524,330500.0
2006-04-03 13:00:00,42.52,42.62,42.47,42.61,439800.0,26.2463,26.308,26.2154,26.3018,439800.0
2006-04-03 13:30:00,42.61,42.65,42.56,42.63,225500.0,26.3018,26.3265,26.271,26.3142,225500.0
2006-04-03 14:00:00,42.63,42.64,42.48,42.5,444900.0,26.3142,26.3203,26.2216,26.2339,444900.0
2006-04-03 14:30:00,42.5,42.56,42.49,42.51,445100.0,26.2339,26.271,26.2278,26.2401,445100.0
2006-04-03 15:00:00,42.51,42.62,42.48,42.56,514200.0,26.2401,26.308,26.2216,26.271,514200.0
2006-04-03 15:30:00,42.57,42.57,42.29,42.35,939600.0,26.2771,26.2771,26.1043,26.1413,939600.0
2006-04-04 09:30:00,42.3,42.4,42.06,42.15,836700.0,26.1105,26.1722,25.9623,26.0179,836700.0
2006-04-04 10:00:00,42.14,42.39,42.12,42.29,542200.0,26.0117,26.166,25.9994,26.1043,542200.0
2006-04-04 10:30:00,42.29,42.36,42.19,42.2,303800.0,26.1043,26.1475,26.0426,26.0487,303800.0
2006-04-04 11:00:00,42.19,42.28,42.15,42.27,416600.0,26.0426,26.0981,26.0179,26.092,416600.0
2006-04-04 11:30:00,42.28,42.54,42.27,42.53,435500.0,26.0981,26.2586,26.092,26.2524,435500.0
2006-04-04 12:00:00,42.53,42.7,42.48,42.6,429700.0,26.2524,26.3574,26.2216,26.2957,429700.0
2006-04-04 12:30:00,42.59,42.62,42.53,42.59,251900.0,26.2895,26.308,26.2524,26.2895,251900.0
2006-04-04 13:00:00,42.6,42.63,42.47,42.5,332900.0,26.2957,26.3142,26.2154,26.2339,332900.0
2006-04-04 13:30:00,42.5,42.57,42.47,42.51,266900.0,26.2339,26.2771,26.2154,26.2401,266900.0
2006-04-04 14:00:00,42.51,42.55,42.42,42.49,868100.0,26.2401,26.2648,26.1845,26.2278,868100.0
2006-04-04 14:30:00,42.49,42.52,42.42,42.43,397300.0,26.2278,26.2463,26.1845,26.1907,397300.0
2006-04-04 15:00:00,42.44,42.5,42.4,42.45,286200.0,26.1969,26.2339,26.1722,26.2031,286200.0
2006-04-04 15:30:00,42.46,42.59,42.44,42.55,697800.0,26.2092,26.2895,26.1969,26.2648,697800.0
2006-04-05 09:30:00,42.69,42.85,42.66,42.81,756000.0,26.3512,26.45,26.3327,26.4253,756000.0
2006-04-05 10:00:00,42.8,42.93,42.74,42.8,397100.0,26.4191,26.4994,26.3821,26.4191,397100.0
2006-04-05 10:30:00,42.8,42.82,42.67,42.68,547200.0,26.4191,26.4315,26.3389,26.345,547200.0
2006-04-05 11:00:00,42.69,42.78,42.67,42.71,575800.0,26.3512,26.4068,26.3389,26.3636,575800.0
2006-04-05 11:30:00,42.7,42.71,42.58,42.7,263500.0,26.3574,26.3636,26.2833,26.3574,263500.0
2006-04-05 12:00:00,42.7,42.7,42.57,42.65,295200.0,26.3574,26.3574,26.2771,26.3265,295200.0
2006-04-05 12:30:00,42.64,42.75,42.62,42.72,229800.0,26.3203,26.3882,26.308,26.3697,229800.0
2006-04-05 13:00:00,42.74,42.8,42.65,42.75,353700.0,26.3821,26.4191,26.3265,26.3882,353700.0
2006-04-05 13:30:00,42.75,42.78,42.57,42.72,213300.0,26.3882,26.4068,26.2771,26.3697,213300.0
2006-04-05 14:00:00,42.73,42.8,42.55,42.75,328600.0,26.3759,26.4191,26.2648,26.3882,328600.0
2006-04-05 14:30:00,42.75,42.77,42.65,42.68,353100.0,26.3882,26.4006,26.3265,26.345,353100.0
2006-04-05 15:00:00,42.69,42.76,42.6,42.68,496900.0,26.3512,26.3944,26.2957,26.345,496900.0
2006-04-05 15:30:00,42.69,42.69,42.59,42.62,644600.0,26.3512,26.3512,26.2895,26.308,644600.0
2006-04-06 09:30:00,42.6,42.63,42.44,42.49,493200.0,26.2957,26.3142,26.1969,26.2278,493200.0
2006-04-06 10:00:00,42.48,42.54,42.3,42.3,407300.0,26.2216,26.2586,26.1105,26.1105,407300.0
2006-04-06 10:30:00,42.29,42.44,42.27,42.43,398300.0,26.1043,26.1969,26.092,26.1907,398300.0
2006-04-06 11:00:00,42.43,42.46,42.35,42.38,335500.0,26.1907,26.2092,26.1413,26.1599,335500.0
2006-04-06 11:30:00,42.38,42.43,42.27,42.28,391100.0,26.1599,26.1907,26.092,26.0981,391100.0
2006-04-06 12:00:00,42.29,42.36,42.16,42.16,354600.0,26.1043,26.1475,26.0241,26.0241,354600.0
2006-04-06 12:30:00,42.17,42.25,42.16,42.19,396600.0,26.0302,26.0796,26.0241,26.0426,396600.0
2006-04-06 13:00:00,42.18,42.32,42.18,42.27,292000.0,26.0364,26.1228,26.0364,26.092,292000.0
2006-04-06 13:30:00,42.27,42.36,42.27,42.34,361900.0,26.092,26.1475,26.092,26.1352,361900.0
2006-04-06 14:00:00,42.35,42.38,42.23,42.23,328200.0,26.1413,26.1599,26.0673,26.0673,328200.0
2006-04-06 14:30:00,42.23,42.32,42.21,42.27,304600.0,26.0673,26.1228,26.0549,26.092,304600.0
2006-04-06 15:00:00,42.28,42.28,42.06,42.18,803900.0,26.0981,26.0981,25.9623,26.0364,803900.0
2006-04-06 15:30:00,42.17,42.27,42.08,42.16,1140700.0,26.0302,26.092,25.9747,26.0241,1140700.0
2006-04-07 09:30:00,42.39,42.63,42.35,42.43,1224800.0,26.166,26.3142,26.1413,26.1907,1224800.0
2006-04-07 10:00:00,42.42,42.5,42.25,42.27,686200.0,26.1845,26.2339,26.0796,26.092,686200.0
2006-04-07 10:30:00,42.27,42.28,42.0,42.05,808200.0,26.092,26.0981,25.9253,25.9562,808200.0
2006-04-07 11:00:00,42.04,42.25,42.04,42.18,686000.0,25.95,26.0796,25.95,26.0364,686000.0
2006-04-07 11:30:00,42.17,42.17,41.88,41.93,983900.0,26.0302,26.0302,25.8512,25.8821,983900.0
2006-04-07 12:00:00,41.93,41.98,41.85,41.96,460300.0,25.8821,25.9129,25.8327,25.9006,460300.0
2006-04-07 12:30:00,41.96,42.02,41.84,41.9,654000.0,25.9006,25.9376,25.8265,25.8636,654000.0
2006-04-07 13:00:00,41.9,42.06,41.85,42.0,447700.0,25.8636,25.9623,25.8327,25.9253,447700.0
2006-04-07 13:30:00,42.0,42.04,41.86,41.96,333300.0,25.9253,25.95,25.8389,25.9006,333300.0
2006-04-07 14:00:00,41.95,42.14,41.95,42.03,461500.0,25.8944,26.0117,25.8944,25.9438,461500.0
2006-04-07 14:30:00,42.03,42.21,42.03,42.09,369400.0,25.9438,26.0549,25.9438,25.9808,369400.0
2006-04-07 15:00:00,42.11,42.14,42.01,42.07,695500.0,25.9932,26.0117,25.9315,25.9685,695500.0
2006-04-07 15:30:00,42.08,42.19,42.04,42.1,719800.0,25.9747,26.0426,25.95,25.987,719800.0
2006-04-10 09:30:00,42.08,42.21,41.89,41.97,606700.0,25.9747,26.0549,25.8574,25.9068,606700.0
2006-04-10 10:00:00,41.98,42.04,41.86,41.88,535200.0,25.9129,25.95,25.8389,25.8512,535200.0
2006-04-10 10:30:00,41.89,41.9,41.7,41.79,483000.0,25.8574,25.8636,25.7401,25.7957,483000.0
2006-04-10 11:00:00,41.77,42.01,41.77,41.98,446600.0,25.7833,25.9315,25.7833,25.9129,446600.0
2006-04-10 11:30:00,41.99,42.02,41.9,41.94,257300.0,25.9191,25.9376,25.8636,25.8883,257300.0
2006-04-10 12:00:00,41.94,41.97,41.84,41.94,245800.0,25.8883,25.9068,25.8265,25.8883,245800.0
2006-04-10 12:30:00,41.93,42.0,41.87,41.9,230400.0,25.8821,25.9253,25.845,25.8636,230400.0
2006-04-10 13:00:00,41.9,41.91,41.68,41.73,806700.0,25.8636,25.8697,25.7278,25.7586,806700.0
2006-04-10 13:30:00,41.72,41.76,41.62,41.69,520200.0,25.7525,25.7771,25.6907,25.7339,520200.0
2006-04-10 14:00:00,41.67,41.7,41.56,41.57,401400.0,25.7216,25.7401,25.6537,25.6599,401400.0
2006-04-10 14:30:00,41.57,41.69,41.55,41.68,617600.0,25.6599,25.7339,25.6475,25.7278,617600.0
2006-04-10 15:00:00,41.69,41.8,41.65,41.74,754400.0,25.7339,25.8018,25.7092,25.7648,754400.0
2006-04-10 15:30:00,41.74,41.82,41.74,41.8,735200.0,25.7648,25.8142,25.7648,25.8018,735200.0
2006-04-11 09:30:00,41.9,42.09,41.87,41.9,950900.0,25.8636,25.9808,25.845,25.8636,950900.0
2006-04-11 10:00:00,41.9,41.93,41.68,41.75,575600.0,25.8636,25.8821,25.7278,25.771,575600.0
2006-04-11 10:30:00,41.75,41.76,41.44,41.55,842500.0,25.771,25.7771,25.5796,25.6475,842500.0
2006-04-11 11:00:00,41.54,41.61,41.5,41.56,316800.0,25.6413,25.6846,25.6167,25.6537,316800.0
2006-04-11 11:30:00,41.56,41.78,41.54,41.61,415300.0,25.6537,25.7895,25.6413,25.6846,415300.0
2006-04-11 12:00:00,41.62,41.7,41.6,41.63,285600.0,25.6907,25.7401,25.6784,25.6969,285600.0
2006-04-11 12:30:00,41.64,41.68,41.53,41.55,376100.0,25.7031,25.7278,25.6352,25.6475,376100.0
2006-04-11 13:00:00,41.54,41.6,41.51,41.57,215700.0,25.6413,25.6784,25.6228,25.6599,215700.0
2006-04-11 13:30:00,41.56,41.58,41.34,41.4,529200.0,25.6537,25.666,25.5179,25.5549,529200.0
2006-04-11 14:00:00,41.39,41.51,41.38,41.5,396700.0,25.5488,25.6228,25.5426,25.6167,396700.0
2006-04-11 14:30:00,41.49,41.54,41.36,41.38,325600.0,25.6105,25.6413,25.5302,25.5426,325600.0
2006-04-11 15:00:00,41.4,41.4,41.28,41.31,609000.0,25.5549,25.5549,25.4809,25.4994,609000.0
2006-04-11 15:30:00,41.32,41.43,41.31,41.4,1024100.0,25.5055,25.5734,25.4994,25.5549,1024100.0
2006-04-12 09:30:00,41.33,41.4,41.07,41.15,819700.0,25.5117,25.5549,25.3512,25.4006,819700.0
2006-04-12 10:00:00,41.13,41.14,41.0,41.03,622300.0,25.3883,25.3944,25.308,25.3265,622300.0
2006-04-12 10:30:00,41.03,41.03,40.8,41.0,800100.0,25.3265,25.3265,25.1846,25.308,800100.0
2006-04-12 11:00:00,40.99,41.14,40.98,41.09,383800.0,25.3018,25.3944,25.2957,25.3636,383800.0
2006-04-12 11:30:00,41.08,41.1,40.92,40.93,333800.0,25.3574,25.3697,25.2586,25.2648,333800.0
2006-04-12 12:00:00,40.92,41.15,40.92,41.09,335800.0,25.2586,25.4006,25.2586,25.3636,335800.0
2006-04-12 12:30:00,41.09,41.2,41.08,41.2,242200.0,25.3636,25.4315,25.3574,25.4315,242200.0
2006-04-12 13:00:00,41.2,41.22,41.02,41.03,264400.0,25.4315,25.4438,25.3204,25.3265,264400.0
2006-04-12 13:30:00,41.02,41.03,40.97,41.0,445100.0,25.3204,25.3265,25.2895,25.308,445100.0
2006-04-12 14:00:00,41.03,41.04,40.9,40.9,370100.0,25.3265,25.3327,25.2463,25.2463,370100.0
2006-04-12 14:30:00,40.93,41.03,40.9,41.0,419400.0,25.2648,25.3265,25.2463,25.308,419400.0
2006-04-12 15:00:00,41.0,41.05,40.98,41.01,517100.0,25.308,25.3389,25.2957,25.3142,517100.0
2006-04-12 15:30:00,41.0,41.07,40.99,40.99,1107500.0,25.308,25.3512,25.3018,25.3018,1107500.0
2006-04-13 09:30:00,40.9,40.98,40.62,40.69,575900.0,25.2463,25.2957,25.0735,25.1167,575900.0
2006-04-13 10:00:00,40.69,41.11,40.67,40.95,609700.0,25.1167,25.3759,25.1043,25.2772,609700.0
2006-04-13 10:30:00,40.95,41.25,40.9,41.24,405700.0,25.2772,25.4623,25.2463,25.4562,405700.0
2006-04-13 11:00:00,41.26,41.38,41.2,41.29,408700.0,25.4685,25.5426,25.4315,25.487,408700.0
2006-04-13 11:30:00,41.28,41.29,41.23,41.28,281100.0,25.4809,25.487,25.45,25.4809,281100.0
2006-04-13 12:00:00,41.27,41.35,41.23,41.27,305600.0,25.4747,25.5241,25.45,25.4747,305600.0
2006-04-13 12:30:00,41.26,41.31,41.11,41.12,202900.0,25.4685,25.4994,25.3759,25.3821,202900.0
2006-04-13 13:00:00,41.11,41.17,40.97,41.02,322500.0,25.3759,25.413,25.2895,25.3204,322500.0
2006-04-13 13:30:00,41.02,41.14,40.94,41.13,312000.0,25.3204,25.3944,25.271,25.3883,312000.0
2006-04-13 14:00:00,41.14,41.16,41.07,41.13,253900.0,25.3944,25.4068,25.3512,25.3883,253900.0
2006-04-13 14:30:00,41.13,41.13,40.9,40.95,341400.0,25.3883,25.3883,25.2463,25.2772,341400.0
2006-04-13 15:00:00,40.95,41.04,40.91,40.99,287300.0,25.2772,25.3327,25.2525,25.3018,287300.0
2006-04-13 15:30:00,40.99,41.16,40.97,41.09,502800.0,25.3018,25.4068,25.2895,25.3636,502800.0
2006-04-17 09:30:00,41.03,41.15,41.01,41.05,476400.0,25.3265,25.4006,25.3142,25.3389,476400.0
2006-04-17 10:00:00,41.05,41.16,40.94,41.04,325400.0,25.3389,25.4068,25.271,25.3327,325400.0
2006-04-17 10:30:00,41.04,41.07,40.86,40.87,319300.0,25.3327,25.3512,25.2216,25.2278,319300.0
2006-04-17 11:00:00,40.87,40.89,40.68,40.77,389400.0,25.2278,25.2401,25.1105,25.166,389400.0
2006-04-17 11:30:00,40.77,40.82,40.74,40.82,209100.0,25.166,25.1969,25.1475,25.1969,209100.0
2006-04-17 12:00:00,40.81,40.85,40.6,40.6,298000.0,25.1907,25.2154,25.0611,25.0611,298000.0
2006-04-17 12:30:00,40.61,40.63,40.48,40.55,447500.0,25.0673,25.0796,24.987,25.0303,447500.0
2006-04-17 13:00:00,40.54,40.56,40.32,40.42,600300.0,25.0241,25.0364,24.8883,24.95,600300.0
2006-04-17 13:30:00,40.42,40.42,40.16,40.23,645100.0,24.95,24.95,24.7895,24.8327,645100.0
2006-04-17 14:00:00,40.23,40.29,40.11,40.29,578300.0,24.8327,24.8698,24.7587,24.8698,578300.0
2006-04-17 14:30:00,40.29,40.41,40.23,40.23,589600.0,24.8698,24.9438,24.8327,24.8327,589600.0
2006-04-17 15:00:00,40.24,40.34,40.23,40.27,624900.0,24.8389,24.9006,24.8327,24.8574,624900.0
2006-04-17 15:30:00,40.26,40.45,40.26,40.38,813000.0,24.8512,24.9685,24.8512,24.9253,813000.0
2006-04-18 09:30:00,40.41,40.73,40.41,40.72,1032700.0,24.9438,25.1414,24.9438,25.1352,1032700.0
2006-04-18 10:00:00,40.7,40.78,40.4,40.41,444100.0,25.1228,25.1722,24.9377,24.9438,444100.0
2006-04-18 10:30:00,40.4,40.45,40.25,40.25,421600.0,24.9377,24.9685,24.8451,24.8451,421600.0
2006-04-18 11:00:00,40.27,40.55,40.24,40.53,396000.0,24.8574,25.0303,24.8389,25.0179,396000.0
2006-04-18 11:30:00,40.51,40.8,40.5,40.8,529700.0,25.0056,25.1846,24.9994,25.1846,529700.0
2006-04-18 12:00:00,40.8,40.88,40.73,40.85,424800.0,25.1846,25.2339,25.1414,25.2154,424800.0
2006-04-18 12:30:00,40.85,40.85,40.74,40.8,269800.0,25.2154,25.2154,25.1475,25.1846,269800.0
2006-04-18 13:00:00,40.8,40.8,40.55,40.58,295200.0,25.1846,25.1846,25.0303,25.0488,295200.0
2006-04-18 13:30:00,40.58,40.61,40.48,40.59,388900.0,25.0488,25.0673,24.987,25.0549,388900.0
2006-04-18 14:00:00,40.59,41.25,40.58,41.22,1471200.0,25.0549,25.4623,25.0488,25.4438,1471200.0
2006-04-18 14:30:00,41.23,41.27,41.15,41.24,838700.0,25.45,25.4747,25.4006,25.4562,838700.0
2006-04-18 15:00:00,41.25,41.34,41.16,41.25,776500.0,25.4623,25.5179,25.4068,25.4623,776500.0
2006-04-18 15:30:00,41.25,41.44,41.23,41.32,1214100.0,25.4623,25.5796,25.45,25.5055,1214100.0
2006-04-19 09:30:00,41.2,41.45,41.07,41.09,779400.0,25.4315,25.5858,25.3512,25.3636,779400.0
2006-04-19 10:00:00,41.1,41.13,40.92,41.04,460300.0,25.3697,25.3883,25.2586,25.3327,460300.0
2006-04-19 10:30:00,41.04,41.22,40.83,41.08,462700.0,25.3327,25.4438,25.2031,25.3574,462700.0
2006-04-19 11:00:00,41.08,41.22,41.02,41.13,394400.0,25.3574,25.4438,25.3204,25.3883,394400.0
2006-04-19 11:30:00,41.12,41.2,41.04,41.07,240200.0,25.3821,25.4315,25.3327,25.3512,240200.0
2006-04-19 12:00:00,41.07,41.23,41.04,41.06,291500.0,25.3512,25.45,25.3327,25.3451,291500.0
2006-04-19 12:30:00,41.06,41.08,40.97,41.01,402800.0,25.3451,25.3574,25.2895,25.3142,402800.0
2006-04-19 13:00:00,41.01,41.04,40.87,40.89,287200.0,25.3142,25.3327,25.2278,25.2401,287200.0
2006-04-19 13:30:00,40.88,40.94,40.78,40.8,585300.0,25.2339,25.271,25.1722,25.1846,585300.0
2006-04-19 14:00:00,40.8,40.92,40.71,40.89,462900.0,25.1846,25.2586,25.129,25.2401,462900.0
2006-04-19 14:30:00,40.89,41.09,40.86,40.96,476200.0,25.2401,25.3636,25.2216,25.2833,476200.0
2006-04-19 15:00:00,40.96,40.96,40.78,40.83,434500.0,25.2833,25.2833,25.1722,25.2031,434500.0
2006-04-19 15:30:00,40.83,40.88,40.7,40.78,1001600.0,25.2031,25.2339,25.1228,25.1722,1001600.0
2006-04-20 09:30:00,40.85,40.87,40.37,40.4,594200.0,25.2154,25.2278,24.9191,24.9377,594200.0
2006-04-20 10:00:00,40.39,41.15,40.39,41.08,567100.0,24.9315,25.4006,24.9315,25.3574,567100.0
2006-04-20 10:30:00,41.08,41.18,40.95,41.07,629300.0,25.3574,25.4191,25.2772,25.3512,629300.0
2006-04-20 11:00:00,41.06,41.15,40.78,40.85,418400.0,25.3451,25.4006,25.1722,25.2154,418400.0
2006-04-20 11:30:00,40.86,40.95,40.79,40.93,349100.0,25.2216,25.2772,25.1784,25.2648,349100.0
2006-04-20 12:00:00,40.94,41.1,40.91,41.0,369500.0,25.271,25.3697,25.2525,25.308,369500.0
2006-04-20 12:30:00,41.01,41.04,40.96,41.04,158900.0,25.3142,25.3327,25.2833,25.3327,158900.0
2006-04-20 13:00:00,41.04,41.05,40.79,40.82,236400.0,25.3327,25.3389,25.1784,25.1969,236400.0
2006-04-20 13:30:00,40.82,40.85,40.75,40.84,201600.0,25.1969,25.2154,25.1537,25.2093,201600.0
2006-04-20 14:00:00,40.83,40.89,40.79,40.87,312500.0,25.2031,25.2401,25.1784,25.2278,312500.0
2006-04-20 14:30:00,40.89,41.0,40.86,40.93,312900.0,25.2401,25.308,25.2216,25.2648,312900.0
2006-04-20 15:00:00,40.93,41.02,40.89,40.93,363100.0,25.2648,25.3204,25.2401,25.2648,363100.0
2006-04-20 15:30:00,40.91,40.95,40.78,40.84,515500.0,25.2525,25.2772,25.1722,25.2093,515500.0
2006-04-21 09:30:00,41.1,41.14,40.59,40.6,1204200.0,25.3697,25.3944,25.0549,25.0611,1204200.0
2006-04-21 10:00:00,40.6,40.78,40.57,40.74,574500.0,25.0611,25.1722,25.0426,25.1475,574500.0
2006-04-21 10:30:00,40.72,40.77,40.64,40.64,300300.0,25.1352,25.166,25.0858,25.0858,300300.0
2006-04-21 11:00:00,40.64,40.66,40.49,40.54,763500.0,25.0858,25.0982,24.9932,25.0241,763500.0
2006-04-21 11:30:00,40.54,40.63,40.53,40.53,515900.0,25.0241,25.0796,25.0179,25.0179,515900.0
2006-04-21 12:00:00,40.53,40.53,40.35,40.39,439700.0,25.0179,25.0179,24.9068,24.9315,439700.0
2006-04-21 12:30:00,40.39,40.45,40.37,40.42,277200.0,24.9315,24.9685,24.9191,24.95,277200.0
2006-04-21 13:00:00,40.44,40.44,40.25,40.32,619600.0,24.9624,24.9624,24.8451,24.8883,619600.0
2006-04-21 13:30:00,40.32,40.36,40.05,40.08,725000.0,24.8883,24.913,24.7216,24.7401,725000.0
2006-04-21 14:00:00,40.08,40.12,40.01,40.06,948400.0,24.7401,24.7648,24.6969,24.7278,948400.0
2006-04-21 14:30:00,40.06,40.1,40.0,40.06,798800.0,24.7278,24.7525,24.6908,24.7278,798800.0
2006-04-21 15:00:00,40.06,40.2,40.0,40.16,900400.0,24.7278,24.8142,24.6908,24.7895,900400.0
2006-04-21 15:30:00,40.17,40.36,40.17,40.31,947500.0,24.7957,24.913,24.7957,24.8821,947500.0
2006-04-24 09:30:00,40.47,40.47,39.95,40.02,1039600.0,24.9809,24.9809,24.6599,24.7031,1039600.0
2006-04-24 10:00:00,40.02,40.23,39.96,40.08,873100.0,24.7031,24.8327,24.6661,24.7401,873100.0
2006-04-24 10:30:00,40.08,40.3,40.08,40.14,514100.0,24.7401,24.8759,24.7401,24.7772,514100.0
2006-04-24 11:00:00,40.14,40.21,40.03,40.11,281900.0,24.7772,24.8204,24.7093,24.7587,281900.0
2006-04-24 11:30:00,40.1,40.2,40.09,40.19,203500.0,24.7525,24.8142,24.7463,24.808,203500.0
2006-04-24 12:00:00,40.22,40.25,40.17,40.22,314500.0,24.8266,24.8451,24.7957,24.8266,314500.0
2006-04-24 12:30:00,40.21,40.26,40.18,40.21,274600.0,24.8204,24.8512,24.8019,24.8204,274600.0
2006-04-24 13:00:00,40.21,40.22,40.09,40.09,241900.0,24.8204,24.8266,24.7463,24.7463,241900.0
2006-04-24 13:30:00,40.09,40.22,40.05,40.17,410600.0,24.7463,24.8266,24.7216,24.7957,410600.0
2006-04-24 14:00:00,40.17,40.2,40.04,40.04,368700.0,24.7957,24.8142,24.7154,24.7154,368700.0
2006-04-24 14:30:00,40.05,40.07,40.01,40.05,344300.0,24.7216,24.734,24.6969,24.7216,344300.0
2006-04-24 15:00:00,40.04,40.15,40.04,40.13,375800.0,24.7154,24.7833,24.7154,24.771,375800.0
2006-04-24 15:30:00,40.13,40.2,40.06,40.1,691400.0,24.771,24.8142,24.7278,24.7525,691400.0
2006-04-25 09:30:00,40.08,40.24,40.08,40.17,793900.0,24.7401,24.8389,24.7401,24.7957,793900.0
2006-04-25 10:00:00,40.17,40.34,39.98,40.01,986000.0,24.7957,24.9006,24.6784,24.6969,986000.0
2006-04-25 10:30:00,40.0,40.18,40.0,40.04,670000.0,24.6908,24.8019,24.6908,24.7154,670000.0
2006-04-25 11:00:00,40.03,40.1,40.0,40.09,434800.0,24.7093,24.7525,24.6908,24.7463,434800.0
2006-04-25 11:30:00,40.08,40.13,39.99,40.08,635200.0,24.7401,24.771,24.6846,24.7401,635200.0
2006-04-25 12:00:00,40.07,40.09,40.01,40.02,441400.0,24.734,24.7463,24.6969,24.7031,441400.0
2006-04-25 12:30:00,40.03,40.05,39.86,39.86,897100.0,24.7093,24.7216,24.6043,24.6043,897100.0
2006-04-25 13:00:00,39.88,39.91,39.67,39.74,858600.0,24.6167,24.6352,24.4871,24.5303,858600.0
2006-04-25 13:30:00,39.75,39.84,39.65,39.68,537000.0,24.5364,24.592,24.4747,24.4932,537000.0
2006-04-25 14:00:00,39.68,39.77,39.5,39.73,1061100.0,24.4932,24.5488,24.3821,24.5241,1061100.0
2006-04-25 14:30:00,39.73,39.87,39.69,39.86,975100.0,24.5241,24.6105,24.4994,24.6043,975100.0
2006-04-25 15:00:00,39.86,39.94,39.68,39.93,919700.0,24.6043,24.6537,24.4932,24.6475,919700.0
2006-04-25 15:30:00,39.93,39.96,39.74,39.96,775600.0,24.6475,24.6661,24.5303,24.6661,775600.0
2006-04-26 09:30:00,40.18,40.27,40.11,40.24,1158400.0,24.8019,24.8574,24.7587,24.8389,1158400.0
2006-04-26 10:00:00,40.23,40.51,40.17,40.46,981700.0,24.8327,25.0056,24.7957,24.9747,981700.0
2006-04-26 10:30:00,40.47,40.47,40.19,40.19,685700.0,24.9809,24.9809,24.808,24.808,685700.0
2006-04-26 11:00:00,40.26,40.26,40.1,40.14,581100.0,24.8512,24.8512,24.7525,24.7772,581100.0
2006-04-26 11:30:00,40.13,40.15,40.03,40.09,461900.0,24.771,24.7833,24.7093,24.7463,461900.0
2006-04-26 12:00:00,40.09,40.19,40.06,40.17,270800.0,24.7463,24.808,24.7278,24.7957,270800.0
2006-04-26 12:30:00,40.17,40.23,40.13,40.15,211600.0,24.7957,24.8327,24.771,24.7833,211600.0
2006-04-26 13:00:00,40.15,40.28,40.12,40.12,362900.0,24.7833,24.8636,24.7648,24.7648,362900.0
2006-04-26 13:30:00,40.13,40.19,40.03,40.1,292900.0,24.771,24.808,24.7093,24.7525,292900.0
2006-04-26 14:00:00,40.1,40.13,39.98,40.03,630000.0,24.7525,24.771,24.6784,24.7093,630000.0
2006-04-26 14:30:00,40.03,40.09,39.97,40.09,453300.0,24.7093,24.7463,24.6722,24.7463,453300.0
2006-04-26 15:00:00,40.1,40.12,40.0,40.02,520900.0,24.7525,24.7648,24.6908,24.7031,520900.0
2006-04-26 15:30:00,40.03,40.15,40.01,40.09,689100.0,24.7093,24.7833,24.6969,24.7463,689100.0
2006-04-27 09:30:00,39.77,40.07,39.77,40.02,938300.0,24.5488,24.734,24.5488,24.7031,938300.0
2006-04-27 10:00:00,40.01,40.49,40.01,40.25,1278100.0,24.6969,24.9932,24.6969,24.8451,1278100.0
2006-04-27 10:30:00,40.25,40.37,40.1,40.31,783400.0,24.8451,24.9191,24.7525,24.8821,783400.0
2006-04-27 11:00:00,40.31,40.46,40.27,40.43,548200.0,24.8821,24.9747,24.8574,24.9562,548200.0
2006-04-27 11:30:00,40.43,40.47,40.25,40.38,595700.0,24.9562,24.9809,24.8451,24.9253,595700.0
2006-04-27 12:00:00,40.38,40.58,40.37,40.53,621400.0,24.9253,25.0488,24.9191,25.0179,621400.0
2006-04-27 12:30:00,40.53,40.65,40.53,40.64,401100.0,25.0179,25.092,25.0179,25.0858,401100.0
2006-04-27 13:00:00,40.62,40.66,40.53,40.6,405700.0,25.0735,25.0982,25.0179,25.0611,405700.0
2006-04-27 13:30:00,40.58,40.61,40.48,40.53,389200.0,25.0488,25.0673,24.987,25.0179,389200.0
2006-04-27 14:00:00,40.51,40.58,40.3,40.34,393300.0,25.0056,25.0488,24.8759,24.9006,393300.0
2006-04-27 14:30:00,40.33,40.46,40.27,40.36,384200.0,24.8945,24.9747,24.8574,24.913,384200.0
2006-04-27 15:00:00,40.35,40.47,40.26,40.29,524000.0,24.9068,24.9809,24.8512,24.8698,524000.0
2006-04-27 15:30:00,40.28,40.32,40.16,40.22,711400.0,24.8636,24.8883,24.7895,24.8266,711400.0
2006-04-28 09:30:00,40.25,40.4,40.07,40.08,554100.0,24.8451,24.9377,24.734,24.7401,554100.0
2006-04-28 10:00:00,40.08,40.41,40.07,40.41,701700.0,24.7401,24.9438,24.734,24.9438,701700.0
2006-04-28 10:30:00,40.42,40.43,40.26,40.28,463600.0,24.95,24.9562,24.8512,24.8636,463600.0
2006-04-28 11:00:00,40.29,40.42,40.22,40.3,296900.0,24.8698,24.95,24.8266,24.8759,296900.0
2006-04-28 11:30:00,40.28,40.31,40.09,40.1,373700.0,24.8636,24.8821,24.7463,24.7525,373700.0
2006-04-28 12:00:00,40.1,40.1,39.97,39.99,598200.0,24.7525,24.7525,24.6722,24.6846,598200.0
2006-04-28 12:30:00,40.0,40.04,39.99,40.03,306000.0,24.6908,24.7154,24.6846,24.7093,306000.0
2006-04-28 13:00:00,40.03,40.12,39.99,40.03,541000.0,24.7093,24.7648,24.6846,24.7093,541000.0
2006-04-28 13:30:00,40.02,40.09,40.0,40.08,492500.0,24.7031,24.7463,24.6908,24.7401,492500.0
2006-04-28 14:00:00,40.07,40.12,39.96,40.0,923300.0,24.734,24.7648,24.6661,24.6908,923300.0
2006-04-28 14:30:00,40.0,40.03,39.96,39.98,567500.0,24.6908,24.7093,24.6661,24.6784,567500.0
2006-04-28 15:00:00,39.97,40.06,39.96,40.02,637800.0,24.6722,24.7278,24.6661,24.7031,637800.0
2006-04-28 15:30:00,40.02,40.05,39.94,39.95,982200.0,24.7031,24.7216,24.6537,24.6599,982200.0
2006-05-01 09:30:00,40.15,40.4,40.09,40.36,1455800.0,24.7833,24.9377,24.7463,24.913,1455800.0
2006-05-01 10:00:00,40.35,40.57,40.31,40.4,942200.0,24.9068,25.0426,24.8821,24.9377,942200.0
2006-05-01 10:30:00,40.39,40.49,40.37,40.43,638100.0,24.9315,24.9932,24.9191,24.9562,638100.0
2006-05-01 11:00:00,40.45,40.5,40.34,40.45,396400.0,24.9685,24.9994,24.9006,24.9685,396400.0
2006-05-01 11:30:00,40.45,40.7,40.41,40.66,681900.0,24.9685,25.1228,24.9438,25.0982,681900.0
2006-05-01 12:00:00,40.65,40.78,40.61,40.63,757500.0,25.092,25.1722,25.0673,25.0796,757500.0
2006-05-01 12:30:00,40.63,40.64,40.53,40.58,411100.0,25.0796,25.0858,25.0179,25.0488,411100.0
2006-05-01 13:00:00,40.59,40.61,40.48,40.6,488400.0,25.0549,25.0673,24.987,25.0611,488400.0
2006-05-01 13:30:00,40.6,40.78,40.57,40.71,709500.0,25.0611,25.1722,25.0426,25.129,709500.0
2006-05-01 14:00:00,40.71,40.72,40.58,40.67,533400.0,25.129,25.1352,25.0488,25.1043,533400.0
2006-05-01 14:30:00,40.67,40.71,40.62,40.69,540900.0,25.1043,25.129,25.0735,25.1167,540900.0
2006-05-01 15:00:00,40.69,40.72,40.41,40.6,820200.0,25.1167,25.1352,24.9438,25.0611,820200.0
2006-05-01 15:30:00,40.59,40.61,40.41,40.53,1203300.0,25.0549,25.0673,24.9438,25.0179,1203300.0
2006-05-02 09:30:00,40.9,40.95,40.51,40.54,1016300.0,25.2463,25.2772,25.0056,25.0241,1016300.0
2006-05-02 10:00:00,40.53,40.6,40.32,40.34,914400.0,25.0179,25.0611,24.8883,24.9006,914400.0
2006-05-02 10:30:00,40.34,40.51,40.31,40.46,567400.0,24.9006,25.0056,24.8821,24.9747,567400.0
2006-05-02 11:00:00,40.47,40.49,40.35,40.46,469400.0,24.9809,24.9932,24.9068,24.9747,469400.0
2006-05-02 11:30:00,40.46,40.5,40.42,40.48,427000.0,24.9747,24.9994,24.95,24.987,427000.0
2006-05-02 12:00:00,40.48,40.52,40.47,40.5,391500.0,24.987,25.0117,24.9809,24.9994,391500.0
2006-05-02 12:30:00,40.49,40.55,40.43,40.45,333500.0,24.9932,25.0303,24.9562,24.9685,333500.0
2006-05-02 13:00:00,40.45,40.49,40.42,40.46,365200.0,24.9685,24.9932,24.95,24.9747,365200.0
2006-05-02 13:30:00,40.47,40.48,40.37,40.38,293700.0,24.9809,24.987,24.9191,24.9253,293700.0
2006-05-02 14:00:00,40.37,40.42,40.31,40.32,395900.0,24.9191,24.95,24.8821,24.8883,395900.0
2006-05-02 14:30:00,40.31,40.33,40.13,40.21,493200.0,24.8821,24.8945,24.771,24.8204,493200.0
2006-05-02 15:00:00,40.21,40.23,40.14,40.15,586300.0,24.8204,24.8327,24.7772,24.7833,586300.0
2006-05-02 15:30:00,40.16,40.24,40.13,40.21,921400.0,24.7895,24.8389,24.771,24.8204,921400.0
2006-05-03 09:30:00,40.2,40.27,40.05,40.11,843100.0,24.8142,24.8574,24.7216,24.7587,843100.0
2006-05-03 10:00:00,40.12,40.19,40.07,40.16,623900.0,24.7648,24.808,24.734,24.7895,623900.0
2006-05-03 10:30:00,40.17,40.36,40.12,40.19,420700.0,24.7957,24.913,24.7648,24.808,420700.0
2006-05-03 11:00:00,40.19,40.42,40.19,40.42,424100.0,24.808,24.95,24.808,24.95,424100.0
2006-05-03 11:30:00,40.41,40.43,40.31,40.39,300700.0,24.9438,24.9562,24.8821,24.9315,300700.0
2006-05-03 12:00:00,40.4,40.54,40.37,40.49,362300.0,24.9377,25.0241,24.9191,24.9932,362300.0
2006-05-03 12:30:00,40.49,40.55,40.46,40.47,234500.0,24.9932,25.0303,24.9747,24.9809,234500.0
2006-05-03 13:00:00,40.48,40.58,40.47,40.53,266900.0,24.987,25.0488,24.9809,25.0179,266900.0
2006-05-03 13:30:00,40.53,40.58,40.42,40.44,253200.0,25.0179,25.0488,24.95,24.9624,253200.0
2006-05-03 14:00:00,40.45,40.45,40.27,40.31,325000.0,24.9685,24.9685,24.8574,24.8821,325000.0
2006-05-03 14:30:00,40.32,40.34,40.25,40.28,335600.0,24.8883,24.9006,24.8451,24.8636,335600.0
2006-05-03 15:00:00,40.28,40.28,40.15,40.2,427800.0,24.8636,24.8636,24.7833,24.8142,427800.0
2006-05-03 15:30:00,40.2,40.43,40.2,40.36,762400.0,24.8142,24.9562,24.8142,24.913,762400.0
2006-05-04 09:30:00,40.42,40.5,40.22,40.25,628500.0,24.95,24.9994,24.8266,24.8451,628500.0
2006-05-04 10:00:00,40.24,40.39,40.09,40.12,1047900.0,24.8389,24.9315,24.7463,24.7648,1047900.0
2006-05-04 10:30:00,40.12,40.29,40.12,40.21,416800.0,24.7648,24.8698,24.7648,24.8204,416800.0
2006-05-04 11:00:00,40.22,40.25,40.16,40.23,1777100.0,24.8266,24.8451,24.7895,24.8327,1777100.0
2006-05-04 11:30:00,40.22,40.24,40.18,40.23,517800.0,24.8266,24.8389,24.8019,24.8327,517800.0
2006-05-04 12:00:00,40.23,40.27,40.22,40.22,711200.0,24.8327,24.8574,24.8266,24.8266,711200.0
2006-05-04 12:30:00,40.22,40.27,40.2,40.25,833500.0,24.8266,24.8574,24.8142,24.8451,833500.0
2006-05-04 13:00:00,40.26,40.27,40.22,40.23,314300.0,24.8512,24.8574,24.8266,24.8327,314300.0
2006-05-04 13:30:00,40.22,40.24,40.15,40.19,496200.0,24.8266,24.8389,24.7833,24.808,496200.0
2006-05-04 14:00:00,40.19,40.26,40.18,40.23,299200.0,24.808,24.8512,24.8019,24.8327,299200.0
2006-05-04 14:30:00,40.22,40.24,40.15,40.23,451700.0,24.8266,24.8389,24.7833,24.8327,451700.0
2006-05-04 15:00:00,40.23,40.27,40.22,40.23,390100.0,24.8327,24.8574,24.8266,24.8327,390100.0
2006-05-04 15:30:00,40.24,40.31,40.22,40.26,550800.0,24.8389,24.8821,24.8266,24.8512,550800.0
2006-05-05 09:30:00,40.66,40.71,40.47,40.58,1378900.0,25.0982,25.129,24.9809,25.0488,1378900.0
2006-05-05 10:00:00,40.58,40.67,40.54,40.64,594300.0,25.0488,25.1043,25.0241,25.0858,594300.0
2006-05-05 10:30:00,40.64,41.0,40.62,40.99,921200.0,25.0858,25.308,25.0735,25.3018,921200.0
2006-05-05 11:00:00,40.99,41.14,40.91,41.12,802200.0,25.3018,25.3944,25.2525,25.3821,802200.0
2006-05-05 11:30:00,41.12,41.33,41.11,41.24,824500.0,25.3821,25.5117,25.3759,25.4562,824500.0
2006-05-05 12:00:00,41.25,41.28,41.19,41.23,500100.0,25.4623,25.4809,25.4253,25.45,500100.0
2006-05-05 12:30:00,41.22,41.26,41.12,41.12,449200.0,25.4438,25.4685,25.3821,25.3821,449200.0
2006-05-05 13:00:00,41.13,41.15,41.02,41.08,405200.0,25.3883,25.4006,25.3204,25.3574,405200.0
2006-05-05 13:30:00,41.08,41.31,41.08,41.29,476000.0,25.3574,25.4994,25.3574,25.487,476000.0
2006-05-05 14:00:00,41.28,41.29,41.21,41.26,523100.0,25.4809,25.487,25.4376,25.4685,523100.0
2006-05-05 14:30:00,41.26,41.48,41.24,41.41,791900.0,25.4685,25.6043,25.4562,25.5611,791900.0
2006-05-05 15:00:00,41.41,41.45,41.15,41.19,701200.0,25.5611,25.5858,25.4006,25.4253,701200.0
2006-05-05 15:30:00,41.2,41.3,41.17,41.24,1550500.0,25.4315,25.4932,25.413,25.4562,1550500.0
2006-05-08 09:30:00,41.15,41.28,41.06,41.2,768300.0,25.4006,25.4809,25.3451,25.4315,768300.0
2006-05-08 10:00:00,41.22,41.44,41.16,41.44,688700.0,25.4438,25.5796,25.4068,25.5796,688700.0
2006-05-08 10:30:00,41.44,41.45,41.09,41.2,400500.0,25.5796,25.5858,25.3636,25.4315,400500.0
2006-05-08 11:00:00,41.2,41.24,41.1,41.11,349000.0,25.4315,25.4562,25.3697,25.3759,349000.0
2006-05-08 11:30:00,41.1,41.11,41.01,41.03,492800.0,25.3697,25.3759,25.3142,25.3265,492800.0
2006-05-08 12:00:00,41.04,41.06,41.01,41.05,367000.0,25.3327,25.3451,25.3142,25.3389,367000.0
2006-05-08 12:30:00,41.06,41.13,41.04,41.08,524300.0,25.3451,25.3883,25.3327,25.3574,524300.0
2006-05-08 13:00:00,41.09,41.14,41.08,41.13,253500.0,25.3636,25.3944,25.3574,25.3883,253500.0
2006-05-08 13:30:00,41.12,41.16,41.12,41.15,344000.0,25.3821,25.4068,25.3821,25.4006,344000.0
2006-05-08 14:00:00,41.14,41.19,41.08,41.09,415500.0,25.3944,25.4253,25.3574,25.3636,415500.0
2006-05-08 14:30:00,41.09,41.1,41.04,41.06,358500.0,25.3636,25.3697,25.3327,25.3451,358500.0
2006-05-08 15:00:00,41.06,41.08,41.04,41.06,558300.0,25.3451,25.3574,25.3327,25.3451,558300.0
2006-05-08 15:30:00,41.07,41.07,40.88,41.02,1165900.0,25.3512,25.3512,25.2339,25.3204,1165900.0
2006-05-09 09:30:00,41.1,41.48,41.03,41.46,922900.0,25.3697,25.6043,25.3265,25.592,922900.0
2006-05-09 10:00:00,41.47,41.58,41.43,41.57,658300.0,25.5981,25.666,25.5734,25.6599,658300.0
2006-05-09 10:30:00,41.57,41.58,41.49,41.5,674800.0,25.6599,25.666,25.6105,25.6167,674800.0
2006-05-09 11:00:00,41.51,41.56,41.41,41.54,611500.0,25.6228,25.6537,25.5611,25.6413,611500.0
2006-05-09 11:30:00,41.53,41.61,41.5,41.57,284900.0,25.6352,25.6846,25.6167,25.6599,284900.0
2006-05-09 12:00:00,41.58,41.6,41.49,41.49,373900.0,25.666,25.6784,25.6105,25.6105,373900.0
2006-05-09 12:30:00,41.49,41.53,41.44,41.45,357000.0,25.6105,25.6352,25.5796,25.5858,357000.0
2006-05-09 13:00:00,41.46,41.5,41.43,41.48,168700.0,25.592,25.6167,25.5734,25.6043,168700.0
2006-05-09 13:30:00,41.48,41.49,41.38,41.44,240100.0,25.6043,25.6105,25.5426,25.5796,240100.0
2006-05-09 14:00:00,41.44,41.44,41.33,41.34,315500.0,25.5796,25.5796,25.5117,25.5179,315500.0
2006-05-09 14:30:00,41.35,41.51,41.24,41.37,707100.0,25.5241,25.6228,25.4562,25.5364,707100.0
2006-05-09 15:00:00,41.37,41.4,41.24,41.24,1535300.0,25.5364,25.5549,25.4562,25.4562,1535300.0
2006-05-09 15:30:00,41.25,41.37,41.24,41.32,845000.0,25.4623,25.5364,25.4562,25.5055,845000.0
2006-05-10 09:30:00,41.3,41.36,41.19,41.31,611700.0,25.4932,25.5302,25.4253,25.4994,611700.0
2006-05-10 10:00:00,41.32,41.34,41.26,41.27,443100.0,25.5055,25.5179,25.4685,25.4747,443100.0
2006-05-10 10:30:00,41.27,41.32,41.08,41.15,594600.0,25.4747,25.5055,25.3574,25.4006,594600.0
2006-05-10 11:00:00,41.16,41.21,41.1,41.12,434500.0,25.4068,25.4376,25.3697,25.3821,434500.0
2006-05-10 11:30:00,41.12,41.16,41.05,41.09,468900.0,25.3821,25.4068,25.3389,25.3636,468900.0
2006-05-10 12:00:00,41.08,41.11,41.06,41.11,179200.0,25.3574,25.3759,25.3451,25.3759,179200.0
2006-05-10 12:30:00,41.1,41.18,41.06,41.14,327400.0,25.3697,25.4191,25.3451,25.3944,327400.0
2006-05-10 13:00:00,41.14,41.17,41.12,41.14,411100.0,25.3944,25.413,25.3821,25.3944,411100.0
2006-05-10 13:30:00,41.13,41.18,41.11,41.13,220700.0,25.3883,25.4191,25.3759,25.3883,220700.0
2006-05-10 14:00:00,41.13,41.33,41.05,41.12,851200.0,25.3883,25.5117,25.3389,25.3821,851200.0
2006-05-10 14:30:00,41.15,41.24,40.85,41.13,1006700.0,25.4006,25.4562,25.2154,25.3883,1006700.0
2006-05-10 15:00:00,41.14,41.24,41.11,41.14,362800.0,25.3944,25.4562,25.3759,25.3944,362800.0
2006-05-10 15:30:00,41.15,41.24,41.1,41.23,705400.0,25.4006,25.4562,25.3697,25.45,705400.0
2006-05-11 09:30:00,41.05,41.13,41.0,41.07,597000.0,25.3389,25.3883,25.308,25.3512,597000.0
2006-05-11 10:00:00,41.07,41.18,41.04,41.15,416000.0,25.3512,25.4191,25.3327,25.4006,416000.0
2006-05-11 10:30:00,41.13,41.2,41.04,41.07,607600.0,25.3883,25.4315,25.3327,25.3512,607600.0
2006-05-11 11:00:00,41.08,41.13,41.04,41.09,375600.0,25.3574,25.3883,25.3327,25.3636,375600.0
2006-05-11 11:30:00,41.08,41.26,41.06,41.24,414600.0,25.3574,25.4685,25.3451,25.4562,414600.0
2006-05-11 12:00:00,41.25,41.3,41.18,41.25,466600.0,25.4623,25.4932,25.4191,25.4623,466600.0
2006-05-11 12:30:00,41.26,41.3,41.19,41.29,294500.0,25.4685,25.4932,25.4253,25.487,294500.0
2006-05-11 13:00:00,41.29,41.29,41.04,41.11,429300.0,25.487,25.487,25.3327,25.3759,429300.0
2006-05-11 13:30:00,41.11,41.14,40.95,40.95,609300.0,25.3759,25.3944,25.2772,25.2772,609300.0
2006-05-11 14:00:00,40.95,40.99,40.85,40.86,1605600.0,25.2772,25.3018,25.2154,25.2216,1605600.0
2006-05-11 14:30:00,40.86,40.87,40.58,40.62,624400.0,25.2216,25.2278,25.0488,25.0735,624400.0
2006-05-11 15:00:00,40.62,40.73,40.55,40.65,819700.0,25.0735,25.1414,25.0303,25.092,819700.0
2006-05-11 15:30:00,40.65,40.79,40.59,40.75,1163100.0,25.092,25.1784,25.0549,25.1537,1163100.0
2006-05-12 09:30:00,40.53,40.62,40.05,40.41,1219600.0,25.0179,25.0735,24.7216,24.9438,1219600.0
2006-05-12 10:00:00,40.42,40.44,39.95,39.96,1489600.0,24.95,24.9624,24.6599,24.6661,1489600.0
2006-05-12 10:30:00,39.96,40.15,39.74,40.09,1328500.0,24.6661,24.7833,24.5303,24.7463,1328500.0
2006-05-12 11:00:00,40.1,40.12,39.96,39.97,902800.0,24.7525,24.7648,24.6661,24.6722,902800.0
2006-05-12 11:30:00,39.96,40.02,39.67,39.68,990000.0,24.6661,24.7031,24.4871,24.4932,990000.0
2006-05-12 12:00:00,39.68,40.08,39.66,40.06,713400.0,24.4932,24.7401,24.4809,24.7278,713400.0
2006-05-12 12:30:00,40.06,40.12,39.95,40.09,587500.0,24.7278,24.7648,24.6599,24.7463,587500.0
2006-05-12 13:00:00,40.09,40.11,39.9,40.02,536700.0,24.7463,24.7587,24.629,24.7031,536700.0
2006-05-12 13:30:00,40.02,40.12,39.99,40.03,348400.0,24.7031,24.7648,24.6846,24.7093,348400.0
2006-05-12 14:00:00,40.03,40.17,40.0,40.04,544100.0,24.7093,24.7957,24.6908,24.7154,544100.0
2006-05-12 14:30:00,40.05,40.07,39.85,39.9,634600.0,24.7216,24.734,24.5982,24.629,634600.0
2006-05-12 15:00:00,39.9,40.03,39.87,40.01,652200.0,24.629,24.7093,24.6105,24.6969,652200.0
2006-05-12 15:30:00,40.01,40.06,39.85,39.98,1285300.0,24.6969,24.7278,24.5982,24.6784,1285300.0
2006-05-15 09:30:00,39.95,40.18,39.54,40.1,1112200.0,24.6599,24.8019,24.4068,24.7525,1112200.0
2006-05-15 10:00:00,40.1,40.41,39.97,40.24,958700.0,24.7525,24.9438,24.6722,24.8389,958700.0
2006-05-15 10:30:00,40.23,40.32,40.1,40.18,712400.0,24.8327,24.8883,24.7525,24.8019,712400.0
2006-05-15 11:00:00,40.17,40.46,40.16,40.42,707200.0,24.7957,24.9747,24.7895,24.95,707200.0
2006-05-15 11:30:00,40.42,40.48,40.27,40.31,445600.0,24.95,24.987,24.8574,24.8821,445600.0
2006-05-15 12:00:00,40.32,40.4,40.21,40.25,378400.0,24.8883,24.9377,24.8204,24.8451,378400.0
2006-05-15 12:30:00,40.26,40.35,40.24,40.35,183400.0,24.8512,24.9068,24.8389,24.9068,183400.0
2006-05-15 13:00:00,40.34,40.39,40.16,40.2,349200.0,24.9006,24.9315,24.7895,24.8142,349200.0
2006-05-15 13:30:00,40.2,40.21,39.96,40.01,658500.0,24.8142,24.8204,24.6661,24.6969,658500.0
2006-05-15 14:00:00,40.0,40.1,39.97,40.02,775700.0,24.6908,24.7525,24.6722,24.7031,775700.0
2006-05-15 14:30:00,40.01,40.15,39.96,39.99,625400.0,24.6969,24.7833,24.6661,24.6846,625400.0
2006-05-15 15:00:00,39.99,40.2,39.97,40.12,740200.0,24.6846,24.8142,24.6722,24.7648,740200.0
2006-05-15 15:30:00,40.12,40.48,40.1,40.41,1354600.0,24.7648,24.987,24.7525,24.9438,1354600.0
2006-05-16 09:30:00,39.6,39.6,38.9,39.0,4384400.0,24.4438,24.4438,24.0118,24.0735,4384400.0
2006-05-16 10:00:00,39.02,39.31,39.0,39.13,2581300.0,24.0858,24.2648,24.0735,24.1537,2581300.0
2006-05-16 10:30:00,39.14,39.22,39.02,39.22,2300500.0,24.1599,24.2093,24.0858,24.2093,2300500.0
2006-05-16 11:00:00,39.22,39.25,39.07,39.14,2590300.0,24.2093,24.2278,24.1167,24.1599,2590300.0
2006-05-16 11:30:00,39.16,39.2,39.12,39.19,1932300.0,24.1722,24.1969,24.1476,24.1908,1932300.0
2006-05-16 12:00:00,39.2,39.26,39.06,39.07,1856300.0,24.1969,24.234,24.1105,24.1167,1856300.0
2006-05-16 12:30:00,39.08,39.16,39.0,39.13,1156800.0,24.1229,24.1722,24.0735,24.1537,1156800.0
2006-05-16 13:00:00,39.14,39.19,39.06,39.09,1085200.0,24.1599,24.1908,24.1105,24.129,1085200.0
2006-05-16 13:30:00,39.09,39.1,38.92,39.01,1420100.0,24.129,24.1352,24.0241,24.0797,1420100.0
2006-05-16 14:00:00,39.02,39.05,38.87,38.88,1377400.0,24.0858,24.1043,23.9932,23.9994,1377400.0
2006-05-16 14:30:00,38.88,38.91,38.57,38.65,1844100.0,23.9994,24.0179,23.8081,23.8574,1844100.0
2006-05-16 15:00:00,38.63,38.66,38.18,38.3,2656800.0,23.8451,23.8636,23.5673,23.6414,2656800.0
2006-05-16 15:30:00,38.29,38.54,38.23,38.44,4387800.0,23.6352,23.7895,23.5982,23.7278,4387800.0
2006-05-17 09:30:00,38.27,38.35,37.79,38.11,3922300.0,23.6229,23.6723,23.3266,23.5241,3922300.0
2006-05-17 10:00:00,38.12,38.12,37.3,37.62,5965300.0,23.5303,23.5303,23.0241,23.2217,5965300.0
2006-05-17 10:30:00,37.63,37.86,37.55,37.81,3420000.0,23.2278,23.3698,23.1784,23.3389,3420000.0
2006-05-17 11:00:00,37.81,37.84,37.51,37.65,2077800.0,23.3389,23.3575,23.1538,23.2402,2077800.0
2006-05-17 11:30:00,37.65,37.79,37.62,37.72,1761800.0,23.2402,23.3266,23.2217,23.2834,1761800.0
2006-05-17 12:00:00,37.73,38.0,37.72,37.84,1709000.0,23.2896,23.4562,23.2834,23.3575,1709000.0
2006-05-17 12:30:00,37.85,38.03,37.83,38.0,923800.0,23.3636,23.4747,23.3513,23.4562,923800.0
2006-05-17 13:00:00,38.0,38.07,37.8,37.95,1228700.0,23.4562,23.4994,23.3328,23.4254,1228700.0
2006-05-17 13:30:00,37.95,38.18,37.88,38.14,1094900.0,23.4254,23.5673,23.3821,23.5426,1094900.0
2006-05-17 14:00:00,38.15,38.2,38.0,38.13,1016000.0,23.5488,23.5797,23.4562,23.5365,1016000.0
2006-05-17 14:30:00,38.13,38.24,38.02,38.14,1066500.0,23.5365,23.6044,23.4686,23.5426,1066500.0
2006-05-17 15:00:00,38.14,38.31,38.09,38.24,1226900.0,23.5426,23.6476,23.5118,23.6044,1226900.0
2006-05-17 15:30:00,38.24,38.24,37.95,37.96,3018900.0,23.6044,23.6044,23.4254,23.4315,3018900.0
2006-05-18 09:30:00,38.5,38.55,38.23,38.52,2816600.0,23.7648,23.7957,23.5982,23.7772,2816600.0
2006-05-18 10:00:00,38.52,38.52,38.29,38.36,1431400.0,23.7772,23.7772,23.6352,23.6784,1431400.0
2006-05-18 10:30:00,38.37,38.43,38.32,38.4,1034900.0,23.6846,23.7216,23.6537,23.7031,1034900.0
2006-05-18 11:00:00,38.39,38.45,38.3,38.44,1047100.0,23.6969,23.734,23.6414,23.7278,1047100.0
2006-05-18 11:30:00,38.45,38.45,38.3,38.37,864500.0,23.734,23.734,23.6414,23.6846,864500.0
2006-05-18 12:00:00,38.37,38.49,38.34,38.45,874400.0,23.6846,23.7587,23.6661,23.734,874400.0
2006-05-18 12:30:00,38.45,38.68,38.45,38.65,589400.0,23.734,23.876,23.734,23.8574,589400.0
2006-05-18 13:00:00,38.65,38.77,38.56,38.76,815900.0,23.8574,23.9315,23.8019,23.9253,815900.0
2006-05-18 13:30:00,38.77,38.89,38.74,38.87,876600.0,23.9315,24.0056,23.913,23.9932,876600.0
2006-05-18 14:00:00,38.87,39.0,38.83,38.92,1097400.0,23.9932,24.0735,23.9685,24.0241,1097400.0
2006-05-18 14:30:00,38.92,39.09,38.87,39.02,1156400.0,24.0241,24.129,23.9932,24.0858,1156400.0
2006-05-18 15:00:00,39.02,39.75,38.65,38.68,1339600.0,24.0858,24.5364,23.8574,23.876,1339600.0
2006-05-18 15:30:00,38.67,38.77,38.4,38.4,1576500.0,23.8698,23.9315,23.7031,23.7031,1576500.0
2006-05-19 09:30:00,38.59,38.77,38.53,38.72,2012200.0,23.8204,23.9315,23.7834,23.9006,2012200.0
2006-05-19 10:00:00,38.71,38.85,38.61,38.77,920500.0,23.8945,23.9809,23.8327,23.9315,920500.0
2006-05-19 10:30:00,38.77,38.95,38.7,38.76,849500.0,23.9315,24.0426,23.8883,23.9253,849500.0
2006-05-19 11:00:00,38.76,38.9,38.61,38.78,1436700.0,23.9253,24.0118,23.8327,23.9377,1436700.0
2006-05-19 11:30:00,38.78,38.8,38.56,38.65,1009500.0,23.9377,23.95,23.8019,23.8574,1009500.0
2006-05-19 12:00:00,38.64,38.73,38.62,38.73,438000.0,23.8513,23.9068,23.8389,23.9068,438000.0
2006-05-19 12:30:00,38.73,38.97,38.7,38.83,693200.0,23.9068,24.055,23.8883,23.9685,693200.0
2006-05-19 13:00:00,38.84,39.03,38.81,39.02,657900.0,23.9747,24.092,23.9562,24.0858,657900.0
2006-05-19 13:30:00,39.03,39.12,38.95,39.03,580600.0,24.092,24.1476,24.0426,24.092,580600.0
2006-05-19 14:00:00,39.02,39.09,38.9,38.94,482100.0,24.0858,24.129,24.0118,24.0364,482100.0
2006-05-19 14:30:00,38.94,38.96,38.65,38.7,625200.0,24.0364,24.0488,23.8574,23.8883,625200.0
2006-05-19 15:00:00,38.69,38.84,38.6,38.79,703900.0,23.8821,23.9747,23.8266,23.9439,703900.0
2006-05-19 15:30:00,38.79,38.98,38.7,38.92,1124000.0,23.9439,24.0611,23.8883,24.0241,1124000.0
2006-05-22 09:30:00,38.5,38.68,38.4,38.41,1218500.0,23.7648,23.876,23.7031,23.7093,1218500.0
2006-05-22 10:00:00,38.41,38.46,38.08,38.23,1067900.0,23.7093,23.7402,23.5056,23.5982,1067900.0
2006-05-22 10:30:00,38.23,38.48,38.1,38.26,854600.0,23.5982,23.7525,23.5179,23.6167,854600.0
2006-05-22 11:00:00,38.27,38.31,38.12,38.2,669800.0,23.6229,23.6476,23.5303,23.5797,669800.0
2006-05-22 11:30:00,38.24,38.45,38.06,38.29,788900.0,23.6044,23.734,23.4933,23.6352,788900.0
2006-05-22 12:00:00,38.28,38.47,38.21,38.3,710400.0,23.6291,23.7463,23.5858,23.6414,710400.0
2006-05-22 12:30:00,38.29,38.55,38.26,38.4,650700.0,23.6352,23.7957,23.6167,23.7031,650700.0
2006-05-22 13:00:00,38.41,38.48,38.31,38.44,482500.0,23.7093,23.7525,23.6476,23.7278,482500.0
2006-05-22 13:30:00,38.44,38.44,38.3,38.3,360000.0,23.7278,23.7278,23.6414,23.6414,360000.0
2006-05-22 14:00:00,38.3,38.55,38.16,38.49,798600.0,23.6414,23.7957,23.555,23.7587,798600.0
2006-05-22 14:30:00,38.48,38.49,38.31,38.32,466100.0,23.7525,23.7587,23.6476,23.6537,466100.0
2006-05-22 15:00:00,38.32,38.54,38.3,38.49,725000.0,23.6537,23.7895,23.6414,23.7587,725000.0
2006-05-22 15:30:00,38.49,38.58,38.35,38.49,1157200.0,23.7587,23.8142,23.6723,23.7587,1157200.0
2006-05-23 09:30:00,38.57,38.7,38.35,38.35,1274600.0,23.8081,23.8883,23.6723,23.6723,1274600.0
2006-05-23 10:00:00,38.35,38.6,38.27,38.44,837900.0,23.6723,23.8266,23.6229,23.7278,837900.0
2006-05-23 10:30:00,38.44,38.48,38.31,38.46,875200.0,23.7278,23.7525,23.6476,23.7402,875200.0
2006-05-23 11:00:00,38.46,38.55,38.36,38.44,655800.0,23.7402,23.7957,23.6784,23.7278,655800.0
2006-05-23 11:30:00,38.44,38.52,38.41,38.44,514200.0,23.7278,23.7772,23.7093,23.7278,514200.0
2006-05-23 12:00:00,38.45,38.47,38.19,38.22,494000.0,23.734,23.7463,23.5735,23.592,494000.0
2006-05-23 12:30:00,38.21,38.53,38.1,38.15,535400.0,23.5858,23.7834,23.5179,23.5488,535400.0
2006-05-23 13:00:00,38.15,38.27,38.1,38.27,387300.0,23.5488,23.6229,23.5179,23.6229,387300.0
2006-05-23 13:30:00,38.28,38.35,38.23,38.3,425400.0,23.6291,23.6723,23.5982,23.6414,425400.0
2006-05-23 14:00:00,38.29,38.3,38.08,38.16,488400.0,23.6352,23.6414,23.5056,23.555,488400.0
2006-05-23 14:30:00,38.16,38.25,38.05,38.09,880900.0,23.555,23.6105,23.4871,23.5118,880900.0
2006-05-23 15:00:00,38.1,38.18,38.03,38.06,762100.0,23.5179,23.5673,23.4747,23.4933,762100.0
2006-05-23 15:30:00,38.06,38.1,37.75,37.76,1726500.0,23.4933,23.5179,23.3019,23.3081,1726500.0
2006-05-24 09:30:00,37.8,37.9,37.6,37.74,2432400.0,23.3328,23.3945,23.2093,23.2957,2432400.0
2006-05-24 10:00:00,37.74,38.03,37.73,37.81,1278500.0,23.2957,23.4747,23.2896,23.3389,1278500.0
2006-05-24 10:30:00,37.8,37.93,37.73,37.83,1259400.0,23.3328,23.413,23.2896,23.3513,1259400.0
2006-05-24 11:00:00,37.83,37.95,37.78,37.8,804300.0,23.3513,23.4254,23.3204,23.3328,804300.0
2006-05-24 11:30:00,37.8,37.99,37.67,37.96,1231800.0,23.3328,23.45,23.2525,23.4315,1231800.0
2006-05-24 12:00:00,37.96,38.08,37.94,38.02,814200.0,23.4315,23.5056,23.4192,23.4686,814200.0
2006-05-24 12:30:00,38.02,38.03,37.81,37.84,797800.0,23.4686,23.4747,23.3389,23.3575,797800.0
2006-05-24 13:00:00,37.84,37.87,37.62,37.63,1002800.0,23.3575,23.376,23.2217,23.2278,1002800.0
2006-05-24 13:30:00,37.63,37.83,37.58,37.79,1060100.0,23.2278,23.3513,23.197,23.3266,1060100.0
2006-05-24 14:00:00,37.8,37.84,37.6,37.68,916500.0,23.3328,23.3575,23.2093,23.2587,916500.0
2006-05-24 14:30:00,37.69,38.0,37.6,37.89,927300.0,23.2649,23.4562,23.2093,23.3883,927300.0
2006-05-24 15:00:00,37.87,37.94,37.74,37.86,761900.0,23.376,23.4192,23.2957,23.3698,761900.0
2006-05-24 15:30:00,37.84,38.18,37.75,38.03,1172100.0,23.3575,23.5673,23.3019,23.4747,1172100.0
2006-05-25 09:30:00,38.36,38.38,38.08,38.16,1197200.0,23.6784,23.6908,23.5056,23.555,1197200.0
2006-05-25 10:00:00,38.16,38.2,37.93,38.06,808900.0,23.555,23.5797,23.413,23.4933,808900.0
2006-05-25 10:30:00,38.07,38.22,37.95,38.15,823400.0,23.4994,23.592,23.4254,23.5488,823400.0
2006-05-25 11:00:00,38.14,38.19,38.05,38.1,501400.0,23.5426,23.5735,23.4871,23.5179,501400.0
2006-05-25 11:30:00,38.13,38.25,38.1,38.25,526500.0,23.5365,23.6105,23.5179,23.6105,526500.0
2006-05-25 12:00:00,38.25,38.25,38.09,38.12,468900.0,23.6105,23.6105,23.5118,23.5303,468900.0
2006-05-25 12:30:00,38.11,38.15,38.04,38.13,467000.0,23.5241,23.5488,23.4809,23.5365,467000.0
2006-05-25 13:00:00,38.12,38.16,38.05,38.12,555400.0,23.5303,23.555,23.4871,23.5303,555400.0
2006-05-25 13:30:00,38.12,38.26,38.11,38.2,637000.0,23.5303,23.6167,23.5241,23.5797,637000.0
2006-05-25 14:00:00,38.2,38.29,38.18,38.25,638400.0,23.5797,23.6352,23.5673,23.6105,638400.0
2006-05-25 14:30:00,38.25,38.31,38.2,38.24,646100.0,23.6105,23.6476,23.5797,23.6044,646100.0
2006-05-25 15:00:00,38.25,38.28,38.19,38.23,754600.0,23.6105,23.6291,23.5735,23.5982,754600.0
2006-05-25 15:30:00,38.24,38.4,38.24,38.4,1151000.0,23.6044,23.7031,23.6044,23.7031,1151000.0
2006-05-26 09:30:00,38.5,38.76,38.5,38.73,1044100.0,23.7648,23.9253,23.7648,23.9068,1044100.0
2006-05-26 10:00:00,38.75,38.96,38.68,38.91,914200.0,23.9192,24.0488,23.876,24.0179,914200.0
2006-05-26 10:30:00,38.92,39.09,38.89,39.05,1157900.0,24.0241,24.129,24.0056,24.1043,1157900.0
2006-05-26 11:00:00,39.06,39.06,38.84,38.94,683800.0,24.1105,24.1105,23.9747,24.0364,683800.0
2006-05-26 11:30:00,38.94,38.94,38.73,38.77,489700.0,24.0364,24.0364,23.9068,23.9315,489700.0
2006-05-26 12:00:00,38.76,38.82,38.66,38.7,425700.0,23.9253,23.9624,23.8636,23.8883,425700.0
2006-05-26 12:30:00,38.69,38.73,38.64,38.65,347500.0,23.8821,23.9068,23.8513,23.8574,347500.0
2006-05-26 13:00:00,38.65,38.72,38.6,38.71,352700.0,23.8574,23.9006,23.8266,23.8945,352700.0
2006-05-26 13:30:00,38.72,38.78,38.7,38.76,422800.0,23.9006,23.9377,23.8883,23.9253,422800.0
2006-05-26 14:00:00,38.76,38.78,38.7,38.75,490000.0,23.9253,23.9377,23.8883,23.9192,490000.0
2006-05-26 14:30:00,38.74,38.77,38.67,38.68,1080700.0,23.913,23.9315,23.8698,23.876,1080700.0
2006-05-26 15:00:00,38.67,38.69,38.58,38.61,769800.0,23.8698,23.8821,23.8142,23.8327,769800.0
2006-05-26 15:30:00,38.6,38.73,38.6,38.68,782700.0,23.8266,23.9068,23.8266,23.876,782700.0
2006-05-30 09:30:00,38.26,38.35,37.81,37.89,1445800.0,23.6167,23.6723,23.3389,23.3883,1445800.0
2006-05-30 10:00:00,37.87,37.9,37.75,37.8,1009700.0,23.376,23.3945,23.3019,23.3328,1009700.0
2006-05-30 10:30:00,37.79,38.0,37.76,37.93,859400.0,23.3266,23.4562,23.3081,23.413,859400.0
2006-05-30 11:00:00,37.91,37.91,37.75,37.8,973600.0,23.4007,23.4007,23.3019,23.3328,973600.0
2006-05-30 11:30:00,37.79,37.87,37.76,37.85,784800.0,23.3266,23.376,23.3081,23.3636,784800.0
2006-05-30 12:00:00,37.85,37.89,37.81,37.86,720000.0,23.3636,23.3883,23.3389,23.3698,720000.0
2006-05-30 12:30:00,37.88,37.88,37.75,37.77,594500.0,23.3821,23.3821,23.3019,23.3142,594500.0
2006-05-30 13:00:00,37.77,37.81,37.74,37.77,928600.0,23.3142,23.3389,23.2957,23.3142,928600.0
2006-05-30 13:30:00,37.77,37.87,37.7,37.79,661500.0,23.3142,23.376,23.271,23.3266,661500.0
2006-05-30 14:00:00,37.8,37.85,37.78,37.84,435300.0,23.3328,23.3636,23.3204,23.3575,435300.0
2006-05-30 14:30:00,37.84,37.9,37.82,37.87,546500.0,23.3575,23.3945,23.3451,23.376,546500.0
2006-05-30 15:00:00,37.87,37.88,37.74,37.78,744500.0,23.376,23.3821,23.2957,23.3204,744500.0
2006-05-30 15:30:00,37.79,37.84,37.7,37.7,1348200.0,23.3266,23.3575,23.271,23.271,1348200.0
2006-05-31 09:30:00,37.77,37.94,37.73,37.74,1007700.0,23.3142,23.4192,23.2896,23.2957,1007700.0
2006-05-31 10:00:00,37.74,37.79,37.61,37.75,840000.0,23.2957,23.3266,23.2155,23.3019,840000.0
2006-05-31 10:30:00,37.75,37.96,37.74,37.91,1073400.0,23.3019,23.4315,23.2957,23.4007,1073400.0
2006-05-31 11:00:00,37.92,38.0,37.8,38.0,653300.0,23.4068,23.4562,23.3328,23.4562,653300.0
2006-05-31 11:30:00,38.0,38.02,37.88,37.93,782800.0,23.4562,23.4686,23.3821,23.413,782800.0
2006-05-31 12:00:00,37.91,37.96,37.84,37.87,431800.0,23.4007,23.4315,23.3575,23.376,431800.0
2006-05-31 12:30:00,37.87,37.89,37.78,37.87,412200.0,23.376,23.3883,23.3204,23.376,412200.0
2006-05-31 13:00:00,37.87,37.94,37.83,37.93,362900.0,23.376,23.4192,23.3513,23.413,362900.0
2006-05-31 13:30:00,37.92,37.98,37.88,37.9,340000.0,23.4068,23.4439,23.3821,23.3945,340000.0
2006-05-31 14:00:00,37.9,38.0,37.78,37.94,1071700.0,23.3945,23.4562,23.3204,23.4192,1071700.0
2006-05-31 14:30:00,37.93,38.07,37.92,37.96,898400.0,23.413,23.4994,23.4068,23.4315,898400.0
2006-05-31 15:00:00,37.96,38.08,37.62,38.03,1235500.0,23.4315,23.5056,23.2217,23.4747,1235500.0
2006-05-31 15:30:00,38.03,38.14,37.96,38.09,1349000.0,23.4747,23.5426,23.4315,23.5118,1349000.0
2006-06-01 09:30:00,37.95,38.28,37.9,38.17,1085600.0,23.4254,23.6291,23.3945,23.5612,1085600.0
2006-06-01 10:00:00,38.17,38.28,38.06,38.24,851000.0,23.5612,23.6291,23.4933,23.6044,851000.0
2006-06-01 10:30:00,38.24,38.45,38.23,38.36,729300.0,23.6044,23.734,23.5982,23.6784,729300.0
2006-06-01 11:00:00,38.37,38.49,38.32,38.35,563000.0,23.6846,23.7587,23.6537,23.6723,563000.0
2006-06-01 11:30:00,38.34,38.4,38.07,38.12,599100.0,23.6661,23.7031,23.4994,23.5303,599100.0
2006-06-01 12:00:00,38.12,38.26,38.02,38.23,624500.0,23.5303,23.6167,23.4686,23.5982,624500.0
2006-06-01 12:30:00,38.22,38.34,38.2,38.24,510000.0,23.592,23.6661,23.5797,23.6044,510000.0
2006-06-01 13:00:00,38.25,38.29,38.18,38.27,401100.0,23.6105,23.6352,23.5673,23.6229,401100.0
2006-06-01 13:30:00,38.27,38.3,38.23,38.28,351000.0,23.6229,23.6414,23.5982,23.6291,351000.0
2006-06-01 14:00:00,38.27,38.43,38.26,38.42,546200.0,23.6229,23.7216,23.6167,23.7155,546200.0
2006-06-01 14:30:00,38.41,38.5,38.09,38.49,684400.0,23.7093,23.7648,23.5118,23.7587,684400.0
2006-06-01 15:00:00,38.49,38.53,38.37,38.4,853800.0,23.7587,23.7834,23.6846,23.7031,853800.0
2006-06-01 15:30:00,38.4,38.61,38.37,38.55,2167200.0,23.7031,23.8327,23.6846,23.7957,2167200.0
2006-06-02 09:30:00,38.41,38.75,38.22,38.23,1210200.0,23.7093,23.9192,23.592,23.5982,1210200.0
2006-06-02 10:00:00,38.23,38.29,38.13,38.21,936200.0,23.5982,23.6352,23.5365,23.5858,936200.0
2006-06-02 10:30:00,38.22,38.23,38.05,38.17,622900.0,23.592,23.5982,23.4871,23.5612,622900.0
2006-06-02 11:00:00,38.18,38.24,38.04,38.05,693200.0,23.5673,23.6044,23.4809,23.4871,693200.0
2006-06-02 11:30:00,38.05,38.13,37.81,37.83,802400.0,23.4871,23.5365,23.3389,23.3513,802400.0
2006-06-02 12:00:00,37.83,38.01,37.8,37.96,751700.0,23.3513,23.4624,23.3328,23.4315,751700.0
2006-06-02 12:30:00,37.97,38.02,37.9,37.93,720400.0,23.4377,23.4686,23.3945,23.413,720400.0
2006-06-02 13:00:00,37.93,37.96,37.84,37.92,776100.0,23.413,23.4315,23.3575,23.4068,776100.0
2006-06-02 13:30:00,37.92,37.94,37.82,37.83,766300.0,23.4068,23.4192,23.3451,23.3513,766300.0
2006-06-02 14:00:00,37.84,37.92,37.82,37.89,712500.0,23.3575,23.4068,23.3451,23.3883,712500.0
2006-06-02 14:30:00,37.89,37.98,37.88,37.92,745100.0,23.3883,23.4439,23.3821,23.4068,745100.0
2006-06-02 15:00:00,37.92,38.06,37.89,38.02,1107500.0,23.4068,23.4933,23.3883,23.4686,1107500.0
2006-06-02 15:30:00,38.03,38.08,38.0,38.0,1867100.0,23.4747,23.5056,23.4562,23.4562,1867100.0
2006-06-05 09:30:00,37.75,38.1,37.65,37.86,1254800.0,23.3019,23.5179,23.2402,23.3698,1254800.0
2006-06-05 10:00:00,37.85,37.98,37.76,37.92,732600.0,23.3636,23.4439,23.3081,23.4068,732600.0
2006-06-05 10:30:00,37.91,38.02,37.9,37.94,698500.0,23.4007,23.4686,23.3945,23.4192,698500.0
2006-06-05 11:00:00,37.94,37.97,37.88,37.91,415400.0,23.4192,23.4377,23.3821,23.4007,415400.0
2006-06-05 11:30:00,37.9,37.94,37.86,37.88,370200.0,23.3945,23.4192,23.3698,23.3821,370200.0
2006-06-05 12:00:00,37.89,37.92,37.81,37.88,354500.0,23.3883,23.4068,23.3389,23.3821,354500.0
2006-06-05 12:30:00,37.88,37.94,37.79,37.92,323000.0,23.3821,23.4192,23.3266,23.4068,323000.0
2006-06-05 13:00:00,37.92,37.93,37.74,37.75,602100.0,23.4068,23.413,23.2957,23.3019,602100.0
2006-06-05 13:30:00,37.76,37.8,37.7,37.73,502300.0,23.3081,23.3328,23.271,23.2896,502300.0
2006-06-05 14:00:00,37.72,37.75,37.58,37.67,1199900.0,23.2834,23.3019,23.197,23.2525,1199900.0
2006-06-05 14:30:00,37.67,37.68,37.51,37.53,1227900.0,23.2525,23.2587,23.1538,23.1661,1227900.0
2006-06-05 15:00:00,37.54,37.64,37.44,37.63,1311900.0,23.1723,23.234,23.1105,23.2278,1311900.0
2006-06-05 15:30:00,37.63,37.72,37.45,37.49,1664300.0,23.2278,23.2834,23.1167,23.1414,1664300.0
2006-06-06 09:30:00,37.57,37.64,36.85,36.91,1443400.0,23.2847,23.328,22.8384,22.8756,1443400.0
2006-06-06 10:00:00,36.88,36.91,36.62,36.87,3164000.0,22.857,22.8756,22.6959,22.8508,3164000.0
2006-06-06 10:30:00,36.87,36.9,36.71,36.79,1469700.0,22.8508,22.8694,22.7517,22.8012,1469700.0
2006-06-06 11:00:00,36.78,36.84,36.68,36.71,1176700.0,22.795,22.8322,22.7331,22.7517,1176700.0
2006-06-06 11:30:00,36.72,36.75,36.6,36.71,1207500.0,22.7579,22.7764,22.6835,22.7517,1207500.0
2006-06-06 12:00:00,36.7,36.79,36.65,36.72,1805200.0,22.7455,22.8012,22.7145,22.7579,1805200.0
2006-06-06 12:30:00,36.71,36.94,36.71,36.91,1384500.0,22.7517,22.8942,22.7517,22.8756,1384500.0
2006-06-06 13:00:00,36.92,36.98,36.82,36.97,718500.0,22.8818,22.919,22.8198,22.9128,718500.0
2006-06-06 13:30:00,36.96,36.99,36.76,36.85,592100.0,22.9066,22.9252,22.7826,22.8384,592100.0
2006-06-06 14:00:00,36.86,36.89,36.8,36.82,626200.0,22.8446,22.8632,22.8074,22.8198,626200.0
2006-06-06 14:30:00,36.82,36.94,36.75,36.77,743400.0,22.8198,22.8942,22.7764,22.7888,743400.0
2006-06-06 15:00:00,36.76,36.89,36.7,36.71,889800.0,22.7826,22.8632,22.7455,22.7517,889800.0
2006-06-06 15:30:00,36.7,37.11,36.67,37.03,1479700.0,22.7455,22.9996,22.7269,22.95,1479700.0
2006-06-07 09:30:00,36.95,37.2,36.82,37.02,1083600.0,22.9004,23.0553,22.8198,22.9438,1083600.0
2006-06-07 10:00:00,37.0,37.38,37.0,37.19,1179400.0,22.9314,23.1669,22.9314,23.0491,1179400.0
2006-06-07 10:30:00,37.2,37.27,36.97,37.0,799700.0,23.0553,23.0987,22.9128,22.9314,799700.0
2006-06-07 11:00:00,37.0,37.05,36.93,36.95,512200.0,22.9314,22.9624,22.888,22.9004,512200.0
2006-06-07 11:30:00,36.95,37.02,36.9,36.97,708800.0,22.9004,22.9438,22.8694,22.9128,708800.0
2006-06-07 12:00:00,36.97,37.1,36.94,37.0,715500.0,22.9128,22.9934,22.8942,22.9314,715500.0
2006-06-07 12:30:00,37.01,37.19,37.0,37.05,428600.0,22.9376,23.0491,22.9314,22.9624,428600.0
2006-06-07 13:00:00,37.06,37.18,37.04,37.14,437400.0,22.9686,23.0429,22.9562,23.0182,437400.0
2006-06-07 13:30:00,37.14,37.15,36.91,36.93,616700.0,23.0182,23.0244,22.8756,22.888,616700.0
2006-06-07 14:00:00,36.92,36.98,36.85,36.94,891900.0,22.8818,22.919,22.8384,22.8942,891900.0
2006-06-07 14:30:00,36.95,36.99,36.84,36.87,811600.0,22.9004,22.9252,22.8322,22.8508,811600.0
2006-06-07 15:00:00,36.88,36.94,36.72,36.77,1104200.0,22.857,22.8942,22.7579,22.7888,1104200.0
2006-06-07 15:30:00,36.76,36.77,36.65,36.7,1911500.0,22.7826,22.7888,22.7145,22.7455,1911500.0
2006-06-08 09:30:00,36.57,37.08,36.56,36.8,1021700.0,22.6649,22.981,22.6587,22.8074,1021700.0
2006-06-08 10:00:00,36.81,37.03,36.73,36.87,975200.0,22.8136,22.95,22.764,22.8508,975200.0
2006-06-08 10:30:00,36.86,36.97,36.77,36.85,979200.0,22.8446,22.9128,22.7888,22.8384,979200.0
2006-06-08 11:00:00,36.86,37.03,36.62,36.81,1026100.0,22.8446,22.95,22.6959,22.8136,1026100.0
2006-06-08 11:30:00,36.81,36.82,36.53,36.72,1335300.0,22.8136,22.8198,22.6401,22.7579,1335300.0
2006-06-08 12:00:00,36.72,37.0,36.71,36.79,772600.0,22.7579,22.9314,22.7517,22.8012,772600.0
2006-06-08 12:30:00,36.79,36.98,36.78,36.89,1022200.0,22.8012,22.919,22.795,22.8632,1022200.0
2006-06-08 13:00:00,36.88,36.95,36.85,36.93,962800.0,22.857,22.9004,22.8384,22.888,962800.0
2006-06-08 13:30:00,36.94,37.23,36.93,37.08,1083400.0,22.8942,23.0739,22.888,22.981,1083400.0
2006-06-08 14:00:00,37.08,37.13,36.94,37.05,565600.0,22.981,23.012,22.8942,22.9624,565600.0
2006-06-08 14:30:00,37.04,37.23,37.0,37.14,684900.0,22.9562,23.0739,22.9314,23.0182,684900.0
2006-06-08 15:00:00,37.12,37.35,36.98,37.1,1075000.0,23.0058,23.1483,22.919,22.9934,1075000.0
2006-06-08 15:30:00,37.1,37.4,37.09,37.21,1410200.0,22.9934,23.1793,22.9872,23.0615,1410200.0
2006-06-09 09:30:00,37.1,37.39,36.93,37.38,1392100.0,22.9934,23.1731,22.888,23.1669,1392100.0
2006-06-09 10:00:00,37.39,37.39,37.23,37.31,1029200.0,23.1731,23.1731,23.0739,23.1235,1029200.0
2006-06-09 10:30:00,37.3,37.35,37.16,37.21,826700.0,23.1173,23.1483,23.0305,23.0615,826700.0
2006-06-09 11:00:00,37.22,37.23,37.0,37.13,805100.0,23.0677,23.0739,22.9314,23.012,805100.0
2006-06-09 11:30:00,37.13,37.18,37.04,37.11,810800.0,23.012,23.0429,22.9562,22.9996,810800.0
2006-06-09 12:00:00,37.11,37.11,36.93,36.93,577800.0,22.9996,22.9996,22.888,22.888,577800.0
2006-06-09 12:30:00,36.93,37.07,36.93,36.98,536700.0,22.888,22.9748,22.888,22.919,536700.0
2006-06-09 13:00:00,36.98,37.02,36.76,36.9,979200.0,22.919,22.9438,22.7826,22.8694,979200.0
2006-06-09 13:30:00,36.89,37.0,36.89,36.92,394500.0,22.8632,22.9314,22.8632,22.8818,394500.0
2006-06-09 14:00:00,36.92,37.07,36.9,37.06,561000.0,22.8818,22.9748,22.8694,22.9686,561000.0
2006-06-09 14:30:00,37.05,37.12,37.02,37.04,515900.0,22.9624,23.0058,22.9438,22.9562,515900.0
2006-06-09 15:00:00,37.03,37.06,36.93,37.03,669400.0,22.95,22.9686,22.888,22.95,669400.0
2006-06-09 15:30:00,37.03,37.09,36.86,36.9,949800.0,22.95,22.9872,22.8446,22.8694,949800.0
2006-06-12 09:30:00,36.9,36.9,36.4,36.66,1805000.0,22.8694,22.8694,22.5595,22.7207,1805000.0
2006-06-12 10:00:00,36.65,36.85,36.6,36.78,609300.0,22.7145,22.8384,22.6835,22.795,609300.0
2006-06-12 10:30:00,36.77,36.96,36.77,36.84,634200.0,22.7888,22.9066,22.7888,22.8322,634200.0
2006-06-12 11:00:00,36.84,36.84,36.65,36.7,786200.0,22.8322,22.8322,22.7145,22.7455,786200.0
2006-06-12 11:30:00,36.7,36.92,36.69,36.91,548400.0,22.7455,22.8818,22.7393,22.8756,548400.0
2006-06-12 12:00:00,36.91,36.93,36.67,36.75,452500.0,22.8756,22.888,22.7269,22.7764,452500.0
2006-06-12 12:30:00,36.75,36.76,36.68,36.7,353600.0,22.7764,22.7826,22.7331,22.7455,353600.0
2006-06-12 13:00:00,36.7,36.81,36.66,36.67,408300.0,22.7455,22.8136,22.7207,22.7269,408300.0
2006-06-12 13:30:00,36.67,36.68,36.52,36.58,557900.0,22.7269,22.7331,22.6339,22.6711,557900.0
2006-06-12 14:00:00,36.58,36.6,36.42,36.53,775500.0,22.6711,22.6835,22.5719,22.6401,775500.0
2006-06-12 14:30:00,36.5,36.57,36.45,36.49,782800.0,22.6215,22.6649,22.5905,22.6153,782800.0
2006-06-12 15:00:00,36.49,36.5,36.34,36.38,1073900.0,22.6153,22.6215,22.5223,22.5471,1073900.0
2006-06-12 15:30:00,36.38,36.39,36.2,36.24,1637600.0,22.5471,22.5533,22.4356,22.4604,1637600.0
2006-06-13 09:30:00,36.1,36.64,36.04,36.45,1257200.0,22.3736,22.7083,22.3364,22.5905,1257200.0
2006-06-13 10:00:00,36.47,36.62,36.4,36.57,893400.0,22.6029,22.6959,22.5595,22.6649,893400.0
2006-06-13 10:30:00,36.57,36.72,36.41,36.51,1126600.0,22.6649,22.7579,22.5657,22.6277,1126600.0
2006-06-13 11:00:00,36.53,36.7,36.42,36.68,799400.0,22.6401,22.7455,22.5719,22.7331,799400.0
2006-06-13 11:30:00,36.69,36.9,36.64,36.82,1099500.0,22.7393,22.8694,22.7083,22.8198,1099500.0
2006-06-13 12:00:00,36.82,36.88,36.69,36.72,701500.0,22.8198,22.857,22.7393,22.7579,701500.0
2006-06-13 12:30:00,36.71,36.79,36.65,36.68,530900.0,22.7517,22.8012,22.7145,22.7331,530900.0
2006-06-13 13:00:00,36.67,36.68,36.48,36.58,555800.0,22.7269,22.7331,22.6091,22.6711,555800.0
2006-06-13 13:30:00,36.57,36.7,36.55,36.63,1323700.0,22.6649,22.7455,22.6525,22.7021,1323700.0
2006-06-13 14:00:00,36.63,36.67,36.53,36.62,826700.0,22.7021,22.7269,22.6401,22.6959,826700.0
2006-06-13 14:30:00,36.62,36.67,36.42,36.53,886300.0,22.6959,22.7269,22.5719,22.6401,886300.0
2006-06-13 15:00:00,36.53,36.67,36.33,36.64,880600.0,22.6401,22.7269,22.5161,22.7083,880600.0
2006-06-13 15:30:00,36.62,36.69,36.3,36.3,1322900.0,22.6959,22.7393,22.4975,22.4975,1322900.0
2006-06-14 09:30:00,36.13,36.66,36.12,36.64,1126300.0,22.3922,22.7207,22.386,22.7083,1126300.0
2006-06-14 10:00:00,36.62,36.81,36.55,36.7,1323100.0,22.6959,22.8136,22.6525,22.7455,1323100.0
2006-06-14 10:30:00,36.7,36.72,36.36,36.38,974300.0,22.7455,22.7579,22.5347,22.5471,974300.0
2006-06-14 11:00:00,36.39,36.56,36.31,36.55,961500.0,22.5533,22.6587,22.5037,22.6525,961500.0
2006-06-14 11:30:00,36.55,36.63,36.48,36.58,661500.0,22.6525,22.7021,22.6091,22.6711,661500.0
2006-06-14 12:00:00,36.59,36.7,36.51,36.68,594200.0,22.6773,22.7455,22.6277,22.7331,594200.0
2006-06-14 12:30:00,36.68,36.7,36.56,36.62,480300.0,22.7331,22.7455,22.6587,22.6959,480300.0
2006-06-14 13:00:00,36.61,36.64,36.49,36.63,552200.0,22.6897,22.7083,22.6153,22.7021,552200.0
2006-06-14 13:30:00,36.62,36.72,36.49,36.69,620800.0,22.6959,22.7579,22.6153,22.7393,620800.0
2006-06-14 14:00:00,36.7,36.8,36.54,36.58,811600.0,22.7455,22.8074,22.6463,22.6711,811600.0
2006-06-14 14:30:00,36.58,36.65,36.47,36.63,720700.0,22.6711,22.7145,22.6029,22.7021,720700.0
2006-06-14 15:00:00,36.63,36.65,36.51,36.6,762000.0,22.7021,22.7145,22.6277,22.6835,762000.0
2006-06-14 15:30:00,36.59,36.77,36.59,36.77,1202200.0,22.6773,22.7888,22.6773,22.7888,1202200.0
2006-06-15 09:30:00,37.03,37.1,36.83,36.95,1299500.0,22.95,22.9934,22.826,22.9004,1299500.0
2006-06-15 10:00:00,36.95,37.15,36.7,36.76,1092200.0,22.9004,23.0244,22.7455,22.7826,1092200.0
2006-06-15 10:30:00,36.77,36.89,36.68,36.8,1205700.0,22.7888,22.8632,22.7331,22.8074,1205700.0
2006-06-15 11:00:00,36.8,36.92,36.73,36.9,942800.0,22.8074,22.8818,22.764,22.8694,942800.0
2006-06-15 11:30:00,36.9,36.9,36.72,36.76,888400.0,22.8694,22.8694,22.7579,22.7826,888400.0
2006-06-15 12:00:00,36.76,36.86,36.76,36.85,424600.0,22.7826,22.8446,22.7826,22.8384,424600.0
2006-06-15 12:30:00,36.85,36.96,36.83,36.93,531100.0,22.8384,22.9066,22.826,22.888,531100.0
2006-06-15 13:00:00,36.93,36.95,36.86,36.94,437300.0,22.888,22.9004,22.8446,22.8942,437300.0
2006-06-15 13:30:00,36.94,37.05,36.87,37.05,743700.0,22.8942,22.9624,22.8508,22.9624,743700.0
2006-06-15 14:00:00,37.05,37.09,36.96,37.05,804000.0,22.9624,22.9872,22.9066,22.9624,804000.0
2006-06-15 14:30:00,37.05,37.33,37.01,37.29,862500.0,22.9624,23.1359,22.9376,23.1111,862500.0
2006-06-15 15:00:00,37.29,37.32,37.16,37.26,766400.0,23.1111,23.1297,23.0305,23.0925,766400.0
2006-06-15 15:30:00,37.25,37.5,37.24,37.35,1388400.0,23.0863,23.2413,23.0801,23.1483,1388400.0
2006-06-16 09:30:00,37.3,37.56,37.28,37.55,3388100.0,23.1173,23.2785,23.1049,23.2723,3388100.0
2006-06-16 10:00:00,37.56,37.68,37.37,37.45,769200.0,23.2785,23.3528,23.1607,23.2103,769200.0
2006-06-16 10:30:00,37.45,37.5,37.17,37.18,672200.0,23.2103,23.2413,23.0367,23.0429,672200.0
2006-06-16 11:00:00,37.17,37.2,36.96,36.97,875000.0,23.0367,23.0553,22.9066,22.9128,875000.0
2006-06-16 11:30:00,36.96,37.1,36.95,36.95,715600.0,22.9066,22.9934,22.9004,22.9004,715600.0
2006-06-16 12:00:00,36.96,37.09,36.95,37.01,344000.0,22.9066,22.9872,22.9004,22.9376,344000.0
2006-06-16 12:30:00,37.01,37.08,36.95,37.04,456100.0,22.9376,22.981,22.9004,22.9562,456100.0
2006-06-16 13:00:00,37.06,37.06,36.92,36.92,376500.0,22.9686,22.9686,22.8818,22.8818,376500.0
2006-06-16 13:30:00,36.92,37.08,36.86,37.04,722200.0,22.8818,22.981,22.8446,22.9562,722200.0
2006-06-16 14:00:00,37.05,37.12,36.95,37.01,550000.0,22.9624,23.0058,22.9004,22.9376,550000.0
2006-06-16 14:30:00,37.01,37.04,36.96,36.99,567400.0,22.9376,22.9562,22.9066,22.9252,567400.0
2006-06-16 15:00:00,36.99,37.1,36.98,37.08,567300.0,22.9252,22.9934,22.919,22.981,567300.0
2006-06-16 15:30:00,37.08,37.17,36.94,36.94,1561400.0,22.981,23.0367,22.8942,22.8942,1561400.0
2006-06-19 09:30:00,36.91,37.23,36.9,36.97,1030600.0,22.8756,23.0739,22.8694,22.9128,1030600.0
2006-06-19 10:00:00,36.97,37.16,36.86,36.93,689200.0,22.9128,23.0305,22.8446,22.888,689200.0
2006-06-19 10:30:00,36.92,37.01,36.85,36.95,592700.0,22.8818,22.9376,22.8384,22.9004,592700.0
2006-06-19 11:00:00,36.94,37.0,36.9,36.91,424000.0,22.8942,22.9314,22.8694,22.8756,424000.0
2006-06-19 11:30:00,36.91,36.99,36.82,36.98,635700.0,22.8756,22.9252,22.8198,22.919,635700.0
2006-06-19 12:00:00,36.99,37.02,36.9,36.94,326100.0,22.9252,22.9438,22.8694,22.8942,326100.0
2006-06-19 12:30:00,36.93,37.0,36.93,36.97,308800.0,22.888,22.9314,22.888,22.9128,308800.0
2006-06-19 13:00:00,36.96,36.97,36.78,36.83,757100.0,22.9066,22.9128,22.795,22.826,757100.0
2006-06-19 13:30:00,36.83,36.92,36.8,36.88,732300.0,22.826,22.8818,22.8074,22.857,732300.0
2006-06-19 14:00:00,36.88,36.94,36.8,36.84,469100.0,22.857,22.8942,22.8074,22.8322,469100.0
2006-06-19 14:30:00,36.84,36.89,36.79,36.81,901400.0,22.8322,22.8632,22.8012,22.8136,901400.0
2006-06-19 15:00:00,36.81,36.97,36.81,36.94,894200.0,22.8136,22.9128,22.8136,22.8942,894200.0
2006-06-19 15:30:00,36.95,36.96,36.81,36.82,886800.0,22.9004,22.9066,22.8136,22.8198,886800.0
2006-06-20 09:30:00,36.71,36.8,36.39,36.4,1143400.0,22.7517,22.8074,22.5533,22.5595,1143400.0
2006-06-20 10:00:00,36.39,36.5,36.31,36.47,1012700.0,22.5533,22.6215,22.5037,22.6029,1012700.0
2006-06-20 10:30:00,36.47,36.55,36.38,36.43,618400.0,22.6029,22.6525,22.5471,22.5781,618400.0
2006-06-20 11:00:00,36.44,36.61,36.41,36.61,811400.0,22.5843,22.6897,22.5657,22.6897,811400.0
2006-06-20 11:30:00,36.62,36.64,36.48,36.5,503600.0,22.6959,22.7083,22.6091,22.6215,503600.0
2006-06-20 12:00:00,36.51,36.52,36.37,36.38,595900.0,22.6277,22.6339,22.5409,22.5471,595900.0
2006-06-20 12:30:00,36.38,36.39,36.31,36.32,434000.0,22.5471,22.5533,22.5037,22.5099,434000.0
2006-06-20 13:00:00,36.3,36.38,36.24,36.31,793000.0,22.4975,22.5471,22.4604,22.5037,793000.0
2006-06-20 13:30:00,36.31,36.49,36.27,36.39,515500.0,22.5037,22.6153,22.479,22.5533,515500.0
2006-06-20 14:00:00,36.39,36.49,36.37,36.44,657100.0,22.5533,22.6153,22.5409,22.5843,657100.0
2006-06-20 14:30:00,36.43,36.46,36.4,36.45,696500.0,22.5781,22.5967,22.5595,22.5905,696500.0
2006-06-20 15:00:00,36.45,36.5,36.44,36.45,786200.0,22.5905,22.6215,22.5843,22.5905,786200.0
2006-06-20 15:30:00,36.45,36.49,36.4,36.42,1329300.0,22.5905,22.6153,22.5595,22.5719,1329300.0
2006-06-21 09:30:00,36.32,36.74,36.32,36.69,1128200.0,22.5099,22.7702,22.5099,22.7393,1128200.0
2006-06-21 10:00:00,36.7,36.8,36.55,36.56,663800.0,22.7455,22.8074,22.6525,22.6587,663800.0
2006-06-21 10:30:00,36.55,36.78,36.55,36.58,683600.0,22.6525,22.795,22.6525,22.6711,683600.0
2006-06-21 11:00:00,36.59,36.75,36.57,36.74,370000.0,22.6773,22.7764,22.6649,22.7702,370000.0
2006-06-21 11:30:00,36.74,36.79,36.69,36.73,477100.0,22.7702,22.8012,22.7393,22.764,477100.0
2006-06-21 12:00:00,36.74,36.87,36.73,36.78,541900.0,22.7702,22.8508,22.764,22.795,541900.0
2006-06-21 12:30:00,36.78,36.81,36.73,36.73,304200.0,22.795,22.8136,22.764,22.764,304200.0
2006-06-21 13:00:00,36.75,36.77,36.69,36.74,390200.0,22.7764,22.7888,22.7393,22.7702,390200.0
2006-06-21 13:30:00,36.74,36.75,36.63,36.69,472800.0,22.7702,22.7764,22.7021,22.7393,472800.0
2006-06-21 14:00:00,36.68,36.77,36.66,36.67,487700.0,22.7331,22.7888,22.7207,22.7269,487700.0
2006-06-21 14:30:00,36.68,36.7,36.65,36.65,622800.0,22.7331,22.7455,22.7145,22.7145,622800.0
2006-06-21 15:00:00,36.65,36.7,36.64,36.68,722300.0,22.7145,22.7455,22.7083,22.7331,722300.0
2006-06-21 15:30:00,36.68,36.7,36.62,36.67,994900.0,22.7331,22.7455,22.6959,22.7269,994900.0
2006-06-22 09:30:00,36.94,36.95,36.4,36.45,869200.0,22.8942,22.9004,22.5595,22.5905,869200.0
2006-06-22 10:00:00,36.46,36.5,36.36,36.5,911200.0,22.5967,22.6215,22.5347,22.6215,911200.0
2006-06-22 10:30:00,36.49,36.56,36.47,36.52,632200.0,22.6153,22.6587,22.6029,22.6339,632200.0
2006-06-22 11:00:00,36.52,36.55,36.46,36.51,609600.0,22.6339,22.6525,22.5967,22.6277,609600.0
2006-06-22 11:30:00,36.5,36.57,36.5,36.53,494200.0,22.6215,22.6649,22.6215,22.6401,494200.0
2006-06-22 12:00:00,36.53,36.57,36.46,36.49,364900.0,22.6401,22.6649,22.5967,22.6153,364900.0
2006-06-22 12:30:00,36.49,36.5,36.41,36.45,649000.0,22.6153,22.6215,22.5657,22.5905,649000.0
2006-06-22 13:00:00,36.46,36.49,36.43,36.47,400100.0,22.5967,22.6153,22.5781,22.6029,400100.0
2006-06-22 13:30:00,36.46,36.47,36.36,36.45,609000.0,22.5967,22.6029,22.5347,22.5905,609000.0
2006-06-22 14:00:00,36.44,36.48,36.41,36.47,586800.0,22.5843,22.6091,22.5657,22.6029,586800.0
2006-06-22 14:30:00,36.46,36.5,36.41,36.48,455600.0,22.5967,22.6215,22.5657,22.6091,455600.0
2006-06-22 15:00:00,36.49,36.54,36.45,36.48,466100.0,22.6153,22.6463,22.5905,22.6091,466100.0
2006-06-22 15:30:00,36.48,36.57,36.42,36.51,851900.0,22.6091,22.6649,22.5719,22.6277,851900.0
2006-06-23 09:30:00,36.35,36.57,36.33,36.56,665700.0,22.5285,22.6649,22.5161,22.6587,665700.0
2006-06-23 10:00:00,36.54,36.78,36.54,36.69,788900.0,22.6463,22.795,22.6463,22.7393,788900.0
2006-06-23 10:30:00,36.68,36.78,36.58,36.64,503500.0,22.7331,22.795,22.6711,22.7083,503500.0
2006-06-23 11:00:00,36.64,36.68,36.55,36.61,443900.0,22.7083,22.7331,22.6525,22.6897,443900.0
2006-06-23 11:30:00,36.6,36.66,36.58,36.6,329500.0,22.6835,22.7207,22.6711,22.6835,329500.0
2006-06-23 12:00:00,36.6,36.85,36.6,36.79,557200.0,22.6835,22.8384,22.6835,22.8012,557200.0
2006-06-23 12:30:00,36.78,38.8,36.75,36.79,566500.0,22.795,24.047,22.7764,22.8012,566500.0
2006-06-23 13:00:00,36.79,36.81,36.67,36.73,355100.0,22.8012,22.8136,22.7269,22.764,355100.0
2006-06-23 13:30:00,36.72,36.76,36.63,36.65,476000.0,22.7579,22.7826,22.7021,22.7145,476000.0
2006-06-23 14:00:00,36.65,36.67,36.58,36.65,400700.0,22.7145,22.7269,22.6711,22.7145,400700.0
2006-06-23 14:30:00,36.65,36.73,36.52,36.52,574300.0,22.7145,22.764,22.6339,22.6339,574300.0
2006-06-23 15:00:00,36.52,36.55,36.4,36.49,680200.0,22.6339,22.6525,22.5595,22.6153,680200.0
2006-06-23 15:30:00,36.5,36.52,36.41,36.42,789800.0,22.6215,22.6339,22.5657,22.5719,789800.0
2006-06-26 09:30:00,36.26,36.6,36.25,36.57,861000.0,22.4728,22.6835,22.4666,22.6649,861000.0
2006-06-26 10:00:00,36.56,36.8,36.43,36.67,814300.0,22.6587,22.8074,22.5781,22.7269,814300.0
2006-06-26 10:30:00,36.67,36.69,36.54,36.57,404400.0,22.7269,22.7393,22.6463,22.6649,404400.0
2006-06-26 11:00:00,36.57,36.65,36.51,36.55,442600.0,22.6649,22.7145,22.6277,22.6525,442600.0
2006-06-26 11:30:00,36.54,36.6,36.47,36.55,327300.0,22.6463,22.6835,22.6029,22.6525,327300.0
2006-06-26 12:00:00,36.53,36.59,36.5,36.53,559200.0,22.6401,22.6773,22.6215,22.6401,559200.0
2006-06-26 12:30:00,36.53,36.58,36.5,36.54,237800.0,22.6401,22.6711,22.6215,22.6463,237800.0
2006-06-26 13:00:00,36.55,36.6,36.49,36.54,306700.0,22.6525,22.6835,22.6153,22.6463,306700.0
2006-06-26 13:30:00,36.53,36.54,36.5,36.54,222400.0,22.6401,22.6463,22.6215,22.6463,222400.0
2006-06-26 14:00:00,36.54,36.55,36.45,36.46,407900.0,22.6463,22.6525,22.5905,22.5967,407900.0
2006-06-26 14:30:00,36.46,36.57,36.42,36.51,513500.0,22.5967,22.6649,22.5719,22.6277,513500.0
2006-06-26 15:00:00,36.51,36.59,36.48,36.56,753200.0,22.6277,22.6773,22.6091,22.6587,753200.0
2006-06-26 15:30:00,36.56,36.64,36.52,36.62,774200.0,22.6587,22.7083,22.6339,22.6959,774200.0
2006-06-27 09:30:00,36.55,36.65,36.51,36.63,602100.0,22.6525,22.7145,22.6277,22.7021,602100.0
2006-06-27 10:00:00,36.62,36.71,36.4,36.47,605900.0,22.6959,22.7517,22.5595,22.6029,605900.0
2006-06-27 10:30:00,36.47,36.52,36.42,36.45,428900.0,22.6029,22.6339,22.5719,22.5905,428900.0
2006-06-27 11:00:00,36.45,36.48,36.37,36.48,465900.0,22.5905,22.6091,22.5409,22.6091,465900.0
2006-06-27 11:30:00,36.47,36.5,36.4,36.4,428800.0,22.6029,22.6215,22.5595,22.5595,428800.0
2006-06-27 12:00:00,36.4,36.41,36.3,36.36,381800.0,22.5595,22.5657,22.4975,22.5347,381800.0
2006-06-27 12:30:00,36.36,36.39,36.31,36.37,429400.0,22.5347,22.5533,22.5037,22.5409,429400.0
2006-06-27 13:00:00,36.36,36.45,36.34,36.42,308200.0,22.5347,22.5905,22.5223,22.5719,308200.0
2006-06-27 13:30:00,36.43,36.46,36.41,36.45,389500.0,22.5781,22.5967,22.5657,22.5905,389500.0
2006-06-27 14:00:00,36.45,36.49,36.4,36.44,549300.0,22.5905,22.6153,22.5595,22.5843,549300.0
2006-06-27 14:30:00,36.44,36.46,36.37,36.43,1188800.0,22.5843,22.5967,22.5409,22.5781,1188800.0
2006-06-27 15:00:00,36.43,36.5,36.4,36.46,608500.0,22.5781,22.6215,22.5595,22.5967,608500.0
2006-06-27 15:30:00,36.46,36.48,36.36,36.4,1392800.0,22.5967,22.6091,22.5347,22.5595,1392800.0
2006-06-28 09:30:00,36.27,36.45,36.27,36.4,1611400.0,22.479,22.5905,22.479,22.5595,1611400.0
2006-06-28 10:00:00,36.39,36.44,36.29,36.38,817000.0,22.5533,22.5843,22.4914,22.5471,817000.0
2006-06-28 10:30:00,36.38,36.38,36.25,36.3,873500.0,22.5471,22.5471,22.4666,22.4975,873500.0
2006-06-28 11:00:00,36.3,36.32,36.11,36.16,633400.0,22.4975,22.5099,22.3798,22.4108,633400.0
2006-06-28 11:30:00,36.17,36.24,36.15,36.21,453800.0,22.417,22.4604,22.4046,22.4418,453800.0
2006-06-28 12:00:00,36.21,36.23,36.16,36.19,419200.0,22.4418,22.4542,22.4108,22.4294,419200.0
2006-06-28 12:30:00,36.21,36.21,36.16,36.19,382400.0,22.4418,22.4418,22.4108,22.4294,382400.0
2006-06-28 13:00:00,36.18,36.22,36.15,36.2,504900.0,22.4232,22.448,22.4046,22.4356,504900.0
2006-06-28 13:30:00,36.2,36.24,36.18,36.2,430500.0,22.4356,22.4604,22.4232,22.4356,430500.0
2006-06-28 14:00:00,36.2,36.25,36.16,36.23,494100.0,22.4356,22.4666,22.4108,22.4542,494100.0
2006-06-28 14:30:00,36.23,36.29,36.2,36.22,523800.0,22.4542,22.4914,22.4356,22.448,523800.0
2006-06-28 15:00:00,36.21,36.27,36.2,36.25,727000.0,22.4418,22.479,22.4356,22.4666,727000.0
2006-06-28 15:30:00,36.24,36.3,36.0,36.14,11324300.0,22.4604,22.4975,22.3116,22.3984,11324300.0
2006-06-29 09:30:00,36.2,36.28,36.06,36.09,1073000.0,22.4356,22.4852,22.3488,22.3674,1073000.0
2006-06-29 10:00:00,36.09,36.12,35.93,35.98,1185000.0,22.3674,22.386,22.2682,22.2992,1185000.0
2006-06-29 10:30:00,35.97,36.05,35.85,35.97,3937200.0,22.293,22.3426,22.2187,22.293,3937200.0
2006-06-29 11:00:00,35.97,36.12,35.94,36.01,779700.0,22.293,22.386,22.2744,22.3178,779700.0
2006-06-29 11:30:00,36.0,36.05,35.94,35.97,606200.0,22.3116,22.3426,22.2744,22.293,606200.0
2006-06-29 12:00:00,35.98,35.98,35.85,35.9,730300.0,22.2992,22.2992,22.2187,22.2496,730300.0
2006-06-29 12:30:00,35.9,36.01,35.88,35.98,753300.0,22.2496,22.3178,22.2372,22.2992,753300.0
2006-06-29 13:00:00,35.97,36.07,35.97,36.07,463700.0,22.293,22.355,22.293,22.355,463700.0
2006-06-29 13:30:00,36.06,36.07,35.95,35.96,360400.0,22.3488,22.355,22.2806,22.2868,360400.0
2006-06-29 14:00:00,35.97,36.25,35.9,36.04,1790500.0,22.293,22.4666,22.2496,22.3364,1790500.0
2006-06-29 14:30:00,36.04,36.14,35.94,36.07,1721100.0,22.3364,22.3984,22.2744,22.355,1721100.0
2006-06-29 15:00:00,36.07,36.35,36.06,36.31,1587700.0,22.355,22.5285,22.3488,22.5037,1587700.0
2006-06-29 15:30:00,36.32,36.56,36.25,36.5,3471900.0,22.5099,22.6587,22.4666,22.6215,3471900.0
2006-06-30 09:30:00,36.46,36.5,36.0,36.08,1712800.0,22.5967,22.6215,22.3116,22.3612,1712800.0
2006-06-30 10:00:00,36.07,36.11,36.0,36.07,1695800.0,22.355,22.3798,22.3116,22.355,1695800.0
2006-06-30 10:30:00,36.07,36.17,36.0,36.0,5263600.0,22.355,22.417,22.3116,22.3116,5263600.0
2006-06-30 11:00:00,36.0,36.05,35.95,35.98,1077800.0,22.3116,22.3426,22.2806,22.2992,1077800.0
2006-06-30 11:30:00,35.98,35.98,35.83,35.84,1400900.0,22.2992,22.2992,22.2063,22.2125,1400900.0
2006-06-30 12:00:00,35.84,35.87,35.71,35.73,1370900.0,22.2125,22.231,22.1319,22.1443,1370900.0
2006-06-30 12:30:00,35.71,35.81,35.63,35.79,908100.0,22.1319,22.1939,22.0823,22.1815,908100.0
2006-06-30 13:00:00,35.79,35.84,35.77,35.8,1484400.0,22.1815,22.2125,22.1691,22.1877,1484400.0
2006-06-30 13:30:00,35.8,35.88,35.79,35.82,855500.0,22.1877,22.2372,22.1815,22.2001,855500.0
2006-06-30 14:00:00,35.82,35.83,35.77,35.82,717500.0,22.2001,22.2063,22.1691,22.2001,717500.0
2006-06-30 14:30:00,35.81,35.89,35.8,35.82,945000.0,22.1939,22.2434,22.1877,22.2001,945000.0
2006-06-30 15:00:00,35.81,35.93,35.8,35.89,1407400.0,22.1939,22.2682,22.1877,22.2434,1407400.0
2006-06-30 15:30:00,35.89,35.94,35.8,35.84,2150500.0,22.2434,22.2744,22.1877,22.2125,2150500.0
2006-07-03 09:30:00,35.86,35.98,35.74,35.76,1343700.0,22.2249,22.2992,22.1505,22.1629,1343700.0
2006-07-03 10:00:00,35.76,35.84,35.7,35.8,1172100.0,22.1629,22.2125,22.1257,22.1877,1172100.0
2006-07-03 10:30:00,35.79,35.8,35.73,35.76,1282900.0,22.1815,22.1877,22.1443,22.1629,1282900.0
2006-07-03 11:00:00,35.76,35.81,35.76,35.79,885100.0,22.1629,22.1939,22.1629,22.1815,885100.0
2006-07-03 11:30:00,35.8,35.8,35.72,35.76,1068900.0,22.1877,22.1877,22.1381,22.1629,1068900.0
2006-07-03 12:00:00,35.76,35.83,35.74,35.76,652400.0,22.1629,22.2063,22.1505,22.1629,652400.0
2006-07-03 12:30:00,35.77,35.79,35.73,35.75,1060600.0,22.1691,22.1815,22.1443,22.1567,1060600.0
2006-07-03 13:00:00,35.75,35.77,35.55,35.6,381700.0,22.1567,22.1691,22.0327,22.0637,381700.0
2006-07-03 13:30:00,35.7,35.7,35.7,35.7,500.0,22.1257,22.1257,22.1257,22.1257,500.0
2006-07-03 14:00:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:30:00,35.69,35.7,35.69,35.7,1300.0,22.1195,22.1257,22.1195,22.1257,1300.0
2006-07-03 15:00:00,35.7,35.7,35.7,35.7,500.0,22.1257,22.1257,22.1257,22.1257,500.0
2006-07-03 15:30:00,35.77,35.77,35.77,35.77,900.0,22.1691,22.1691,22.1691,22.1691,900.0
2006-07-05 09:30:00,35.78,35.78,35.43,35.55,1903800.0,22.1753,22.1753,21.9584,22.0327,1903800.0
2006-07-05 10:00:00,35.54,35.57,35.4,35.51,1110000.0,22.0265,22.0451,21.9398,22.0079,1110000.0
2006-07-05 10:30:00,35.51,35.55,35.4,35.43,1140400.0,22.0079,22.0327,21.9398,21.9584,1140400.0
2006-07-05 11:00:00,35.43,35.48,35.39,35.45,948300.0,21.9584,21.9893,21.9336,21.9707,948300.0
2006-07-05 11:30:00,35.45,35.52,35.44,35.48,534700.0,21.9707,22.0141,21.9645,21.9893,534700.0
2006-07-05 12:00:00,35.48,35.51,35.44,35.48,995800.0,21.9893,22.0079,21.9645,21.9893,995800.0
2006-07-05 12:30:00,35.47,35.49,35.44,35.48,946900.0,21.9831,21.9955,21.9645,21.9893,946900.0
2006-07-05 13:00:00,35.47,35.52,35.46,35.51,1223200.0,21.9831,22.0141,21.9769,22.0079,1223200.0
2006-07-05 13:30:00,35.51,35.55,35.48,35.52,692200.0,22.0079,22.0327,21.9893,22.0141,692200.0
2006-07-05 14:00:00,35.54,35.56,35.5,35.52,881500.0,22.0265,22.0389,22.0017,22.0141,881500.0
2006-07-05 14:30:00,35.53,35.61,35.51,35.55,658800.0,22.0203,22.0699,22.0079,22.0327,658800.0
2006-07-05 15:00:00,35.55,35.56,35.45,35.49,841000.0,22.0327,22.0389,21.9707,21.9955,841000.0
2006-07-05 15:30:00,35.49,35.54,35.44,35.51,1224300.0,21.9955,22.0265,21.9645,22.0079,1224300.0
2006-07-06 09:30:00,35.45,35.59,35.41,35.46,820500.0,21.9707,22.0575,21.946,21.9769,820500.0
2006-07-06 10:00:00,35.45,35.73,35.44,35.67,1099100.0,21.9707,22.1443,21.9645,22.1071,1099100.0
2006-07-06 10:30:00,35.68,35.72,35.43,35.44,824800.0,22.1133,22.1381,21.9584,21.9645,824800.0
2006-07-06 11:00:00,35.43,35.62,35.43,35.5,628900.0,21.9584,22.0761,21.9584,22.0017,628900.0
2006-07-06 11:30:00,35.51,35.53,35.44,35.45,538000.0,22.0079,22.0203,21.9645,21.9707,538000.0
2006-07-06 12:00:00,35.44,35.48,35.41,35.44,623100.0,21.9645,21.9893,21.946,21.9645,623100.0
2006-07-06 12:30:00,35.44,35.52,35.4,35.46,589500.0,21.9645,22.0141,21.9398,21.9769,589500.0
2006-07-06 13:00:00,35.46,35.54,35.45,35.46,316000.0,21.9769,22.0265,21.9707,21.9769,316000.0
2006-07-06 13:30:00,35.46,35.48,35.41,35.43,646300.0,21.9769,21.9893,21.946,21.9584,646300.0
2006-07-06 14:00:00,35.4,35.52,35.4,35.5,896200.0,21.9398,22.0141,21.9398,22.0017,896200.0
2006-07-06 14:30:00,35.5,35.52,35.46,35.49,692400.0,22.0017,22.0141,21.9769,21.9955,692400.0
2006-07-06 15:00:00,35.49,35.5,35.44,35.45,746300.0,21.9955,22.0017,21.9645,21.9707,746300.0
2006-07-06 15:30:00,35.45,35.51,35.4,35.47,1888500.0,21.9707,22.0079,21.9398,21.9831,1888500.0
2006-07-07 09:30:00,35.51,35.7,35.51,35.56,1456400.0,22.0079,22.1257,22.0079,22.0389,1456400.0
2006-07-07 10:00:00,35.58,35.6,35.48,35.49,741300.0,22.0513,22.0637,21.9893,21.9955,741300.0
2006-07-07 10:30:00,35.49,35.5,34.35,35.37,1001400.0,21.9955,22.0017,21.289,21.9212,1001400.0
2006-07-07 11:00:00,35.37,35.41,35.32,35.37,1080600.0,21.9212,21.946,21.8902,21.9212,1080600.0
2006-07-07 11:30:00,35.37,35.47,35.35,35.45,897600.0,21.9212,21.9831,21.9088,21.9707,897600.0
2006-07-07 12:00:00,35.45,35.49,35.41,35.45,967000.0,21.9707,21.9955,21.946,21.9707,967000.0
2006-07-07 12:30:00,35.47,35.48,35.41,35.42,672100.0,21.9831,21.9893,21.946,21.9522,672100.0
2006-07-07 13:00:00,35.42,35.44,35.34,35.38,775800.0,21.9522,21.9645,21.9026,21.9274,775800.0
2006-07-07 13:30:00,35.38,35.46,35.37,35.44,703100.0,21.9274,21.9769,21.9212,21.9645,703100.0
2006-07-07 14:00:00,35.45,35.47,35.4,35.44,1432400.0,21.9707,21.9831,21.9398,21.9645,1432400.0
2006-07-07 14:30:00,35.44,35.45,35.34,35.36,1358600.0,21.9645,21.9707,21.9026,21.915,1358600.0
2006-07-07 15:00:00,35.36,35.41,35.34,35.35,1142800.0,21.915,21.946,21.9026,21.9088,1142800.0
2006-07-07 15:30:00,35.35,35.38,35.28,35.36,1386100.0,21.9088,21.9274,21.8654,21.915,1386100.0
2006-07-10 09:30:00,35.4,35.57,35.36,35.37,1432600.0,21.9398,22.0451,21.915,21.9212,1432600.0
2006-07-10 10:00:00,35.37,35.45,35.33,35.41,753800.0,21.9212,21.9707,21.8964,21.946,753800.0
2006-07-10 10:30:00,35.41,35.49,35.38,35.46,895100.0,21.946,21.9955,21.9274,21.9769,895100.0
2006-07-10 11:00:00,35.46,35.51,35.33,35.39,711300.0,21.9769,22.0079,21.8964,21.9336,711300.0
2006-07-10 11:30:00,35.4,35.41,35.21,35.22,846000.0,21.9398,21.946,21.822,21.8282,846000.0
2006-07-10 12:00:00,35.24,35.27,35.14,35.22,695100.0,21.8406,21.8592,21.7786,21.8282,695100.0
2006-07-10 12:30:00,35.22,35.26,35.13,35.15,633800.0,21.8282,21.853,21.7724,21.7848,633800.0
2006-07-10 13:00:00,35.15,35.22,35.14,35.21,866800.0,21.7848,21.8282,21.7786,21.822,866800.0
2006-07-10 13:30:00,35.21,35.21,35.07,35.07,939500.0,21.822,21.822,21.7352,21.7352,939500.0
2006-07-10 14:00:00,35.07,35.14,35.05,35.05,889700.0,21.7352,21.7786,21.7228,21.7228,889700.0
2006-07-10 14:30:00,35.06,35.08,34.86,34.88,1201500.0,21.729,21.7414,21.6051,21.6175,1201500.0
2006-07-10 15:00:00,34.87,35.06,34.87,35.03,871700.0,21.6113,21.729,21.6113,21.7104,871700.0
2006-07-10 15:30:00,35.03,35.08,34.93,35.0,1441800.0,21.7104,21.7414,21.6485,21.6919,1441800.0
2006-07-11 09:30:00,34.9,34.93,34.47,34.5,1565400.0,21.6299,21.6485,21.3634,21.382,1565400.0
2006-07-11 10:00:00,34.52,34.65,34.47,34.51,3854700.0,21.3944,21.4749,21.3634,21.3882,3854700.0
2006-07-11 10:30:00,34.51,34.52,34.32,34.35,1255300.0,21.3882,21.3944,21.2704,21.289,1255300.0
2006-07-11 11:00:00,34.35,34.44,34.25,34.3,1335500.0,21.289,21.3448,21.227,21.258,1335500.0
2006-07-11 11:30:00,34.3,34.32,34.08,34.1,1853800.0,21.258,21.2704,21.1217,21.1341,1853800.0
2006-07-11 12:00:00,34.06,34.17,33.89,34.13,2345300.0,21.1093,21.1774,21.0039,21.1527,2345300.0
2006-07-11 12:30:00,34.13,34.32,34.12,34.23,1060500.0,21.1527,21.2704,21.1465,21.2146,1060500.0
2006-07-11 13:00:00,34.22,34.31,34.19,34.25,1012900.0,21.2084,21.2642,21.1898,21.227,1012900.0
2006-07-11 13:30:00,34.26,34.34,34.25,34.29,1017600.0,21.2332,21.2828,21.227,21.2518,1017600.0
2006-07-11 14:00:00,34.29,34.36,34.26,34.3,1027300.0,21.2518,21.2952,21.2332,21.258,1027300.0
2006-07-11 14:30:00,34.3,34.31,34.16,34.22,809600.0,21.258,21.2642,21.1712,21.2084,809600.0
2006-07-11 15:00:00,34.22,34.45,34.21,34.4,1095500.0,21.2084,21.351,21.2022,21.32,1095500.0
2006-07-11 15:30:00,34.41,34.49,34.35,34.42,2228200.0,21.3262,21.3758,21.289,21.3324,2228200.0
2006-07-12 09:30:00,34.26,34.44,34.15,34.27,1336700.0,21.2332,21.3448,21.1651,21.2394,1336700.0
2006-07-12 10:00:00,34.26,34.32,34.1,34.22,3477000.0,21.2332,21.2704,21.1341,21.2084,3477000.0
2006-07-12 10:30:00,34.21,34.22,34.02,34.03,2364200.0,21.2022,21.2084,21.0845,21.0907,2364200.0
2006-07-12 11:00:00,34.03,34.05,33.91,34.05,2272500.0,21.0907,21.1031,21.0163,21.1031,2272500.0
2006-07-12 11:30:00,34.06,34.15,34.04,34.14,1162000.0,21.1093,21.1651,21.0969,21.1589,1162000.0
2006-07-12 12:00:00,34.13,34.15,33.93,33.95,1584000.0,21.1527,21.1651,21.0287,21.0411,1584000.0
2006-07-12 12:30:00,33.95,34.0,33.93,33.96,953600.0,21.0411,21.0721,21.0287,21.0473,953600.0
2006-07-12 13:00:00,33.97,33.97,33.8,33.82,1363200.0,21.0535,21.0535,20.9481,20.9605,1363200.0
2006-07-12 13:30:00,33.83,33.87,33.71,33.74,1085900.0,20.9667,20.9915,20.8924,20.9109,1085900.0
2006-07-12 14:00:00,33.74,33.88,33.72,33.87,772500.0,20.9109,20.9977,20.8986,20.9915,772500.0
2006-07-12 14:30:00,33.86,33.9,33.67,33.71,2038700.0,20.9853,21.0101,20.8676,20.8924,2038700.0
2006-07-12 15:00:00,33.7,33.71,33.57,33.63,2832300.0,20.8862,20.8924,20.8056,20.8428,2832300.0
2006-07-12 15:30:00,33.61,33.72,33.61,33.66,2728500.0,20.8304,20.8986,20.8304,20.8614,2728500.0
2006-07-13 09:30:00,33.5,34.04,33.31,33.37,2310500.0,20.7622,21.0969,20.6444,20.6816,2310500.0
2006-07-13 10:00:00,33.38,33.39,33.25,33.36,1797900.0,20.6878,20.694,20.6073,20.6754,1797900.0
2006-07-13 10:30:00,33.36,33.58,33.36,33.38,980300.0,20.6754,20.8118,20.6754,20.6878,980300.0
2006-07-13 11:00:00,33.38,33.48,33.35,33.45,691600.0,20.6878,20.7498,20.6692,20.7312,691600.0
2006-07-13 11:30:00,33.45,33.73,33.43,33.72,783100.0,20.7312,20.9047,20.7188,20.8986,783100.0
2006-07-13 12:00:00,33.72,33.88,33.68,33.84,1650500.0,20.8986,20.9977,20.8738,20.9729,1650500.0
2006-07-13 12:30:00,33.84,34.02,33.81,33.92,1643300.0,20.9729,21.0845,20.9543,21.0225,1643300.0
2006-07-13 13:00:00,33.92,33.95,33.83,33.86,1655700.0,21.0225,21.0411,20.9667,20.9853,1655700.0
2006-07-13 13:30:00,33.86,33.92,33.75,33.9,901400.0,20.9853,21.0225,20.9171,21.0101,901400.0
2006-07-13 14:00:00,33.91,33.95,33.81,33.85,1313200.0,21.0163,21.0411,20.9543,20.9791,1313200.0
2006-07-13 14:30:00,33.85,33.86,33.72,33.72,1593500.0,20.9791,20.9853,20.8986,20.8986,1593500.0
2006-07-13 15:00:00,33.72,33.89,33.68,33.89,1238400.0,20.8986,21.0039,20.8738,21.0039,1238400.0
2006-07-13 15:30:00,33.89,34.08,33.89,34.07,3091900.0,21.0039,21.1217,21.0039,21.1155,3091900.0
2006-07-14 09:30:00,33.96,34.2,33.88,34.16,2023900.0,21.0473,21.196,20.9977,21.1712,2023900.0
2006-07-14 10:00:00,34.15,34.27,34.04,34.24,1554700.0,21.1651,21.2394,21.0969,21.2208,1554700.0
2006-07-14 10:30:00,34.23,34.37,34.17,34.26,1720700.0,21.2146,21.3014,21.1774,21.2332,1720700.0
2006-07-14 11:00:00,34.25,34.28,34.02,34.02,1393100.0,21.227,21.2456,21.0845,21.0845,1393100.0
2006-07-14 11:30:00,34.03,34.04,33.78,33.92,1401600.0,21.0907,21.0969,20.9357,21.0225,1401600.0
2006-07-14 12:00:00,33.91,33.91,33.62,33.77,864800.0,21.0163,21.0163,20.8366,20.9295,864800.0
2006-07-14 12:30:00,33.77,33.94,33.75,33.94,754100.0,20.9295,21.0349,20.9171,21.0349,754100.0
2006-07-14 13:00:00,33.94,33.96,33.81,33.93,730700.0,21.0349,21.0473,20.9543,21.0287,730700.0
2006-07-14 13:30:00,33.93,34.02,33.85,33.99,736300.0,21.0287,21.0845,20.9791,21.0659,736300.0
2006-07-14 14:00:00,33.97,33.97,33.78,33.9,1059700.0,21.0535,21.0535,20.9357,21.0101,1059700.0
2006-07-14 14:30:00,33.9,33.93,33.84,33.88,810300.0,21.0101,21.0287,20.9729,20.9977,810300.0
2006-07-14 15:00:00,33.88,33.93,33.81,33.81,1021700.0,20.9977,21.0287,20.9543,20.9543,1021700.0
2006-07-14 15:30:00,33.81,33.92,33.75,33.86,1955100.0,20.9543,21.0225,20.9171,20.9853,1955100.0
2006-07-17 09:30:00,33.93,34.47,33.92,34.13,1679700.0,21.0287,21.3634,21.0225,21.1527,1679700.0
2006-07-17 10:00:00,34.13,34.16,33.85,33.9,1199400.0,21.1527,21.1712,20.9791,21.0101,1199400.0
2006-07-17 10:30:00,33.88,35.8,33.72,33.8,1583000.0,20.9977,22.1877,20.8986,20.9481,1583000.0
2006-07-17 11:00:00,33.79,33.81,33.64,33.72,1135500.0,20.9419,20.9543,20.849,20.8986,1135500.0
2006-07-17 11:30:00,33.71,33.77,33.64,33.73,1228600.0,20.8924,20.9295,20.849,20.9047,1228600.0
2006-07-17 12:00:00,33.73,33.75,33.51,33.52,839600.0,20.9047,20.9171,20.7684,20.7746,839600.0
2006-07-17 12:30:00,33.51,33.61,33.47,33.51,1085600.0,20.7684,20.8304,20.7436,20.7684,1085600.0
2006-07-17 13:00:00,33.51,33.68,33.49,33.58,894500.0,20.7684,20.8738,20.756,20.8118,894500.0
2006-07-17 13:30:00,33.58,33.61,33.49,33.57,429900.0,20.8118,20.8304,20.756,20.8056,429900.0
2006-07-17 14:00:00,33.57,33.6,33.45,33.48,783800.0,20.8056,20.8242,20.7312,20.7498,783800.0
2006-07-17 14:30:00,33.47,33.52,33.43,33.49,724300.0,20.7436,20.7746,20.7188,20.756,724300.0
2006-07-17 15:00:00,33.49,33.58,33.4,33.58,1044900.0,20.756,20.8118,20.7002,20.8118,1044900.0
2006-07-17 15:30:00,33.57,33.66,33.51,33.59,1279800.0,20.8056,20.8614,20.7684,20.818,1279800.0
2006-07-18 09:30:00,33.45,33.57,33.28,33.32,1856000.0,20.7312,20.8056,20.6259,20.6506,1856000.0
2006-07-18 10:00:00,33.32,33.34,33.12,33.23,1955600.0,20.6506,20.663,20.5267,20.5949,1955600.0
2006-07-18 10:30:00,33.23,33.23,33.01,33.01,1226300.0,20.5949,20.5949,20.4585,20.4585,1226300.0
2006-07-18 11:00:00,33.01,33.05,32.85,32.89,1981000.0,20.4585,20.4833,20.3594,20.3841,1981000.0
2006-07-18 11:30:00,32.9,33.1,32.87,33.04,1076700.0,20.3903,20.5143,20.3717,20.4771,1076700.0
2006-07-18 12:00:00,33.03,33.1,32.95,33.05,1257200.0,20.4709,20.5143,20.4213,20.4833,1257200.0
2006-07-18 12:30:00,33.06,33.14,33.0,33.07,5107200.0,20.4895,20.5391,20.4523,20.4957,5107200.0
2006-07-18 13:00:00,33.07,33.09,32.95,33.07,1046400.0,20.4957,20.5081,20.4213,20.4957,1046400.0
2006-07-18 13:30:00,33.07,33.09,33.03,33.08,1785400.0,20.4957,20.5081,20.4709,20.5019,1785400.0
2006-07-18 14:00:00,33.08,33.15,33.01,33.09,1182400.0,20.5019,20.5453,20.4585,20.5081,1182400.0
2006-07-18 14:30:00,33.09,33.27,33.04,33.08,1380800.0,20.5081,20.6197,20.4771,20.5019,1380800.0
2006-07-18 15:00:00,33.09,33.14,33.01,33.07,1100100.0,20.5081,20.5391,20.4585,20.4957,1100100.0
2006-07-18 15:30:00,33.06,33.15,32.99,33.09,2640000.0,20.4895,20.5453,20.4461,20.5081,2640000.0
2006-07-19 09:30:00,33.17,33.45,33.06,33.34,1636300.0,20.5577,20.7312,20.4895,20.663,1636300.0
2006-07-19 10:00:00,33.34,33.82,33.34,33.51,2123800.0,20.663,20.9605,20.663,20.7684,2123800.0
2006-07-19 10:30:00,33.51,33.75,33.49,33.7,1366900.0,20.7684,20.9171,20.756,20.8862,1366900.0
2006-07-19 11:00:00,33.7,33.85,33.67,33.83,1348700.0,20.8862,20.9791,20.8676,20.9667,1348700.0
2006-07-19 11:30:00,33.83,33.99,33.79,33.88,1144300.0,20.9667,21.0659,20.9419,20.9977,1144300.0
2006-07-19 12:00:00,33.88,33.89,33.71,33.76,1095600.0,20.9977,21.0039,20.8924,20.9233,1095600.0
2006-07-19 12:30:00,33.76,33.83,33.71,33.83,679100.0,20.9233,20.9667,20.8924,20.9667,679100.0
2006-07-19 13:00:00,33.82,34.19,33.76,34.14,1511600.0,20.9605,21.1898,20.9233,21.1589,1511600.0
2006-07-19 13:30:00,34.13,34.19,34.07,34.07,1093100.0,21.1527,21.1898,21.1155,21.1155,1093100.0
2006-07-19 14:00:00,34.07,34.29,34.07,34.28,1107100.0,21.1155,21.2518,21.1155,21.2456,1107100.0
2006-07-19 14:30:00,34.29,34.49,34.22,34.43,1356800.0,21.2518,21.3758,21.2084,21.3386,1356800.0
2006-07-19 15:00:00,34.42,34.43,34.21,34.34,1481500.0,21.3324,21.3386,21.2022,21.2828,1481500.0
2006-07-19 15:30:00,34.33,34.4,34.27,34.33,2714500.0,21.2766,21.32,21.2394,21.2766,2714500.0
2006-07-20 09:30:00,34.52,35.15,34.17,34.76,2909900.0,21.3944,21.7848,21.1774,21.5431,2909900.0
2006-07-20 10:00:00,34.75,34.76,34.1,34.23,2210100.0,21.5369,21.5431,21.1341,21.2146,2210100.0
2006-07-20 10:30:00,34.23,34.38,34.19,34.37,711100.0,21.2146,21.3076,21.1898,21.3014,711100.0
2006-07-20 11:00:00,34.37,34.77,34.37,34.75,1382900.0,21.3014,21.5493,21.3014,21.5369,1382900.0
2006-07-20 11:30:00,34.75,34.75,34.57,34.66,864100.0,21.5369,21.5369,21.4254,21.4811,864100.0
2006-07-20 12:00:00,34.67,34.75,34.62,34.62,876000.0,21.4873,21.5369,21.4563,21.4563,876000.0
2006-07-20 12:30:00,34.61,34.67,34.58,34.63,1354100.0,21.4501,21.4873,21.4316,21.4625,1354100.0
2006-07-20 13:00:00,34.63,34.66,34.59,34.63,526700.0,21.4625,21.4811,21.4377,21.4625,526700.0
2006-07-20 13:30:00,34.63,34.66,34.5,34.52,669500.0,21.4625,21.4811,21.382,21.3944,669500.0
2006-07-20 14:00:00,34.51,34.57,34.28,34.28,1138900.0,21.3882,21.4254,21.2456,21.2456,1138900.0
2006-07-20 14:30:00,34.28,34.32,34.08,34.08,1006000.0,21.2456,21.2704,21.1217,21.1217,1006000.0
2006-07-20 15:00:00,34.08,34.16,34.02,34.06,1066300.0,21.1217,21.1712,21.0845,21.1093,1066300.0
2006-07-20 15:30:00,34.06,34.1,33.96,33.99,1767500.0,21.1093,21.1341,21.0473,21.0659,1767500.0
2006-07-21 09:30:00,34.06,34.06,33.64,33.73,2259700.0,21.1093,21.1093,20.849,20.9047,2259700.0
2006-07-21 10:00:00,33.71,33.75,33.51,33.53,1433600.0,20.8924,20.9171,20.7684,20.7808,1433600.0
2006-07-21 10:30:00,33.53,33.7,33.43,33.57,1173200.0,20.7808,20.8862,20.7188,20.8056,1173200.0
2006-07-21 11:00:00,33.56,33.67,33.42,33.44,799600.0,20.7994,20.8676,20.7126,20.725,799600.0
2006-07-21 11:30:00,33.43,33.58,33.43,33.57,786300.0,20.7188,20.8118,20.7188,20.8056,786300.0
2006-07-21 12:00:00,33.57,33.61,33.5,33.58,666000.0,20.8056,20.8304,20.7622,20.8118,666000.0
2006-07-21 12:30:00,33.58,33.59,33.48,33.53,953400.0,20.8118,20.818,20.7498,20.7808,953400.0
2006-07-21 13:00:00,33.53,33.66,33.5,33.58,630900.0,20.7808,20.8614,20.7622,20.8118,630900.0
2006-07-21 13:30:00,33.58,33.65,33.56,33.62,530600.0,20.8118,20.8552,20.7994,20.8366,530600.0
2006-07-21 14:00:00,33.61,33.66,33.58,33.64,459800.0,20.8304,20.8614,20.8118,20.849,459800.0
2006-07-21 14:30:00,33.65,33.85,33.62,33.8,1155900.0,20.8552,20.9791,20.8366,20.9481,1155900.0
2006-07-21 15:00:00,33.79,33.96,33.74,33.94,1004300.0,20.9419,21.0473,20.9109,21.0349,1004300.0
2006-07-21 15:30:00,33.94,34.0,33.85,33.88,1415300.0,21.0349,21.0721,20.9791,20.9977,1415300.0
2006-07-24 09:30:00,34.14,34.5,34.05,34.32,1368800.0,21.1589,21.382,21.1031,21.2704,1368800.0
2006-07-24 10:00:00,34.32,34.63,34.14,34.51,1031500.0,21.2704,21.4625,21.1589,21.3882,1031500.0
2006-07-24 10:30:00,34.51,34.7,34.47,34.67,868800.0,21.3882,21.5059,21.3634,21.4873,868800.0
2006-07-24 11:00:00,34.66,34.83,34.64,34.68,849700.0,21.4811,21.5865,21.4687,21.4935,849700.0
2006-07-24 11:30:00,34.68,34.75,34.59,34.67,568900.0,21.4935,21.5369,21.4377,21.4873,568900.0
2006-07-24 12:00:00,34.67,34.71,34.46,34.57,509900.0,21.4873,21.5121,21.3572,21.4254,509900.0
2006-07-24 12:30:00,34.57,34.59,34.4,34.43,421000.0,21.4254,21.4377,21.32,21.3386,421000.0
2006-07-24 13:00:00,34.45,34.54,34.4,34.53,455500.0,21.351,21.4068,21.32,21.4006,455500.0
2006-07-24 13:30:00,34.54,34.64,34.52,34.6,354000.0,21.4068,21.4687,21.3944,21.4439,354000.0
2006-07-24 14:00:00,34.6,34.66,34.51,34.54,445700.0,21.4439,21.4811,21.3882,21.4068,445700.0
2006-07-24 14:30:00,34.55,34.69,34.51,34.65,508900.0,21.413,21.4997,21.3882,21.4749,508900.0
2006-07-24 15:00:00,34.64,34.78,34.62,34.77,580200.0,21.4687,21.5555,21.4563,21.5493,580200.0
2006-07-24 15:30:00,34.77,34.79,34.56,34.6,1241000.0,21.5493,21.5617,21.4192,21.4439,1241000.0
2006-07-25 09:30:00,34.44,34.61,34.32,34.44,822800.0,21.3448,21.4501,21.2704,21.3448,822800.0
2006-07-25 10:00:00,34.42,35.11,34.42,34.92,1392500.0,21.3324,21.76,21.3324,21.6423,1392500.0
2006-07-25 10:30:00,34.91,34.96,34.59,34.73,909900.0,21.6361,21.6671,21.4377,21.5245,909900.0
2006-07-25 11:00:00,34.73,34.89,34.66,34.82,639900.0,21.5245,21.6237,21.4811,21.5803,639900.0
2006-07-25 11:30:00,34.82,34.83,34.7,34.78,415100.0,21.5803,21.5865,21.5059,21.5555,415100.0
2006-07-25 12:00:00,34.79,34.87,34.77,34.87,524700.0,21.5617,21.6113,21.5493,21.6113,524700.0
2006-07-25 12:30:00,34.86,35.02,34.85,34.95,857200.0,21.6051,21.7042,21.5989,21.6609,857200.0
2006-07-25 13:00:00,34.94,34.98,34.87,34.9,412600.0,21.6547,21.6795,21.6113,21.6299,412600.0
2006-07-25 13:30:00,34.9,34.95,34.85,34.93,345100.0,21.6299,21.6609,21.5989,21.6485,345100.0
2006-07-25 14:00:00,34.93,34.94,34.82,34.87,528600.0,21.6485,21.6547,21.5803,21.6113,528600.0
2006-07-25 14:30:00,34.88,35.02,34.85,35.01,718200.0,21.6175,21.7042,21.5989,21.698,718200.0
2006-07-25 15:00:00,35.0,35.27,34.99,35.26,1112200.0,21.6919,21.8592,21.6857,21.853,1112200.0
2006-07-25 15:30:00,35.26,35.34,35.2,35.21,1718400.0,21.853,21.9026,21.8158,21.822,1718400.0
2006-07-26 09:30:00,35.0,35.0,34.53,34.78,1520000.0,21.6919,21.6919,21.4006,21.5555,1520000.0
2006-07-26 10:00:00,34.79,34.84,34.61,34.79,718900.0,21.5617,21.5927,21.4501,21.5617,718900.0
2006-07-26 10:30:00,34.79,34.91,34.61,34.7,746300.0,21.5617,21.6361,21.4501,21.5059,746300.0
2006-07-26 11:00:00,34.7,34.92,34.65,34.68,705700.0,21.5059,21.6423,21.4749,21.4935,705700.0
2006-07-26 11:30:00,34.66,34.75,34.51,34.54,783900.0,21.4811,21.5369,21.3882,21.4068,783900.0
2006-07-26 12:00:00,34.54,34.82,34.54,34.68,497000.0,21.4068,21.5803,21.4068,21.4935,497000.0
2006-07-26 12:30:00,34.67,34.77,34.65,34.73,303000.0,21.4873,21.5493,21.4749,21.5245,303000.0
2006-07-26 13:00:00,34.74,34.75,34.65,34.67,288700.0,21.5307,21.5369,21.4749,21.4873,288700.0
2006-07-26 13:30:00,34.67,34.73,34.62,34.71,427900.0,21.4873,21.5245,21.4563,21.5121,427900.0
2006-07-26 14:00:00,34.71,34.74,34.6,34.71,586000.0,21.5121,21.5307,21.4439,21.5121,586000.0
2006-07-26 14:30:00,34.69,34.81,34.68,34.73,696700.0,21.4997,21.5741,21.4935,21.5245,696700.0
2006-07-26 15:00:00,34.72,34.8,34.7,34.78,577300.0,21.5183,21.5679,21.5059,21.5555,577300.0
2006-07-26 15:30:00,34.76,34.83,34.68,34.71,1044900.0,21.5431,21.5865,21.4935,21.5121,1044900.0
2006-07-27 09:30:00,34.67,34.88,34.53,34.54,947500.0,21.4873,21.6175,21.4006,21.4068,947500.0
2006-07-27 10:00:00,34.54,34.59,34.42,34.59,912400.0,21.4068,21.4377,21.3324,21.4377,912400.0
2006-07-27 10:30:00,34.58,34.63,34.32,34.34,1303000.0,21.4316,21.4625,21.2704,21.2828,1303000.0
2006-07-27 11:00:00,34.33,34.38,34.25,34.29,739300.0,21.2766,21.3076,21.227,21.2518,739300.0
2006-07-27 11:30:00,34.29,34.31,34.2,34.23,541200.0,21.2518,21.2642,21.196,21.2146,541200.0
2006-07-27 12:00:00,34.22,34.29,34.2,34.25,496600.0,21.2084,21.2518,21.196,21.227,496600.0
2006-07-27 12:30:00,34.25,34.3,34.22,34.25,679400.0,21.227,21.258,21.2084,21.227,679400.0
2006-07-27 13:00:00,34.25,34.26,34.13,34.16,689600.0,21.227,21.2332,21.1527,21.1712,689600.0
2006-07-27 13:30:00,34.16,34.19,34.01,34.01,876400.0,21.1712,21.1898,21.0783,21.0783,876400.0
2006-07-27 14:00:00,34.0,34.07,33.89,34.02,975200.0,21.0721,21.1155,21.0039,21.0845,975200.0
2006-07-27 14:30:00,34.03,34.05,33.95,34.04,624900.0,21.0907,21.1031,21.0411,21.0969,624900.0
2006-07-27 15:00:00,34.04,34.07,33.92,33.94,926100.0,21.0969,21.1155,21.0225,21.0349,926100.0
2006-07-27 15:30:00,33.94,34.11,33.93,34.02,1563400.0,21.0349,21.1403,21.0287,21.0845,1563400.0
2006-07-28 09:30:00,34.34,34.8,34.29,34.61,1344200.0,21.2828,21.5679,21.2518,21.4501,1344200.0
2006-07-28 10:00:00,34.63,34.73,34.46,34.52,969900.0,21.4625,21.5245,21.3572,21.3944,969900.0
2006-07-28 10:30:00,34.52,34.74,34.5,34.74,639700.0,21.3944,21.5307,21.382,21.5307,639700.0
2006-07-28 11:00:00,34.74,35.0,34.74,34.88,996300.0,21.5307,21.6919,21.5307,21.6175,996300.0
2006-07-28 11:30:00,34.89,34.95,34.8,34.93,469400.0,21.6237,21.6609,21.5679,21.6485,469400.0
2006-07-28 12:00:00,34.93,34.95,34.86,34.89,456100.0,21.6485,21.6609,21.6051,21.6237,456100.0
2006-07-28 12:30:00,34.9,34.92,34.83,34.85,332200.0,21.6299,21.6423,21.5865,21.5989,332200.0
2006-07-28 13:00:00,34.84,34.85,34.67,34.74,496500.0,21.5927,21.5989,21.4873,21.5307,496500.0
2006-07-28 13:30:00,34.74,34.75,34.53,34.63,499200.0,21.5307,21.5369,21.4006,21.4625,499200.0
2006-07-28 14:00:00,34.62,34.67,34.57,34.59,315700.0,21.4563,21.4873,21.4254,21.4377,315700.0
2006-07-28 14:30:00,34.59,34.63,34.52,34.62,578900.0,21.4377,21.4625,21.3944,21.4563,578900.0
2006-07-28 15:00:00,34.63,34.66,34.54,34.54,432200.0,21.4625,21.4811,21.4068,21.4068,432200.0
2006-07-28 15:30:00,34.54,34.7,34.54,34.58,1138700.0,21.4068,21.5059,21.4068,21.4316,1138700.0
2006-07-31 09:30:00,34.59,34.78,34.36,34.41,911300.0,21.4377,21.5555,21.2952,21.3262,911300.0
2006-07-31 10:00:00,34.41,34.58,34.35,34.53,471600.0,21.3262,21.4316,21.289,21.4006,471600.0
2006-07-31 10:30:00,34.53,34.74,34.5,34.72,536000.0,21.4006,21.5307,21.382,21.5183,536000.0
2006-07-31 11:00:00,34.71,34.78,34.68,34.73,515600.0,21.5121,21.5555,21.4935,21.5245,515600.0
2006-07-31 11:30:00,34.73,34.8,34.71,34.76,365900.0,21.5245,21.5679,21.5121,21.5431,365900.0
2006-07-31 12:00:00,34.76,34.77,34.7,34.73,265500.0,21.5431,21.5493,21.5059,21.5245,265500.0
2006-07-31 12:30:00,34.72,34.74,34.61,34.7,345500.0,21.5183,21.5307,21.4501,21.5059,345500.0
2006-07-31 13:00:00,34.7,34.72,34.62,34.63,296900.0,21.5059,21.5183,21.4563,21.4625,296900.0
2006-07-31 13:30:00,34.64,34.76,34.64,34.65,892800.0,21.4687,21.5431,21.4687,21.4749,892800.0
2006-07-31 14:00:00,34.65,34.69,34.59,34.66,792500.0,21.4749,21.4997,21.4377,21.4811,792500.0
2006-07-31 14:30:00,34.67,34.68,34.61,34.63,556100.0,21.4873,21.4935,21.4501,21.4625,556100.0
2006-07-31 15:00:00,34.63,34.72,34.61,34.68,439600.0,21.4625,21.5183,21.4501,21.4935,439600.0
2006-07-31 15:30:00,34.68,34.75,34.64,34.72,1171600.0,21.4935,21.5369,21.4687,21.5183,1171600.0
2006-08-01 09:30:00,34.5,34.5,34.13,34.24,1203900.0,21.382,21.382,21.1527,21.2208,1203900.0
2006-08-01 10:00:00,34.25,34.27,33.95,34.11,837500.0,21.227,21.2394,21.0411,21.1403,837500.0
2006-08-01 10:30:00,34.11,34.28,34.05,34.05,410100.0,21.1403,21.2456,21.1031,21.1031,410100.0
2006-08-01 11:00:00,34.05,34.08,33.96,34.04,585300.0,21.1031,21.1217,21.0473,21.0969,585300.0
2006-08-01 11:30:00,34.04,34.2,34.03,34.12,526400.0,21.0969,21.196,21.0907,21.1465,526400.0
2006-08-01 12:00:00,34.13,34.16,34.11,34.14,362600.0,21.1527,21.1712,21.1403,21.1589,362600.0
2006-08-01 12:30:00,34.14,34.15,34.08,34.11,402400.0,21.1589,21.1651,21.1217,21.1403,402400.0
2006-08-01 13:00:00,34.11,34.13,34.04,34.05,297000.0,21.1403,21.1527,21.0969,21.1031,297000.0
2006-08-01 13:30:00,34.06,34.13,34.05,34.12,229700.0,21.1093,21.1527,21.1031,21.1465,229700.0
2006-08-01 14:00:00,34.12,34.19,34.02,34.08,503900.0,21.1465,21.1898,21.0845,21.1217,503900.0
2006-08-01 14:30:00,34.07,34.13,34.01,34.11,660500.0,21.1155,21.1527,21.0783,21.1403,660500.0
2006-08-01 15:00:00,34.11,34.12,34.02,34.03,1157000.0,21.1403,21.1465,21.0845,21.0907,1157000.0
2006-08-01 15:30:00,34.04,34.21,33.98,34.1,1916500.0,21.0969,21.2022,21.0597,21.1341,1916500.0
2006-08-02 09:30:00,34.15,34.34,33.87,34.08,1162400.0,21.1651,21.2828,20.9915,21.1217,1162400.0
2006-08-02 10:00:00,34.08,34.19,33.98,34.01,752600.0,21.1217,21.1898,21.0597,21.0783,752600.0
2006-08-02 10:30:00,34.01,34.08,33.81,33.87,701100.0,21.0783,21.1217,20.9543,20.9915,701100.0
2006-08-02 11:00:00,33.88,34.04,33.83,33.94,716900.0,20.9977,21.0969,20.9667,21.0349,716900.0
2006-08-02 11:30:00,33.94,34.1,33.93,34.1,588600.0,21.0349,21.1341,21.0287,21.1341,588600.0
2006-08-02 12:00:00,34.09,34.16,34.05,34.15,698500.0,21.1279,21.1712,21.1031,21.1651,698500.0
2006-08-02 12:30:00,34.15,34.17,34.12,34.14,524000.0,21.1651,21.1774,21.1465,21.1589,524000.0
2006-08-02 13:00:00,34.15,34.15,34.1,34.13,567000.0,21.1651,21.1651,21.1341,21.1527,567000.0
2006-08-02 13:30:00,34.13,34.13,34.05,34.08,449600.0,21.1527,21.1527,21.1031,21.1217,449600.0
2006-08-02 14:00:00,34.08,34.21,34.05,34.07,643400.0,21.1217,21.2022,21.1031,21.1155,643400.0
2006-08-02 14:30:00,34.07,34.09,34.01,34.03,797300.0,21.1155,21.1279,21.0783,21.0907,797300.0
2006-08-02 15:00:00,34.02,34.08,34.0,34.06,2354200.0,21.0845,21.1217,21.0721,21.1093,2354200.0
2006-08-02 15:30:00,34.07,34.14,34.01,34.09,1132500.0,21.1155,21.1589,21.0783,21.1279,1132500.0
2006-08-03 09:30:00,33.8,33.84,33.52,33.77,1219200.0,20.9481,20.9729,20.7746,20.9295,1219200.0
2006-08-03 10:00:00,33.76,33.95,33.68,33.91,1377000.0,20.9233,21.0411,20.8738,21.0163,1377000.0
2006-08-03 10:30:00,33.91,34.17,33.87,34.15,827200.0,21.0163,21.1774,20.9915,21.1651,827200.0
2006-08-03 11:00:00,34.17,34.19,34.01,34.03,601600.0,21.1774,21.1898,21.0783,21.0907,601600.0
2006-08-03 11:30:00,34.02,34.04,33.94,34.0,444200.0,21.0845,21.0969,21.0349,21.0721,444200.0
2006-08-03 12:00:00,34.0,34.21,33.97,34.18,630900.0,21.0721,21.2022,21.0535,21.1836,630900.0
2006-08-03 12:30:00,34.18,34.25,34.15,34.24,463400.0,21.1836,21.227,21.1651,21.2208,463400.0
2006-08-03 13:00:00,34.25,34.39,34.25,34.3,1031800.0,21.227,21.3138,21.227,21.258,1031800.0
2006-08-03 13:30:00,34.3,34.5,34.27,34.41,633400.0,21.258,21.382,21.2394,21.3262,633400.0
2006-08-03 14:00:00,34.41,34.5,34.35,34.41,554100.0,21.3262,21.382,21.289,21.3262,554100.0
2006-08-03 14:30:00,34.41,34.48,34.38,34.47,599200.0,21.3262,21.3696,21.3076,21.3634,599200.0
2006-08-03 15:00:00,34.46,34.7,34.46,34.68,1333400.0,21.3572,21.5059,21.3572,21.4935,1333400.0
2006-08-03 15:30:00,34.69,34.7,34.51,34.57,1242300.0,21.4997,21.5059,21.3882,21.4254,1242300.0
2006-08-04 09:30:00,35.2,35.22,34.83,34.9,1792900.0,21.8158,21.8282,21.5865,21.6299,1792900.0
2006-08-04 10:00:00,34.9,35.16,34.87,35.16,1076300.0,21.6299,21.791,21.6113,21.791,1076300.0
2006-08-04 10:30:00,35.16,35.19,35.03,35.17,778700.0,21.791,21.8096,21.7104,21.7972,778700.0
2006-08-04 11:00:00,35.17,35.18,35.04,35.07,707900.0,21.7972,21.8034,21.7166,21.7352,707900.0
2006-08-04 11:30:00,35.06,35.09,34.64,34.65,671500.0,21.729,21.7476,21.4687,21.4749,671500.0
2006-08-04 12:00:00,34.65,34.84,34.61,34.73,662800.0,21.4749,21.5927,21.4501,21.5245,662800.0
2006-08-04 12:30:00,34.73,34.85,34.66,34.78,674400.0,21.5245,21.5989,21.4811,21.5555,674400.0
2006-08-04 13:00:00,34.79,34.82,34.56,34.6,561900.0,21.5617,21.5803,21.4192,21.4439,561900.0
2006-08-04 13:30:00,34.59,34.65,34.51,34.54,327000.0,21.4377,21.4749,21.3882,21.4068,327000.0
2006-08-04 14:00:00,34.53,34.56,34.36,34.42,664000.0,21.4006,21.4192,21.2952,21.3324,664000.0
2006-08-04 14:30:00,34.42,34.58,34.42,34.51,603100.0,21.3324,21.4316,21.3324,21.3882,603100.0
2006-08-04 15:00:00,34.51,34.64,34.5,34.63,493200.0,21.3882,21.4687,21.382,21.4625,493200.0
2006-08-04 15:30:00,34.64,34.74,34.59,34.67,875700.0,21.4687,21.5307,21.4377,21.4873,875700.0
2006-08-07 09:30:00,34.71,34.79,34.31,34.59,638600.0,21.5121,21.5617,21.2642,21.4377,638600.0
2006-08-07 10:00:00,34.59,34.76,34.48,34.62,635400.0,21.4377,21.5431,21.3696,21.4563,635400.0
2006-08-07 10:30:00,34.62,34.63,34.48,34.51,368800.0,21.4563,21.4625,21.3696,21.3882,368800.0
2006-08-07 11:00:00,34.52,34.53,34.3,34.36,518300.0,21.3944,21.4006,21.258,21.2952,518300.0
2006-08-07 11:30:00,34.35,34.56,34.34,34.5,415200.0,21.289,21.4192,21.2828,21.382,415200.0
2006-08-07 12:00:00,34.5,34.68,34.5,34.6,455500.0,21.382,21.4935,21.382,21.4439,455500.0
2006-08-07 12:30:00,34.59,34.78,34.58,34.69,432200.0,21.4377,21.5555,21.4316,21.4997,432200.0
2006-08-07 13:00:00,34.7,34.73,34.62,34.72,328400.0,21.5059,21.5245,21.4563,21.5183,328400.0
2006-08-07 13:30:00,34.74,34.8,34.61,34.64,327400.0,21.5307,21.5679,21.4501,21.4687,327400.0
2006-08-07 14:00:00,34.64,34.7,34.55,34.57,420200.0,21.4687,21.5059,21.413,21.4254,420200.0
2006-08-07 14:30:00,34.57,34.65,34.47,34.49,555000.0,21.4254,21.4749,21.3634,21.3758,555000.0
2006-08-07 15:00:00,34.49,34.58,34.45,34.57,635600.0,21.3758,21.4316,21.351,21.4254,635600.0
2006-08-07 15:30:00,34.57,34.68,34.56,34.68,665200.0,21.4254,21.4935,21.4192,21.4935,665200.0
2006-08-08 09:30:00,34.8,34.89,34.4,34.58,785800.0,21.5679,21.6237,21.32,21.4316,785800.0
2006-08-08 10:00:00,34.58,34.66,34.4,34.48,660400.0,21.4316,21.4811,21.32,21.3696,660400.0
2006-08-08 10:30:00,34.47,34.57,34.47,34.54,456100.0,21.3634,21.4254,21.3634,21.4068,456100.0
2006-08-08 11:00:00,34.53,34.55,34.47,34.54,376700.0,21.4006,21.413,21.3634,21.4068,376700.0
2006-08-08 11:30:00,34.54,34.56,34.49,34.5,389000.0,21.4068,21.4192,21.3758,21.382,389000.0
2006-08-08 12:00:00,34.5,34.57,34.48,34.5,355000.0,21.382,21.4254,21.3696,21.382,355000.0
2006-08-08 12:30:00,34.5,34.57,34.48,34.5,341800.0,21.382,21.4254,21.3696,21.382,341800.0
2006-08-08 13:00:00,34.51,34.52,34.43,34.44,327500.0,21.3882,21.3944,21.3386,21.3448,327500.0
2006-08-08 13:30:00,34.44,34.47,34.24,34.27,554100.0,21.3448,21.3634,21.2208,21.2394,554100.0
2006-08-08 14:00:00,34.26,34.64,34.14,34.24,1135600.0,21.2332,21.4687,21.1589,21.2208,1135600.0
2006-08-08 14:30:00,34.25,34.42,34.18,34.3,1033000.0,21.227,21.3324,21.1836,21.258,1033000.0
2006-08-08 15:00:00,34.3,34.36,34.19,34.23,994300.0,21.258,21.2952,21.1898,21.2146,994300.0
2006-08-08 15:30:00,34.22,34.35,34.12,34.28,989000.0,21.2084,21.289,21.1465,21.2456,989000.0
2006-08-09 09:30:00,34.37,34.49,34.15,34.19,1186500.0,21.3014,21.3758,21.1651,21.1898,1186500.0
2006-08-09 10:00:00,34.19,34.2,34.02,34.07,907400.0,21.1898,21.196,21.0845,21.1155,907400.0
2006-08-09 10:30:00,34.07,34.09,33.86,33.96,1020200.0,21.1155,21.1279,20.9853,21.0473,1020200.0
2006-08-09 11:00:00,33.96,33.97,33.8,33.88,903200.0,21.0473,21.0535,20.9481,20.9977,903200.0
2006-08-09 11:30:00,33.88,33.98,33.84,33.84,864800.0,20.9977,21.0597,20.9729,20.9729,864800.0
2006-08-09 12:00:00,33.85,33.88,33.76,33.78,689600.0,20.9791,20.9977,20.9233,20.9357,689600.0
2006-08-09 12:30:00,33.78,33.81,33.76,33.79,714100.0,20.9357,20.9543,20.9233,20.9419,714100.0
2006-08-09 13:00:00,33.8,33.86,33.7,33.72,1000200.0,20.9481,20.9853,20.8862,20.8986,1000200.0
2006-08-09 13:30:00,33.71,33.74,33.6,33.6,837600.0,20.8924,20.9109,20.8242,20.8242,837600.0
2006-08-09 14:00:00,33.6,33.67,33.55,33.64,1449200.0,20.8242,20.8676,20.7932,20.849,1449200.0
2006-08-09 14:30:00,33.64,33.69,33.57,33.63,1391600.0,20.849,20.88,20.8056,20.8428,1391600.0
2006-08-09 15:00:00,33.63,33.64,33.55,33.57,1366800.0,20.8428,20.849,20.7932,20.8056,1366800.0
2006-08-09 15:30:00,33.57,33.59,33.4,33.41,2011000.0,20.8056,20.818,20.7002,20.7064,2011000.0
2006-08-10 09:30:00,33.3,33.49,33.19,33.27,1426000.0,20.6382,20.756,20.5701,20.6197,1426000.0
2006-08-10 10:00:00,33.27,33.48,33.23,33.29,941600.0,20.6197,20.7498,20.5949,20.6321,941600.0
2006-08-10 10:30:00,33.3,33.4,33.28,33.32,651800.0,20.6382,20.7002,20.6259,20.6506,651800.0
2006-08-10 11:00:00,33.31,33.67,33.27,33.55,947900.0,20.6444,20.8676,20.6197,20.7932,947900.0
2006-08-10 11:30:00,33.55,33.59,33.48,33.51,492400.0,20.7932,20.818,20.7498,20.7684,492400.0
2006-08-10 12:00:00,33.51,33.55,33.45,33.55,670600.0,20.7684,20.7932,20.7312,20.7932,670600.0
2006-08-10 12:30:00,33.54,33.57,33.51,33.55,337200.0,20.787,20.8056,20.7684,20.7932,337200.0
2006-08-10 13:00:00,33.55,33.6,33.51,33.57,352100.0,20.7932,20.8242,20.7684,20.8056,352100.0
2006-08-10 13:30:00,33.56,33.7,33.54,33.61,803700.0,20.7994,20.8862,20.787,20.8304,803700.0
2006-08-10 14:00:00,33.62,33.74,33.61,33.71,859500.0,20.8366,20.9109,20.8304,20.8924,859500.0
2006-08-10 14:30:00,33.71,33.74,33.59,33.61,476200.0,20.8924,20.9109,20.818,20.8304,476200.0
2006-08-10 15:00:00,33.61,33.69,33.57,33.6,508700.0,20.8304,20.88,20.8056,20.8242,508700.0
2006-08-10 15:30:00,33.59,33.67,33.56,33.61,882800.0,20.818,20.8676,20.7994,20.8304,882800.0
2006-08-11 09:30:00,33.69,33.73,33.5,33.71,764500.0,20.88,20.9047,20.7622,20.8924,764500.0
2006-08-11 10:00:00,33.72,33.73,33.51,33.52,655100.0,20.8986,20.9047,20.7684,20.7746,655100.0
2006-08-11 10:30:00,33.53,33.55,33.47,33.49,926300.0,20.7808,20.7932,20.7436,20.756,926300.0
2006-08-11 11:00:00,33.48,33.5,33.32,33.36,1057600.0,20.7498,20.7622,20.6506,20.6754,1057600.0
2006-08-11 11:30:00,33.35,33.39,33.15,33.15,1178300.0,20.6692,20.694,20.5453,20.5453,1178300.0
2006-08-11 12:00:00,33.15,33.31,33.07,33.3,897000.0,20.5453,20.6444,20.4957,20.6382,897000.0
2006-08-11 12:30:00,33.3,33.35,33.21,33.23,482200.0,20.6382,20.6692,20.5825,20.5949,482200.0
2006-08-11 13:00:00,33.23,33.31,33.21,33.26,377700.0,20.5949,20.6444,20.5825,20.6135,377700.0
2006-08-11 13:30:00,33.26,33.32,33.25,33.28,626700.0,20.6135,20.6506,20.6073,20.6259,626700.0
2006-08-11 14:00:00,33.29,33.33,33.24,33.28,685400.0,20.6321,20.6568,20.6011,20.6259,685400.0
2006-08-11 14:30:00,33.27,33.32,33.25,33.27,667800.0,20.6197,20.6506,20.6073,20.6197,667800.0
2006-08-11 15:00:00,33.27,33.32,33.25,33.3,895400.0,20.6197,20.6506,20.6073,20.6382,895400.0
2006-08-11 15:30:00,33.3,33.34,33.25,33.29,2007800.0,20.6382,20.663,20.6073,20.6321,2007800.0
2006-08-14 09:30:00,33.37,33.78,33.37,33.72,1514100.0,20.6816,20.9357,20.6816,20.8986,1514100.0
2006-08-14 10:00:00,33.72,33.74,33.61,33.65,936300.0,20.8986,20.9109,20.8304,20.8552,936300.0
2006-08-14 10:30:00,33.65,33.68,33.64,33.65,918500.0,20.8552,20.8738,20.849,20.8552,918500.0
2006-08-14 11:00:00,33.65,33.85,33.65,33.81,803300.0,20.8552,20.9791,20.8552,20.9543,803300.0
2006-08-14 11:30:00,33.81,34.15,33.81,34.15,954900.0,20.9543,21.1651,20.9543,21.1651,954900.0
2006-08-14 12:00:00,34.15,34.16,33.95,34.02,1043200.0,21.1651,21.1712,21.0411,21.0845,1043200.0
2006-08-14 12:30:00,34.01,34.03,33.84,33.88,1372400.0,21.0783,21.0907,20.9729,20.9977,1372400.0
2006-08-14 13:00:00,33.88,33.89,33.75,33.76,929900.0,20.9977,21.0039,20.9171,20.9233,929900.0
2006-08-14 13:30:00,33.76,33.8,33.64,33.7,1073500.0,20.9233,20.9481,20.849,20.8862,1073500.0
2006-08-14 14:00:00,33.7,33.75,33.57,33.61,1119000.0,20.8862,20.9171,20.8056,20.8304,1119000.0
2006-08-14 14:30:00,33.61,33.69,33.57,33.59,1108000.0,20.8304,20.88,20.8056,20.818,1108000.0
2006-08-14 15:00:00,33.59,33.61,33.37,33.41,2235900.0,20.818,20.8304,20.6816,20.7064,2235900.0
2006-08-14 15:30:00,33.4,33.4,33.11,33.25,3928000.0,20.7002,20.7002,20.5205,20.6073,3928000.0
2006-08-15 09:30:00,34.45,34.75,34.0,34.0,4835300.0,21.351,21.5369,21.0721,21.0721,4835300.0
2006-08-15 10:00:00,34.02,34.1,33.75,34.04,2331800.0,21.0845,21.1341,20.9171,21.0969,2331800.0
2006-08-15 10:30:00,34.04,34.32,34.0,34.3,1378000.0,21.0969,21.2704,21.0721,21.258,1378000.0
2006-08-15 11:00:00,34.3,34.49,34.26,34.47,1354200.0,21.258,21.3758,21.2332,21.3634,1354200.0
2006-08-15 11:30:00,34.47,34.54,34.35,34.4,1195800.0,21.3634,21.4068,21.289,21.32,1195800.0
2006-08-15 12:00:00,34.39,34.45,34.2,34.24,910900.0,21.3138,21.351,21.196,21.2208,910900.0
2006-08-15 12:30:00,34.23,34.38,34.16,34.36,780400.0,21.2146,21.3076,21.1712,21.2952,780400.0
2006-08-15 13:00:00,34.37,34.4,34.18,34.25,755100.0,21.3014,21.32,21.1836,21.227,755100.0
2006-08-15 13:30:00,34.25,34.34,34.1,34.21,846000.0,21.227,21.2828,21.1341,21.2022,846000.0
2006-08-15 14:00:00,34.2,34.4,34.17,34.4,580300.0,21.196,21.32,21.1774,21.32,580300.0
2006-08-15 14:30:00,34.41,34.52,34.37,34.47,726400.0,21.3262,21.3944,21.3014,21.3634,726400.0
2006-08-15 15:00:00,34.48,34.51,34.37,34.45,886200.0,21.3696,21.3882,21.3014,21.351,886200.0
2006-08-15 15:30:00,34.45,34.55,34.34,34.44,2111100.0,21.351,21.413,21.2828,21.3448,2111100.0
2006-08-16 09:30:00,34.55,34.61,34.21,34.21,1589100.0,21.413,21.4501,21.2022,21.2022,1589100.0
2006-08-16 10:00:00,34.21,34.25,34.11,34.12,924800.0,21.2022,21.227,21.1403,21.1465,924800.0
2006-08-16 10:30:00,34.11,34.2,34.05,34.14,891700.0,21.1403,21.196,21.1031,21.1589,891700.0
2006-08-16 11:00:00,34.14,34.15,34.02,34.06,735500.0,21.1589,21.1651,21.0845,21.1093,735500.0
2006-08-16 11:30:00,34.05,34.26,34.05,34.19,659300.0,21.1031,21.2332,21.1031,21.1898,659300.0
2006-08-16 12:00:00,34.19,34.33,34.19,34.23,593900.0,21.1898,21.2766,21.1898,21.2146,593900.0
2006-08-16 12:30:00,34.24,34.25,34.08,34.1,793200.0,21.2208,21.227,21.1217,21.1341,793200.0
2006-08-16 13:00:00,34.1,34.12,34.04,34.08,863700.0,21.1341,21.1465,21.0969,21.1217,863700.0
2006-08-16 13:30:00,34.08,34.19,34.06,34.18,448100.0,21.1217,21.1898,21.1093,21.1836,448100.0
2006-08-16 14:00:00,34.17,34.25,34.16,34.24,783100.0,21.1774,21.227,21.1712,21.2208,783100.0
2006-08-16 14:30:00,34.24,34.26,34.19,34.22,873700.0,21.2208,21.2332,21.1898,21.2084,873700.0
2006-08-16 15:00:00,34.22,34.46,34.22,34.46,1223400.0,21.2084,21.3572,21.2084,21.3572,1223400.0
2006-08-16 15:30:00,34.46,34.6,34.44,34.49,1634000.0,21.3572,21.4439,21.3448,21.3758,1634000.0
2006-08-17 09:30:00,34.5,35.4,34.4,34.64,1401600.0,21.382,21.9398,21.32,21.4687,1401600.0
2006-08-17 10:00:00,34.64,34.89,34.59,34.83,1202000.0,21.4687,21.6237,21.4377,21.5865,1202000.0
2006-08-17 10:30:00,34.83,35.1,34.81,35.09,1453500.0,21.5865,21.7538,21.5741,21.7476,1453500.0
2006-08-17 11:00:00,35.08,35.1,34.95,35.02,671400.0,21.7414,21.7538,21.6609,21.7042,671400.0
2006-08-17 11:30:00,35.03,35.05,35.0,35.01,699000.0,21.7104,21.7228,21.6919,21.698,699000.0
2006-08-17 12:00:00,35.02,35.02,34.82,34.85,1085200.0,21.7042,21.7042,21.5803,21.5989,1085200.0
2006-08-17 12:30:00,34.86,34.96,34.84,34.91,516600.0,21.6051,21.6671,21.5927,21.6361,516600.0
2006-08-17 13:00:00,34.91,34.92,34.8,34.86,394600.0,21.6361,21.6423,21.5679,21.6051,394600.0
2006-08-17 13:30:00,34.87,34.92,34.83,34.85,650600.0,21.6113,21.6423,21.5865,21.5989,650600.0
2006-08-17 14:00:00,34.86,34.86,34.69,34.7,784300.0,21.6051,21.6051,21.4997,21.5059,784300.0
2006-08-17 14:30:00,34.7,34.97,34.68,34.93,595400.0,21.5059,21.6733,21.4935,21.6485,595400.0
2006-08-17 15:00:00,34.94,34.97,34.85,34.9,674200.0,21.6547,21.6733,21.5989,21.6299,674200.0
2006-08-17 15:30:00,34.9,34.9,34.69,34.73,2075500.0,21.6299,21.6299,21.4997,21.5245,2075500.0
2006-08-18 09:30:00,34.76,34.92,34.35,34.41,1718300.0,21.5431,21.6423,21.289,21.3262,1718300.0
2006-08-18 10:00:00,34.41,34.53,34.38,34.46,698500.0,21.3262,21.4006,21.3076,21.3572,698500.0
2006-08-18 10:30:00,34.47,34.59,34.43,34.59,672600.0,21.3634,21.4377,21.3386,21.4377,672600.0
2006-08-18 11:00:00,34.59,34.61,34.5,34.5,414100.0,21.4377,21.4501,21.382,21.382,414100.0
2006-08-18 11:30:00,34.51,34.55,34.45,34.48,459900.0,21.3882,21.413,21.351,21.3696,459900.0
2006-08-18 12:00:00,34.48,34.49,34.33,34.37,586200.0,21.3696,21.3758,21.2766,21.3014,586200.0
2006-08-18 12:30:00,34.36,34.47,34.36,34.47,518800.0,21.2952,21.3634,21.2952,21.3634,518800.0
2006-08-18 13:00:00,34.47,34.52,34.4,34.42,596100.0,21.3634,21.3944,21.32,21.3324,596100.0
2006-08-18 13:30:00,34.42,34.5,34.41,34.44,567700.0,21.3324,21.382,21.3262,21.3448,567700.0
2006-08-18 14:00:00,34.44,34.44,34.38,34.42,492300.0,21.3448,21.3448,21.3076,21.3324,492300.0
2006-08-18 14:30:00,34.41,34.57,34.4,34.57,882000.0,21.3262,21.4254,21.32,21.4254,882000.0
2006-08-18 15:00:00,34.57,34.73,34.55,34.72,836900.0,21.4254,21.5245,21.413,21.5183,836900.0
2006-08-18 15:30:00,34.71,34.89,34.7,34.75,1476800.0,21.5121,21.6237,21.5059,21.5369,1476800.0
2006-08-21 09:30:00,34.15,34.35,34.07,34.28,1700100.0,21.1651,21.289,21.1155,21.2456,1700100.0
2006-08-21 10:00:00,34.26,34.33,34.15,34.16,1173500.0,21.2332,21.2766,21.1651,21.1712,1173500.0
2006-08-21 10:30:00,34.17,34.21,34.09,34.14,960900.0,21.1774,21.2022,21.1279,21.1589,960900.0
2006-08-21 11:00:00,34.14,34.2,34.1,34.14,739200.0,21.1589,21.196,21.1341,21.1589,739200.0
2006-08-21 11:30:00,34.14,34.15,34.06,34.06,734600.0,21.1589,21.1651,21.1093,21.1093,734600.0
2006-08-21 12:00:00,34.07,34.13,34.04,34.1,926700.0,21.1155,21.1527,21.0969,21.1341,926700.0
2006-08-21 12:30:00,34.1,34.16,34.06,34.14,436600.0,21.1341,21.1712,21.1093,21.1589,436600.0
2006-08-21 13:00:00,34.14,34.18,34.12,34.12,387200.0,21.1589,21.1836,21.1465,21.1465,387200.0
2006-08-21 13:30:00,34.12,34.22,34.12,34.22,482500.0,21.1465,21.2084,21.1465,21.2084,482500.0
2006-08-21 14:00:00,34.22,34.24,34.11,34.17,619500.0,21.2084,21.2208,21.1403,21.1774,619500.0
2006-08-21 14:30:00,34.17,34.28,34.15,34.28,826300.0,21.1774,21.2456,21.1651,21.2456,826300.0
2006-08-21 15:00:00,34.27,34.37,34.23,34.26,1146700.0,21.2394,21.3014,21.2146,21.2332,1146700.0
2006-08-21 15:30:00,34.27,34.4,34.26,34.31,1829000.0,21.2394,21.32,21.2332,21.2642,1829000.0
2006-08-22 09:30:00,34.35,34.38,34.2,34.31,1209600.0,21.289,21.3076,21.196,21.2642,1209600.0
2006-08-22 10:00:00,34.32,34.38,34.25,34.36,978300.0,21.2704,21.3076,21.227,21.2952,978300.0
2006-08-22 10:30:00,34.35,34.36,34.26,34.29,1253800.0,21.289,21.2952,21.2332,21.2518,1253800.0
2006-08-22 11:00:00,34.29,34.3,34.24,34.26,800700.0,21.2518,21.258,21.2208,21.2332,800700.0
2006-08-22 11:30:00,34.26,34.28,34.22,34.24,629900.0,21.2332,21.2456,21.2084,21.2208,629900.0
2006-08-22 12:00:00,34.23,34.24,34.06,34.06,812100.0,21.2146,21.2208,21.1093,21.1093,812100.0
2006-08-22 12:30:00,34.07,34.16,34.05,34.11,372400.0,21.1155,21.1712,21.1031,21.1403,372400.0
2006-08-22 13:00:00,34.12,34.12,34.0,34.05,1076800.0,21.1465,21.1465,21.0721,21.1031,1076800.0
2006-08-22 13:30:00,34.04,34.06,33.97,34.03,1064200.0,21.0969,21.1093,21.0535,21.0907,1064200.0
2006-08-22 14:00:00,34.03,34.13,33.98,34.1,776600.0,21.0907,21.1527,21.0597,21.1341,776600.0
2006-08-22 14:30:00,34.1,34.12,34.03,34.07,381100.0,21.1341,21.1465,21.0907,21.1155,381100.0
2006-08-22 15:00:00,34.08,34.11,34.0,34.01,562100.0,21.1217,21.1403,21.0721,21.0783,562100.0
2006-08-22 15:30:00,34.0,34.09,33.98,34.04,1178900.0,21.0721,21.1279,21.0597,21.0969,1178900.0
2006-08-23 09:30:00,33.75,33.9,33.63,33.81,1586700.0,20.9171,21.0101,20.8428,20.9543,1586700.0
2006-08-23 10:00:00,33.79,33.82,33.65,33.68,1519600.0,20.9419,20.9605,20.8552,20.8738,1519600.0
2006-08-23 10:30:00,33.68,33.79,33.65,33.78,1094400.0,20.8738,20.9419,20.8552,20.9357,1094400.0
2006-08-23 11:00:00,33.78,33.79,33.62,33.7,1015600.0,20.9357,20.9419,20.8366,20.8862,1015600.0
2006-08-23 11:30:00,33.7,33.76,33.67,33.74,1308400.0,20.8862,20.9233,20.8676,20.9109,1308400.0
2006-08-23 12:00:00,33.74,33.79,33.72,33.75,843300.0,20.9109,20.9419,20.8986,20.9171,843300.0
2006-08-23 12:30:00,33.74,33.77,33.71,33.75,508700.0,20.9109,20.9295,20.8924,20.9171,508700.0
2006-08-23 13:00:00,33.75,33.77,33.7,33.7,558700.0,20.9171,20.9295,20.8862,20.8862,558700.0
2006-08-23 13:30:00,33.71,33.71,33.51,33.6,809400.0,20.8924,20.8924,20.7684,20.8242,809400.0
2006-08-23 14:00:00,33.6,33.66,33.53,33.55,636100.0,20.8242,20.8614,20.7808,20.7932,636100.0
2006-08-23 14:30:00,33.54,33.59,33.52,33.54,894200.0,20.787,20.818,20.7746,20.787,894200.0
2006-08-23 15:00:00,33.55,33.66,33.54,33.59,995700.0,20.7932,20.8614,20.787,20.818,995700.0
2006-08-23 15:30:00,33.6,33.65,33.52,33.63,1199600.0,20.8242,20.8552,20.7746,20.8428,1199600.0
2006-08-24 09:30:00,33.62,33.65,33.22,33.3,1661300.0,20.8366,20.8552,20.5887,20.6382,1661300.0
2006-08-24 10:00:00,33.31,33.33,33.14,33.32,2183000.0,20.6444,20.6568,20.5391,20.6506,2183000.0
2006-08-24 10:30:00,33.33,33.39,33.2,33.22,1335500.0,20.6568,20.694,20.5763,20.5887,1335500.0
2006-08-24 11:00:00,33.21,33.28,33.11,33.14,1050700.0,20.5825,20.6259,20.5205,20.5391,1050700.0
2006-08-24 11:30:00,33.14,33.19,33.12,33.16,510600.0,20.5391,20.5701,20.5267,20.5515,510600.0
2006-08-24 12:00:00,33.16,33.18,33.08,33.17,803000.0,20.5515,20.5639,20.5019,20.5577,803000.0
2006-08-24 12:30:00,33.17,33.27,33.15,33.26,526900.0,20.5577,20.6197,20.5453,20.6135,526900.0
2006-08-24 13:00:00,33.26,33.38,33.23,33.3,752300.0,20.6135,20.6878,20.5949,20.6382,752300.0
2006-08-24 13:30:00,33.31,33.34,33.27,33.3,656200.0,20.6444,20.663,20.6197,20.6382,656200.0
2006-08-24 14:00:00,33.3,33.35,33.29,33.3,556400.0,20.6382,20.6692,20.6321,20.6382,556400.0
2006-08-24 14:30:00,33.3,33.37,33.29,33.35,702200.0,20.6382,20.6816,20.6321,20.6692,702200.0
2006-08-24 15:00:00,33.34,33.39,33.25,33.38,855200.0,20.663,20.694,20.6073,20.6878,855200.0
2006-08-24 15:30:00,33.38,33.48,33.35,33.4,1844400.0,20.6878,20.7498,20.6692,20.7002,1844400.0
2006-08-25 09:30:00,33.6,33.67,33.38,33.5,1626100.0,20.8242,20.8676,20.6878,20.7622,1626100.0
2006-08-25 10:00:00,33.5,33.69,33.45,33.56,971500.0,20.7622,20.88,20.7312,20.7994,971500.0
2006-08-25 10:30:00,33.56,33.57,33.37,33.39,779200.0,20.7994,20.8056,20.6816,20.694,779200.0
2006-08-25 11:00:00,33.39,33.45,33.36,33.4,621600.0,20.694,20.7312,20.6754,20.7002,621600.0
2006-08-25 11:30:00,33.4,33.41,33.28,33.29,517500.0,20.7002,20.7064,20.6259,20.6321,517500.0
2006-08-25 12:00:00,33.29,33.42,33.29,33.38,519400.0,20.6321,20.7126,20.6321,20.6878,519400.0
2006-08-25 12:30:00,33.38,33.44,33.36,33.42,474100.0,20.6878,20.725,20.6754,20.7126,474100.0
2006-08-25 13:00:00,33.41,33.46,33.35,33.36,586900.0,20.7064,20.7374,20.6692,20.6754,586900.0
2006-08-25 13:30:00,33.37,33.49,33.35,33.45,567700.0,20.6816,20.756,20.6692,20.7312,567700.0
2006-08-25 14:00:00,33.45,33.46,33.36,33.42,772400.0,20.7312,20.7374,20.6754,20.7126,772400.0
2006-08-25 14:30:00,33.42,33.45,33.4,33.42,579900.0,20.7126,20.7312,20.7002,20.7126,579900.0
2006-08-25 15:00:00,33.42,33.45,33.41,33.44,425700.0,20.7126,20.7312,20.7064,20.725,425700.0
2006-08-25 15:30:00,33.44,33.55,33.43,33.48,1088800.0,20.725,20.7932,20.7188,20.7498,1088800.0
2006-08-28 09:30:00,33.5,33.83,33.5,33.78,949800.0,20.7622,20.9667,20.7622,20.9357,949800.0
2006-08-28 10:00:00,33.79,34.1,33.78,34.09,1100400.0,20.9419,21.1341,20.9357,21.1279,1100400.0
2006-08-28 10:30:00,34.09,34.16,33.87,33.9,1039600.0,21.1279,21.1712,20.9915,21.0101,1039600.0
2006-08-28 11:00:00,33.9,34.01,33.86,33.88,699700.0,21.0101,21.0783,20.9853,20.9977,699700.0
2006-08-28 11:30:00,33.88,33.97,33.87,33.94,601600.0,20.9977,21.0535,20.9915,21.0349,601600.0
2006-08-28 12:00:00,33.93,34.09,33.91,34.01,715300.0,21.0287,21.1279,21.0163,21.0783,715300.0
2006-08-28 12:30:00,34.0,34.1,33.88,33.93,510000.0,21.0721,21.1341,20.9977,21.0287,510000.0
2006-08-28 13:00:00,33.93,33.93,33.86,33.86,563400.0,21.0287,21.0287,20.9853,20.9853,563400.0
2006-08-28 13:30:00,33.86,33.93,33.8,33.92,767300.0,20.9853,21.0287,20.9481,21.0225,767300.0
2006-08-28 14:00:00,33.92,33.96,33.87,33.9,717900.0,21.0225,21.0473,20.9915,21.0101,717900.0
2006-08-28 14:30:00,33.9,33.91,33.8,33.87,626000.0,21.0101,21.0163,20.9481,20.9915,626000.0
2006-08-28 15:00:00,33.87,33.89,33.75,33.78,556400.0,20.9915,21.0039,20.9171,20.9357,556400.0
2006-08-28 15:30:00,33.77,33.81,33.67,33.72,1554700.0,20.9295,20.9543,20.8676,20.8986,1554700.0
2006-08-29 09:30:00,33.82,33.89,33.72,33.83,949400.0,20.9605,21.0039,20.8986,20.9667,949400.0
2006-08-29 10:00:00,33.82,33.84,33.62,33.67,849500.0,20.9605,20.9729,20.8366,20.8676,849500.0
2006-08-29 10:30:00,33.66,33.8,33.61,33.78,648300.0,20.8614,20.9481,20.8304,20.9357,648300.0
2006-08-29 11:00:00,33.78,33.87,33.75,33.85,689000.0,20.9357,20.9915,20.9171,20.9791,689000.0
2006-08-29 11:30:00,33.86,33.88,33.76,33.84,460000.0,20.9853,20.9977,20.9233,20.9729,460000.0
2006-08-29 12:00:00,33.85,33.86,33.78,33.84,328300.0,20.9791,20.9853,20.9357,20.9729,328300.0
2006-08-29 12:30:00,33.84,33.85,33.78,33.78,279800.0,20.9729,20.9791,20.9357,20.9357,279800.0
2006-08-29 13:00:00,33.78,33.87,33.75,33.83,385500.0,20.9357,20.9915,20.9171,20.9667,385500.0
2006-08-29 13:30:00,33.82,33.87,33.79,33.85,401600.0,20.9605,20.9915,20.9419,20.9791,401600.0
2006-08-29 14:00:00,33.85,33.91,33.75,33.85,692100.0,20.9791,21.0163,20.9171,20.9791,692100.0
2006-08-29 14:30:00,33.84,34.0,33.84,33.98,611500.0,20.9729,21.0721,20.9729,21.0597,611500.0
2006-08-29 15:00:00,33.97,34.11,33.93,34.1,719000.0,21.0535,21.1403,21.0287,21.1341,719000.0
2006-08-29 15:30:00,34.1,34.2,34.09,34.1,1821100.0,21.1341,21.196,21.1279,21.1341,1821100.0
2006-08-30 09:30:00,34.14,34.25,33.83,33.95,925000.0,21.1589,21.227,20.9667,21.0411,925000.0
2006-08-30 10:00:00,33.94,34.16,33.94,34.14,551900.0,21.0349,21.1712,21.0349,21.1589,551900.0
2006-08-30 10:30:00,34.13,34.44,34.08,34.42,1114400.0,21.1527,21.3448,21.1217,21.3324,1114400.0
2006-08-30 11:00:00,34.42,34.51,34.38,34.47,785600.0,21.3324,21.3882,21.3076,21.3634,785600.0
2006-08-30 11:30:00,34.46,34.48,34.21,34.27,583800.0,21.3572,21.3696,21.2022,21.2394,583800.0
2006-08-30 12:00:00,34.28,34.35,34.16,34.17,475200.0,21.2456,21.289,21.1712,21.1774,475200.0
2006-08-30 12:30:00,34.16,34.19,34.12,34.17,461500.0,21.1712,21.1898,21.1465,21.1774,461500.0
2006-08-30 13:00:00,34.17,34.18,34.09,34.09,575200.0,21.1774,21.1836,21.1279,21.1279,575200.0
2006-08-30 13:30:00,34.09,34.15,34.02,34.1,706000.0,21.1279,21.1651,21.0845,21.1341,706000.0
2006-08-30 14:00:00,34.11,34.15,34.06,34.14,502900.0,21.1403,21.1651,21.1093,21.1589,502900.0
2006-08-30 14:30:00,34.13,34.15,34.03,34.07,553200.0,21.1527,21.1651,21.0907,21.1155,553200.0
2006-08-30 15:00:00,34.08,34.08,33.98,34.03,696200.0,21.1217,21.1217,21.0597,21.0907,696200.0
2006-08-30 15:30:00,34.03,34.21,34.02,34.12,1375500.0,21.0907,21.2022,21.0845,21.1465,1375500.0
2006-08-31 09:30:00,34.11,34.19,34.03,34.1,803000.0,21.1403,21.1898,21.0907,21.1341,803000.0
2006-08-31 10:00:00,34.09,34.12,34.02,34.02,692300.0,21.1279,21.1465,21.0845,21.0845,692300.0
2006-08-31 10:30:00,34.02,34.12,33.96,34.1,807700.0,21.0845,21.1465,21.0473,21.1341,807700.0
2006-08-31 11:00:00,34.09,34.16,34.05,34.11,750100.0,21.1279,21.1712,21.1031,21.1403,750100.0
2006-08-31 11:30:00,34.1,34.17,34.09,34.14,758500.0,21.1341,21.1774,21.1279,21.1589,758500.0
2006-08-31 12:00:00,34.14,34.14,34.02,34.08,427900.0,21.1589,21.1589,21.0845,21.1217,427900.0
2006-08-31 12:30:00,34.08,34.1,34.05,34.06,336000.0,21.1217,21.1341,21.1031,21.1093,336000.0
2006-08-31 13:00:00,34.05,34.12,34.05,34.12,305300.0,21.1031,21.1465,21.1031,21.1465,305300.0
2006-08-31 13:30:00,34.12,34.17,34.1,34.17,351600.0,21.1465,21.1774,21.1341,21.1774,351600.0
2006-08-31 14:00:00,34.17,34.2,34.1,34.19,337900.0,21.1774,21.196,21.1341,21.1898,337900.0
2006-08-31 14:30:00,34.18,34.39,34.14,34.35,1274300.0,21.1836,21.3138,21.1589,21.289,1274300.0
2006-08-31 15:00:00,34.35,34.45,34.32,34.43,1076400.0,21.289,21.351,21.2704,21.3386,1076400.0
2006-08-31 15:30:00,34.42,34.44,34.27,34.3,1328000.0,21.3324,21.3448,21.2394,21.258,1328000.0
2006-09-01 09:30:00,34.3,34.51,34.18,34.46,1005700.0,21.258,21.3882,21.1836,21.3572,1005700.0
2006-09-01 10:00:00,34.46,34.49,34.33,34.38,1192200.0,21.3572,21.3758,21.2766,21.3076,1192200.0
2006-09-01 10:30:00,34.37,34.51,34.35,34.43,436000.0,21.3014,21.3882,21.289,21.3386,436000.0
2006-09-01 11:00:00,34.44,34.51,34.4,34.46,397000.0,21.3448,21.3882,21.32,21.3572,397000.0
2006-09-01 11:30:00,34.46,34.55,34.43,34.54,412600.0,21.3572,21.413,21.3386,21.4068,412600.0
2006-09-01 12:00:00,34.53,34.62,34.49,34.57,411700.0,21.4006,21.4563,21.3758,21.4254,411700.0
2006-09-01 12:30:00,34.58,34.69,34.56,34.66,571200.0,21.4316,21.4997,21.4192,21.4811,571200.0
2006-09-01 13:00:00,34.65,34.87,34.65,34.77,1034400.0,21.4749,21.6113,21.4749,21.5493,1034400.0
2006-09-01 13:30:00,34.76,34.78,34.65,34.68,466100.0,21.5431,21.5555,21.4749,21.4935,466100.0
2006-09-01 14:00:00,34.69,34.69,34.61,34.63,353600.0,21.4997,21.4997,21.4501,21.4625,353600.0
2006-09-01 14:30:00,34.63,34.71,34.62,34.71,520000.0,21.4625,21.5121,21.4563,21.5121,520000.0
2006-09-01 15:00:00,34.72,34.73,34.65,34.67,371600.0,21.5183,21.5245,21.4749,21.4873,371600.0
2006-09-01 15:30:00,34.67,34.69,34.59,34.63,898900.0,21.4873,21.4997,21.4377,21.4625,898900.0
2006-09-05 09:30:00,34.65,34.9,34.53,34.77,1192900.0,21.5676,21.7232,21.4929,21.6423,1192900.0
2006-09-05 10:00:00,34.76,34.79,34.54,34.56,649800.0,21.636,21.6547,21.4991,21.5116,649800.0
2006-09-05 10:30:00,34.55,34.64,34.48,34.61,428900.0,21.5053,21.5614,21.4618,21.5427,428900.0
2006-09-05 11:00:00,34.6,34.77,34.6,34.76,651400.0,21.5365,21.6423,21.5365,21.636,651400.0
2006-09-05 11:30:00,34.77,34.92,34.77,34.88,647000.0,21.6423,21.7356,21.6423,21.7107,647000.0
2006-09-05 12:00:00,34.87,34.88,34.75,34.78,372400.0,21.7045,21.7107,21.6298,21.6485,372400.0
2006-09-05 12:30:00,34.78,34.79,34.73,34.75,406900.0,21.6485,21.6547,21.6174,21.6298,406900.0
2006-09-05 13:00:00,34.75,34.79,34.67,34.73,432700.0,21.6298,21.6547,21.58,21.6174,432700.0
2006-09-05 13:30:00,34.73,34.74,34.66,34.67,275800.0,21.6174,21.6236,21.5738,21.58,275800.0
2006-09-05 14:00:00,34.67,34.73,34.66,34.68,399400.0,21.58,21.6174,21.5738,21.5863,399400.0
2006-09-05 14:30:00,34.68,34.75,34.67,34.74,426900.0,21.5863,21.6298,21.58,21.6236,426900.0
2006-09-05 15:00:00,34.73,34.75,34.67,34.74,633100.0,21.6174,21.6298,21.58,21.6236,633100.0
2006-09-05 15:30:00,34.73,34.86,34.72,34.79,1134300.0,21.6174,21.6983,21.6111,21.6547,1134300.0
2006-09-06 09:30:00,34.37,34.5,34.24,34.3,1454400.0,21.3933,21.4742,21.3124,21.3497,1454400.0
2006-09-06 10:00:00,34.31,34.4,34.23,34.27,1057600.0,21.3559,21.412,21.3062,21.3311,1057600.0
2006-09-06 10:30:00,34.26,34.27,34.2,34.25,593900.0,21.3248,21.3311,21.2875,21.3186,593900.0
2006-09-06 11:00:00,34.25,34.31,34.22,34.25,675700.0,21.3186,21.3559,21.2999,21.3186,675700.0
2006-09-06 11:30:00,34.25,34.29,34.06,34.1,768700.0,21.3186,21.3435,21.2003,21.2252,768700.0
2006-09-06 12:00:00,34.1,34.11,33.97,34.01,1201700.0,21.2252,21.2315,21.1443,21.1692,1201700.0
2006-09-06 12:30:00,34.02,34.06,33.99,34.01,704400.0,21.1754,21.2003,21.1568,21.1692,704400.0
2006-09-06 13:00:00,34.0,34.11,33.97,34.09,576600.0,21.163,21.2315,21.1443,21.219,576600.0
2006-09-06 13:30:00,34.1,34.26,34.09,34.25,836600.0,21.2252,21.3248,21.219,21.3186,836600.0
2006-09-06 14:00:00,34.25,34.28,34.1,34.17,475000.0,21.3186,21.3373,21.2252,21.2688,475000.0
2006-09-06 14:30:00,34.16,34.21,34.1,34.12,717300.0,21.2626,21.2937,21.2252,21.2377,717300.0
2006-09-06 15:00:00,34.11,34.13,34.01,34.06,911300.0,21.2315,21.2439,21.1692,21.2003,911300.0
2006-09-06 15:30:00,34.06,34.19,34.03,34.17,1168300.0,21.2003,21.2813,21.1817,21.2688,1168300.0
2006-09-07 09:30:00,33.95,33.95,33.76,33.85,1268800.0,21.1319,21.1319,21.0136,21.0696,1268800.0
2006-09-07 10:00:00,33.85,33.88,33.75,33.81,734700.0,21.0696,21.0883,21.0074,21.0447,734700.0
2006-09-07 10:30:00,33.79,33.92,33.75,33.9,759600.0,21.0323,21.1132,21.0074,21.1007,759600.0
2006-09-07 11:00:00,33.91,34.01,33.89,34.01,796600.0,21.107,21.1692,21.0945,21.1692,796600.0
2006-09-07 11:30:00,34.0,34.13,33.97,34.12,582300.0,21.163,21.2439,21.1443,21.2377,582300.0
2006-09-07 12:00:00,34.1,34.2,33.99,34.13,523900.0,21.2252,21.2875,21.1568,21.2439,523900.0
2006-09-07 12:30:00,34.15,34.17,34.09,34.13,756100.0,21.2564,21.2688,21.219,21.2439,756100.0
2006-09-07 13:00:00,34.11,34.3,34.1,34.28,560200.0,21.2315,21.3497,21.2252,21.3373,560200.0
2006-09-07 13:30:00,34.28,34.55,34.28,34.45,1162600.0,21.3373,21.5053,21.3373,21.4431,1162600.0
2006-09-07 14:00:00,34.45,34.57,34.38,34.56,929600.0,21.4431,21.5178,21.3995,21.5116,929600.0
2006-09-07 14:30:00,34.56,34.62,34.51,34.54,938800.0,21.5116,21.5489,21.4804,21.4991,938800.0
2006-09-07 15:00:00,34.54,34.55,34.34,34.42,675500.0,21.4991,21.5053,21.3746,21.4244,675500.0
2006-09-07 15:30:00,34.42,34.42,34.18,34.32,1538100.0,21.4244,21.4244,21.275,21.3622,1538100.0
2006-09-08 09:30:00,34.47,35.43,34.18,34.2,1077700.0,21.4555,22.0531,21.275,21.2875,1077700.0
2006-09-08 10:00:00,34.19,34.33,34.19,34.31,698600.0,21.2813,21.3684,21.2813,21.3559,698600.0
2006-09-08 10:30:00,34.32,34.38,34.16,34.36,488100.0,21.3622,21.3995,21.2626,21.3871,488100.0
2006-09-08 11:00:00,34.36,34.45,34.3,34.32,519900.0,21.3871,21.4431,21.3497,21.3622,519900.0
2006-09-08 11:30:00,34.33,34.35,34.2,34.25,531500.0,21.3684,21.3808,21.2875,21.3186,531500.0
2006-09-08 12:00:00,34.25,34.28,34.22,34.22,243200.0,21.3186,21.3373,21.2999,21.2999,243200.0
2006-09-08 12:30:00,34.22,34.28,34.19,34.24,521200.0,21.2999,21.3373,21.2813,21.3124,521200.0
2006-09-08 13:00:00,34.25,34.3,34.22,34.27,381500.0,21.3186,21.3497,21.2999,21.3311,381500.0
2006-09-08 13:30:00,34.27,34.32,34.22,34.31,540400.0,21.3311,21.3622,21.2999,21.3559,540400.0
2006-09-08 14:00:00,34.31,34.33,34.26,34.28,451800.0,21.3559,21.3684,21.3248,21.3373,451800.0
2006-09-08 14:30:00,34.27,34.34,34.26,34.3,325500.0,21.3311,21.3746,21.3248,21.3497,325500.0
2006-09-08 15:00:00,34.3,34.3,34.2,34.27,543800.0,21.3497,21.3497,21.2875,21.3311,543800.0
2006-09-08 15:30:00,34.26,34.35,34.23,34.3,863400.0,21.3248,21.3808,21.3062,21.3497,863400.0
2006-09-11 09:30:00,34.28,34.51,34.24,34.5,1130600.0,21.3373,21.4804,21.3124,21.4742,1130600.0
2006-09-11 10:00:00,34.49,34.52,34.3,34.31,724900.0,21.468,21.4867,21.3497,21.3559,724900.0
2006-09-11 10:30:00,34.3,34.35,34.2,34.34,590500.0,21.3497,21.3808,21.2875,21.3746,590500.0
2006-09-11 11:00:00,34.34,34.46,34.28,34.45,461100.0,21.3746,21.4493,21.3373,21.4431,461100.0
2006-09-11 11:30:00,34.45,34.5,34.34,34.49,384400.0,21.4431,21.4742,21.3746,21.468,384400.0
2006-09-11 12:00:00,34.49,34.75,34.47,34.7,998700.0,21.468,21.6298,21.4555,21.5987,998700.0
2006-09-11 12:30:00,34.71,34.82,34.68,34.82,793200.0,21.6049,21.6734,21.5863,21.6734,793200.0
2006-09-11 13:00:00,34.82,35.82,34.76,34.91,1043400.0,21.6734,22.2958,21.636,21.7294,1043400.0
2006-09-11 13:30:00,34.91,34.93,34.83,34.86,773100.0,21.7294,21.7419,21.6796,21.6983,773100.0
2006-09-11 14:00:00,34.85,34.98,34.85,34.95,1017500.0,21.6921,21.773,21.6921,21.7543,1017500.0
2006-09-11 14:30:00,34.96,35.0,34.91,34.96,902800.0,21.7605,21.7854,21.7294,21.7605,902800.0
2006-09-11 15:00:00,34.95,34.98,34.78,34.92,1175500.0,21.7543,21.773,21.6485,21.7356,1175500.0
2006-09-11 15:30:00,34.92,35.23,34.92,35.07,2841500.0,21.7356,21.9286,21.7356,21.829,2841500.0
2006-09-12 09:30:00,35.2,35.5,35.17,35.46,2076000.0,21.9099,22.0967,21.8912,22.0718,2076000.0
2006-09-12 10:00:00,35.46,35.79,35.46,35.65,2418900.0,22.0718,22.2772,22.0718,22.19,2418900.0
2006-09-12 10:30:00,35.65,35.8,35.57,35.79,1720700.0,22.19,22.2834,22.1402,22.2772,1720700.0
2006-09-12 11:00:00,35.8,36.15,35.78,36.0,2360400.0,22.2834,22.5012,22.2709,22.4079,2360400.0
2006-09-12 11:30:00,35.99,36.19,35.98,36.18,1222600.0,22.4016,22.5261,22.3954,22.5199,1222600.0
2006-09-12 12:00:00,36.19,36.24,36.1,36.17,1293300.0,22.5261,22.5573,22.4701,22.5137,1293300.0
2006-09-12 12:30:00,36.17,36.42,36.17,36.38,1405100.0,22.5137,22.6693,22.5137,22.6444,1405100.0
2006-09-12 13:00:00,36.38,36.4,36.22,36.26,1058300.0,22.6444,22.6568,22.5448,22.5697,1058300.0
2006-09-12 13:30:00,36.25,36.57,36.25,36.56,1566700.0,22.5635,22.7627,22.5635,22.7564,1566700.0
2006-09-12 14:00:00,36.56,36.6,36.42,36.56,1204700.0,22.7564,22.7813,22.6693,22.7564,1204700.0
2006-09-12 14:30:00,36.56,36.81,36.55,36.75,2325900.0,22.7564,22.9121,22.7502,22.8747,2325900.0
2006-09-12 15:00:00,36.74,36.75,36.63,36.73,1851900.0,22.8685,22.8747,22.8,22.8623,1851900.0
2006-09-12 15:30:00,36.72,36.74,36.59,36.66,3171400.0,22.856,22.8685,22.7751,22.8187,3171400.0
2006-09-13 09:30:00,36.7,37.2,36.66,37.0,2486200.0,22.8436,23.1548,22.8187,23.0303,2486200.0
2006-09-13 10:00:00,37.0,37.0,36.4,36.77,2379900.0,23.0303,23.0303,22.6568,22.8872,2379900.0
2006-09-13 10:30:00,36.77,36.81,36.51,36.75,1418900.0,22.8872,22.9121,22.7253,22.8747,1418900.0
2006-09-13 11:00:00,36.76,37.03,36.74,36.99,1252700.0,22.8809,23.049,22.8685,23.0241,1252700.0
2006-09-13 11:30:00,36.99,37.05,36.93,37.04,1228900.0,23.0241,23.0614,22.9867,23.0552,1228900.0
2006-09-13 12:00:00,37.03,37.07,36.95,37.03,912700.0,23.049,23.0739,22.9992,23.049,912700.0
2006-09-13 12:30:00,37.03,37.1,36.99,37.07,769100.0,23.049,23.0926,23.0241,23.0739,769100.0
2006-09-13 13:00:00,37.08,37.2,37.04,37.08,1430600.0,23.0801,23.1548,23.0552,23.0801,1430600.0
2006-09-13 13:30:00,37.09,37.11,37.0,37.09,612900.0,23.0863,23.0988,23.0303,23.0863,612900.0
2006-09-13 14:00:00,37.1,37.19,37.09,37.12,895800.0,23.0926,23.1486,23.0863,23.105,895800.0
2006-09-13 14:30:00,37.12,37.55,37.12,37.46,1667400.0,23.105,23.3727,23.105,23.3166,1667400.0
2006-09-13 15:00:00,37.45,37.55,37.14,37.16,1619300.0,23.3104,23.3727,23.1175,23.1299,1619300.0
2006-09-13 15:30:00,37.16,37.45,36.85,37.16,2532300.0,23.1299,23.3104,22.9369,23.1299,2532300.0
2006-09-14 09:30:00,36.8,36.92,36.5,36.58,2489100.0,22.9058,22.9805,22.7191,22.7689,2489100.0
2006-09-14 10:00:00,36.58,36.59,36.41,36.46,1530300.0,22.7689,22.7751,22.6631,22.6942,1530300.0
2006-09-14 10:30:00,36.46,36.59,36.42,36.58,1059500.0,22.6942,22.7751,22.6693,22.7689,1059500.0
2006-09-14 11:00:00,36.59,36.7,36.47,36.65,1076000.0,22.7751,22.8436,22.7004,22.8125,1076000.0
2006-09-14 11:30:00,36.69,36.75,36.61,36.64,552700.0,22.8374,22.8747,22.7876,22.8062,552700.0
2006-09-14 12:00:00,36.64,36.66,36.47,36.51,640600.0,22.8062,22.8187,22.7004,22.7253,640600.0
2006-09-14 12:30:00,36.5,36.76,36.5,36.74,779600.0,22.7191,22.8809,22.7191,22.8685,779600.0
2006-09-14 13:00:00,36.74,36.86,36.66,36.85,575100.0,22.8685,22.9432,22.8187,22.9369,575100.0
2006-09-14 13:30:00,36.85,36.96,36.85,36.9,874000.0,22.9369,23.0054,22.9369,22.9681,874000.0
2006-09-14 14:00:00,36.9,37.02,36.88,37.02,748700.0,22.9681,23.0428,22.9556,23.0428,748700.0
2006-09-14 14:30:00,37.0,37.06,36.85,36.85,796900.0,23.0303,23.0677,22.9369,22.9369,796900.0
2006-09-14 15:00:00,36.85,37.0,36.82,36.98,750500.0,22.9369,23.0303,22.9183,23.0179,750500.0
2006-09-14 15:30:00,36.97,37.37,36.97,37.23,2514200.0,23.0116,23.2606,23.0116,23.1735,2514200.0
2006-09-15 09:30:00,37.42,37.65,36.79,36.97,4104800.0,23.2917,23.4349,22.8996,23.0116,4104800.0
2006-09-15 10:00:00,36.97,37.38,36.88,37.28,1003500.0,23.0116,23.2668,22.9556,23.2046,1003500.0
2006-09-15 10:30:00,37.28,37.35,37.12,37.28,670400.0,23.2046,23.2482,23.105,23.2046,670400.0
2006-09-15 11:00:00,37.27,37.37,37.05,37.05,966400.0,23.1984,23.2606,23.0614,23.0614,966400.0
2006-09-15 11:30:00,37.05,37.15,36.83,36.85,882800.0,23.0614,23.1237,22.9245,22.9369,882800.0
2006-09-15 12:00:00,36.85,37.11,36.75,37.11,1020100.0,22.9369,23.0988,22.8747,23.0988,1020100.0
2006-09-15 12:30:00,37.11,37.13,36.83,36.84,463200.0,23.0988,23.1112,22.9245,22.9307,463200.0
2006-09-15 13:00:00,36.84,37.12,36.83,37.04,644600.0,22.9307,23.105,22.9245,23.0552,644600.0
2006-09-15 13:30:00,37.03,37.22,37.03,37.17,557500.0,23.049,23.1673,23.049,23.1361,557500.0
2006-09-15 14:00:00,37.17,37.22,37.11,37.17,377200.0,23.1361,23.1673,23.0988,23.1361,377200.0
2006-09-15 14:30:00,37.17,37.32,37.15,37.3,856800.0,23.1361,23.2295,23.1237,23.217,856800.0
2006-09-15 15:00:00,37.29,37.42,37.26,37.41,770700.0,23.2108,23.2917,23.1921,23.2855,770700.0
2006-09-15 15:30:00,37.41,37.44,37.15,37.17,1578700.0,23.2855,23.3042,23.1237,23.1361,1578700.0
2006-09-18 09:30:00,36.5,36.76,36.49,36.72,1896300.0,22.7191,22.8809,22.7129,22.856,1896300.0
2006-09-18 10:00:00,36.72,36.81,36.67,36.8,1185900.0,22.856,22.9121,22.8249,22.9058,1185900.0
2006-09-18 10:30:00,36.81,36.83,36.61,36.61,1177400.0,22.9121,22.9245,22.7876,22.7876,1177400.0
2006-09-18 11:00:00,36.62,36.7,36.49,36.57,833400.0,22.7938,22.8436,22.7129,22.7627,833400.0
2006-09-18 11:30:00,36.56,36.73,36.53,36.62,917500.0,22.7564,22.8623,22.7378,22.7938,917500.0
2006-09-18 12:00:00,36.63,36.64,36.52,36.52,567100.0,22.8,22.8062,22.7315,22.7315,567100.0
2006-09-18 12:30:00,36.52,36.59,36.52,36.55,336900.0,22.7315,22.7751,22.7315,22.7502,336900.0
2006-09-18 13:00:00,36.54,36.58,36.48,36.52,875900.0,22.744,22.7689,22.7066,22.7315,875900.0
2006-09-18 13:30:00,36.51,36.52,36.28,36.33,1225200.0,22.7253,22.7315,22.5822,22.6133,1225200.0
2006-09-18 14:00:00,36.33,36.47,36.26,36.41,972900.0,22.6133,22.7004,22.5697,22.6631,972900.0
2006-09-18 14:30:00,36.41,36.49,36.33,36.47,960300.0,22.6631,22.7129,22.6133,22.7004,960300.0
2006-09-18 15:00:00,36.47,36.52,36.38,36.51,1014400.0,22.7004,22.7315,22.6444,22.7253,1014400.0
2006-09-18 15:30:00,36.51,36.6,36.45,36.57,1541800.0,22.7253,22.7813,22.688,22.7627,1541800.0
2006-09-19 09:30:00,36.7,36.74,36.3,36.45,1304400.0,22.8436,22.8685,22.5946,22.688,1304400.0
2006-09-19 10:00:00,36.45,36.48,36.11,36.2,1179500.0,22.688,22.7066,22.4763,22.5324,1179500.0
2006-09-19 10:30:00,36.2,36.4,36.19,36.36,747600.0,22.5324,22.6568,22.5261,22.632,747600.0
2006-09-19 11:00:00,36.37,36.44,36.3,36.31,741900.0,22.6382,22.6817,22.5946,22.6008,741900.0
2006-09-19 11:30:00,36.3,36.32,36.12,36.15,786300.0,22.5946,22.6071,22.4826,22.5012,786300.0
2006-09-19 12:00:00,36.14,36.25,36.1,36.13,718600.0,22.495,22.5635,22.4701,22.4888,718600.0
2006-09-19 12:30:00,36.13,36.29,36.11,36.27,564600.0,22.4888,22.5884,22.4763,22.5759,564600.0
2006-09-19 13:00:00,36.27,36.41,36.25,36.3,616300.0,22.5759,22.6631,22.5635,22.5946,616300.0
2006-09-19 13:30:00,36.3,36.33,36.19,36.23,865400.0,22.5946,22.6133,22.5261,22.551,865400.0
2006-09-19 14:00:00,36.23,36.28,36.19,36.2,817900.0,22.551,22.5822,22.5261,22.5324,817900.0
2006-09-19 14:30:00,36.2,36.23,36.16,36.18,610100.0,22.5324,22.551,22.5075,22.5199,610100.0
2006-09-19 15:00:00,36.18,36.28,36.16,36.25,905300.0,22.5199,22.5822,22.5075,22.5635,905300.0
2006-09-19 15:30:00,36.25,36.3,36.2,36.3,1570200.0,22.5635,22.5946,22.5324,22.5946,1570200.0
2006-09-20 09:30:00,36.44,36.55,36.25,36.51,1177700.0,22.6817,22.7502,22.5635,22.7253,1177700.0
2006-09-20 10:00:00,36.5,36.51,36.05,36.12,1146700.0,22.7191,22.7253,22.439,22.4826,1146700.0
2006-09-20 10:30:00,36.12,36.18,35.96,36.05,1466300.0,22.4826,22.5199,22.383,22.439,1466300.0
2006-09-20 11:00:00,36.05,36.19,36.04,36.17,685100.0,22.439,22.5261,22.4328,22.5137,685100.0
2006-09-20 11:30:00,36.16,36.27,36.15,36.25,605600.0,22.5075,22.5759,22.5012,22.5635,605600.0
2006-09-20 12:00:00,36.25,36.26,36.16,36.2,446100.0,22.5635,22.5697,22.5075,22.5324,446100.0
2006-09-20 12:30:00,36.2,36.28,36.17,36.19,375400.0,22.5324,22.5822,22.5137,22.5261,375400.0
2006-09-20 13:00:00,36.18,36.35,36.16,36.34,555100.0,22.5199,22.6257,22.5075,22.6195,555100.0
2006-09-20 13:30:00,36.33,36.5,36.31,36.41,639800.0,22.6133,22.7191,22.6008,22.6631,639800.0
2006-09-20 14:00:00,36.41,36.51,36.23,36.36,858000.0,22.6631,22.7253,22.551,22.632,858000.0
2006-09-20 14:30:00,36.36,36.5,36.36,36.46,1132100.0,22.632,22.7191,22.632,22.6942,1132100.0
2006-09-20 15:00:00,36.46,36.58,36.43,36.49,1146000.0,22.6942,22.7689,22.6755,22.7129,1146000.0
2006-09-20 15:30:00,36.48,36.56,36.37,36.37,1549100.0,22.7066,22.7564,22.6382,22.6382,1549100.0
2006-09-21 09:30:00,36.45,36.72,36.25,36.25,1405400.0,22.688,22.856,22.5635,22.5635,1405400.0
2006-09-21 10:00:00,36.26,36.44,36.2,36.3,806100.0,22.5697,22.6817,22.5324,22.5946,806100.0
2006-09-21 10:30:00,36.32,36.46,36.29,36.35,702000.0,22.6071,22.6942,22.5884,22.6257,702000.0
2006-09-21 11:00:00,36.35,36.49,36.35,36.43,614500.0,22.6257,22.7129,22.6257,22.6755,614500.0
2006-09-21 11:30:00,36.43,36.44,36.31,36.42,505800.0,22.6755,22.6817,22.6008,22.6693,505800.0
2006-09-21 12:00:00,36.42,36.42,36.2,36.28,782400.0,22.6693,22.6693,22.5324,22.5822,782400.0
2006-09-21 12:30:00,36.28,36.31,36.14,36.16,554200.0,22.5822,22.6008,22.495,22.5075,554200.0
2006-09-21 13:00:00,36.16,36.19,36.02,36.04,516900.0,22.5075,22.5261,22.4203,22.4328,516900.0
2006-09-21 13:30:00,36.03,36.11,36.0,36.05,568400.0,22.4265,22.4763,22.4079,22.439,568400.0
2006-09-21 14:00:00,36.04,36.1,35.82,35.85,856000.0,22.4328,22.4701,22.2958,22.3145,856000.0
2006-09-21 14:30:00,35.85,35.93,35.8,35.85,981100.0,22.3145,22.3643,22.2834,22.3145,981100.0
2006-09-21 15:00:00,35.86,35.88,35.77,35.84,950300.0,22.3207,22.3332,22.2647,22.3083,950300.0
2006-09-21 15:30:00,35.83,35.9,35.81,35.86,1572000.0,22.3021,22.3456,22.2896,22.3207,1572000.0
2006-09-22 09:30:00,35.87,35.9,35.52,35.65,1046700.0,22.327,22.3456,22.1091,22.19,1046700.0
2006-09-22 10:00:00,35.65,35.72,35.0,35.42,1159700.0,22.19,22.2336,21.7854,22.0469,1159700.0
2006-09-22 10:30:00,35.42,35.65,35.42,35.57,647500.0,22.0469,22.19,22.0469,22.1402,647500.0
2006-09-22 11:00:00,35.56,35.71,35.53,35.64,474100.0,22.134,22.2274,22.1153,22.1838,474100.0
2006-09-22 11:30:00,35.64,35.8,35.63,35.79,446200.0,22.1838,22.2834,22.1776,22.2772,446200.0
2006-09-22 12:00:00,35.78,35.79,35.67,35.71,338000.0,22.2709,22.2772,22.2025,22.2274,338000.0
2006-09-22 12:30:00,35.71,35.78,35.62,35.75,370900.0,22.2274,22.2709,22.1713,22.2523,370900.0
2006-09-22 13:00:00,35.75,35.95,35.75,35.88,414800.0,22.2523,22.3768,22.2523,22.3332,414800.0
2006-09-22 13:30:00,35.9,35.98,35.81,35.96,432800.0,22.3456,22.3954,22.2896,22.383,432800.0
2006-09-22 14:00:00,35.95,35.97,35.79,35.8,461300.0,22.3768,22.3892,22.2772,22.2834,461300.0
2006-09-22 14:30:00,35.79,35.81,35.68,35.75,329300.0,22.2772,22.2896,22.2087,22.2523,329300.0
2006-09-22 15:00:00,35.75,35.95,35.73,35.89,484400.0,22.2523,22.3768,22.2398,22.3394,484400.0
2006-09-22 15:30:00,35.89,35.95,35.8,35.95,755400.0,22.3394,22.3768,22.2834,22.3768,755400.0
2006-09-25 09:30:00,35.96,36.07,35.76,35.78,1688300.0,22.383,22.4514,22.2585,22.2709,1688300.0
2006-09-25 10:00:00,35.76,35.97,35.67,35.92,986800.0,22.2585,22.3892,22.2025,22.3581,986800.0
2006-09-25 10:30:00,35.91,36.13,35.85,36.12,847300.0,22.3519,22.4888,22.3145,22.4826,847300.0
2006-09-25 11:00:00,36.12,36.26,36.04,36.12,745200.0,22.4826,22.5697,22.4328,22.4826,745200.0
2006-09-25 11:30:00,36.12,36.2,35.98,35.99,398000.0,22.4826,22.5324,22.3954,22.4016,398000.0
2006-09-25 12:00:00,35.98,36.26,35.94,36.19,490400.0,22.3954,22.5697,22.3705,22.5261,490400.0
2006-09-25 12:30:00,36.19,36.36,36.18,36.32,519800.0,22.5261,22.632,22.5199,22.6071,519800.0
2006-09-25 13:00:00,36.33,36.38,36.21,36.22,385100.0,22.6133,22.6444,22.5386,22.5448,385100.0
2006-09-25 13:30:00,36.22,36.24,36.06,36.09,521900.0,22.5448,22.5573,22.4452,22.4639,521900.0
2006-09-25 14:00:00,36.09,36.28,36.07,36.24,575400.0,22.4639,22.5822,22.4514,22.5573,575400.0
2006-09-25 14:30:00,36.25,36.47,36.24,36.46,669600.0,22.5635,22.7004,22.5573,22.6942,669600.0
2006-09-25 15:00:00,36.45,36.7,36.41,36.66,1143600.0,22.688,22.8436,22.6631,22.8187,1143600.0
2006-09-25 15:30:00,36.64,36.66,36.5,36.58,1665600.0,22.8062,22.8187,22.7191,22.7689,1665600.0
2006-09-26 09:30:00,36.3,36.7,36.2,36.67,1502200.0,22.5946,22.8436,22.5324,22.8249,1502200.0
2006-09-26 10:00:00,36.67,37.13,36.64,37.09,2158100.0,22.8249,23.1112,22.8062,23.0863,2158100.0
2006-09-26 10:30:00,37.11,37.15,36.9,37.04,1331100.0,23.0988,23.1237,22.9681,23.0552,1331100.0
2006-09-26 11:00:00,37.05,37.05,36.81,36.88,962900.0,23.0614,23.0614,22.9121,22.9556,962900.0
2006-09-26 11:30:00,36.88,36.88,36.5,36.55,835800.0,22.9556,22.9556,22.7191,22.7502,835800.0
2006-09-26 12:00:00,36.54,36.6,36.36,36.57,725500.0,22.744,22.7813,22.632,22.7627,725500.0
2006-09-26 12:30:00,36.58,36.65,36.45,36.51,548800.0,22.7689,22.8125,22.688,22.7253,548800.0
2006-09-26 13:00:00,36.51,36.59,36.45,36.58,555200.0,22.7253,22.7751,22.688,22.7689,555200.0
2006-09-26 13:30:00,36.58,36.64,36.46,36.56,560500.0,22.7689,22.8062,22.6942,22.7564,560500.0
2006-09-26 14:00:00,36.56,36.64,36.49,36.55,489400.0,22.7564,22.8062,22.7129,22.7502,489400.0
2006-09-26 14:30:00,36.55,36.67,36.53,36.57,819800.0,22.7502,22.8249,22.7378,22.7627,819800.0
2006-09-26 15:00:00,36.58,36.58,36.48,36.52,748400.0,22.7689,22.7689,22.7066,22.7315,748400.0
2006-09-26 15:30:00,36.53,36.63,36.51,36.62,1380500.0,22.7378,22.8,22.7253,22.7938,1380500.0
2006-09-27 09:30:00,36.59,36.83,36.35,36.66,987400.0,22.7751,22.9245,22.6257,22.8187,987400.0
2006-09-27 10:00:00,36.68,36.84,36.47,36.47,698000.0,22.8311,22.9307,22.7004,22.7004,698000.0
2006-09-27 10:30:00,36.47,36.78,36.41,36.49,599000.0,22.7004,22.8934,22.6631,22.7129,599000.0
2006-09-27 11:00:00,36.49,36.55,36.37,36.41,663600.0,22.7129,22.7502,22.6382,22.6631,663600.0
2006-09-27 11:30:00,36.41,36.61,36.38,36.53,465100.0,22.6631,22.7876,22.6444,22.7378,465100.0
2006-09-27 12:00:00,36.54,36.62,36.4,36.44,660500.0,22.744,22.7938,22.6568,22.6817,660500.0
2006-09-27 12:30:00,36.43,36.5,36.4,36.46,567400.0,22.6755,22.7191,22.6568,22.6942,567400.0
2006-09-27 13:00:00,36.46,36.57,36.46,36.56,459200.0,22.6942,22.7627,22.6942,22.7564,459200.0
2006-09-27 13:30:00,36.55,36.56,36.44,36.48,423600.0,22.7502,22.7564,22.6817,22.7066,423600.0
2006-09-27 14:00:00,36.49,36.58,36.37,36.4,646200.0,22.7129,22.7689,22.6382,22.6568,646200.0
2006-09-27 14:30:00,36.41,36.45,36.23,36.38,585500.0,22.6631,22.688,22.551,22.6444,585500.0
2006-09-27 15:00:00,36.37,36.43,36.27,36.41,600700.0,22.6382,22.6755,22.5759,22.6631,600700.0
2006-09-27 15:30:00,36.41,36.52,36.4,36.43,958700.0,22.6631,22.7315,22.6568,22.6755,958700.0
2006-09-28 09:30:00,36.36,36.75,36.27,36.32,1143500.0,22.632,22.8747,22.5759,22.6071,1143500.0
2006-09-28 10:00:00,36.32,36.4,36.26,36.36,545300.0,22.6071,22.6568,22.5697,22.632,545300.0
2006-09-28 10:30:00,36.36,36.43,36.23,36.23,751400.0,22.632,22.6755,22.551,22.551,751400.0
2006-09-28 11:00:00,36.23,36.43,36.15,36.35,1227300.0,22.551,22.6755,22.5012,22.6257,1227300.0
2006-09-28 11:30:00,36.35,36.38,36.14,36.16,770900.0,22.6257,22.6444,22.495,22.5075,770900.0
2006-09-28 12:00:00,36.15,36.24,36.1,36.23,509000.0,22.5012,22.5573,22.4701,22.551,509000.0
2006-09-28 12:30:00,36.22,36.43,36.22,36.31,429400.0,22.5448,22.6755,22.5448,22.6008,429400.0
2006-09-28 13:00:00,36.32,36.53,36.28,36.52,502800.0,22.6071,22.7378,22.5822,22.7315,502800.0
2006-09-28 13:30:00,36.51,36.59,36.46,36.51,460100.0,22.7253,22.7751,22.6942,22.7253,460100.0
2006-09-28 14:00:00,36.52,36.63,36.48,36.6,454500.0,22.7315,22.8,22.7066,22.7813,454500.0
2006-09-28 14:30:00,36.6,36.73,36.58,36.64,708300.0,22.7813,22.8623,22.7689,22.8062,708300.0
2006-09-28 15:00:00,36.64,36.65,36.57,36.58,592600.0,22.8062,22.8125,22.7627,22.7689,592600.0
2006-09-28 15:30:00,36.58,36.76,36.58,36.65,1292600.0,22.7689,22.8809,22.7689,22.8125,1292600.0
2006-09-29 09:30:00,36.48,36.68,36.47,36.6,1104600.0,22.7066,22.8311,22.7004,22.7813,1104600.0
2006-09-29 10:00:00,36.6,36.82,36.57,36.68,739500.0,22.7813,22.9183,22.7627,22.8311,739500.0
2006-09-29 10:30:00,36.68,36.79,36.63,36.76,553000.0,22.8311,22.8996,22.8,22.8809,553000.0
2006-09-29 11:00:00,36.76,36.78,36.65,36.69,504800.0,22.8809,22.8934,22.8125,22.8374,504800.0
2006-09-29 11:30:00,36.68,36.77,36.62,36.69,443900.0,22.8311,22.8872,22.7938,22.8374,443900.0
2006-09-29 12:00:00,36.69,36.7,36.62,36.64,316200.0,22.8374,22.8436,22.7938,22.8062,316200.0
2006-09-29 12:30:00,36.63,36.65,36.59,36.61,256100.0,22.8,22.8125,22.7751,22.7876,256100.0
2006-09-29 13:00:00,36.62,36.68,36.55,36.55,336100.0,22.7938,22.8311,22.7502,22.7502,336100.0
2006-09-29 13:30:00,36.56,36.6,36.47,36.48,447000.0,22.7564,22.7813,22.7004,22.7066,447000.0
2006-09-29 14:00:00,36.48,36.49,36.3,36.36,830000.0,22.7066,22.7129,22.5946,22.632,830000.0
2006-09-29 14:30:00,36.37,36.42,36.32,36.34,444100.0,22.6382,22.6693,22.6071,22.6195,444100.0
2006-09-29 15:00:00,36.34,36.38,36.27,36.35,655500.0,22.6195,22.6444,22.5759,22.6257,655500.0
2006-09-29 15:30:00,36.35,36.35,36.23,36.23,1112500.0,22.6257,22.6257,22.551,22.551,1112500.0
2006-10-02 09:30:00,36.18,36.24,35.98,36.19,876600.0,22.5199,22.5573,22.3954,22.5261,876600.0
2006-10-02 10:00:00,36.19,36.4,36.14,36.2,795900.0,22.5261,22.6568,22.495,22.5324,795900.0
2006-10-02 10:30:00,36.2,36.48,36.16,36.42,882600.0,22.5324,22.7066,22.5075,22.6693,882600.0
2006-10-02 11:00:00,36.42,36.43,36.28,36.35,646100.0,22.6693,22.6755,22.5822,22.6257,646100.0
2006-10-02 11:30:00,36.36,36.68,36.35,36.64,759900.0,22.632,22.8311,22.6257,22.8062,759900.0
2006-10-02 12:00:00,36.64,36.64,36.54,36.62,412200.0,22.8062,22.8062,22.744,22.7938,412200.0
2006-10-02 12:30:00,36.62,36.68,36.58,36.59,440500.0,22.7938,22.8311,22.7689,22.7751,440500.0
2006-10-02 13:00:00,36.6,36.69,36.59,36.64,333600.0,22.7813,22.8374,22.7751,22.8062,333600.0
2006-10-02 13:30:00,36.63,36.65,36.3,36.37,617100.0,22.8,22.8125,22.5946,22.6382,617100.0
2006-10-02 14:00:00,36.37,36.43,36.32,36.39,458000.0,22.6382,22.6755,22.6071,22.6506,458000.0
2006-10-02 14:30:00,36.39,36.44,36.31,36.36,431000.0,22.6506,22.6817,22.6008,22.632,431000.0
2006-10-02 15:00:00,36.36,36.44,36.34,36.39,500600.0,22.632,22.6817,22.6195,22.6506,500600.0
2006-10-02 15:30:00,36.39,36.41,36.3,36.39,700500.0,22.6506,22.6631,22.5946,22.6506,700500.0
2006-10-03 09:30:00,36.39,36.57,36.25,36.5,719900.0,22.6506,22.7627,22.5635,22.7191,719900.0
2006-10-03 10:00:00,36.49,36.5,36.31,36.49,523200.0,22.7129,22.7191,22.6008,22.7129,523200.0
2006-10-03 10:30:00,36.49,36.6,36.4,36.43,401900.0,22.7129,22.7813,22.6568,22.6755,401900.0
2006-10-03 11:00:00,36.44,36.7,36.3,36.61,617900.0,22.6817,22.8436,22.5946,22.7876,617900.0
2006-10-03 11:30:00,36.62,36.69,36.55,36.62,711000.0,22.7938,22.8374,22.7502,22.7938,711000.0
2006-10-03 12:00:00,36.62,36.8,36.61,36.73,684800.0,22.7938,22.9058,22.7876,22.8623,684800.0
2006-10-03 12:30:00,36.74,36.8,36.7,36.76,476700.0,22.8685,22.9058,22.8436,22.8809,476700.0
2006-10-03 13:00:00,36.76,36.76,36.56,36.62,541800.0,22.8809,22.8809,22.7564,22.7938,541800.0
2006-10-03 13:30:00,36.63,36.76,36.62,36.7,380200.0,22.8,22.8809,22.7938,22.8436,380200.0
2006-10-03 14:00:00,36.7,36.8,36.68,36.72,742800.0,22.8436,22.9058,22.8311,22.856,742800.0
2006-10-03 14:30:00,36.72,37.0,36.72,36.98,1282000.0,22.856,23.0303,22.856,23.0179,1282000.0
2006-10-03 15:00:00,36.97,37.04,36.9,36.91,1326400.0,23.0116,23.0552,22.9681,22.9743,1326400.0
2006-10-03 15:30:00,36.91,36.97,36.78,36.86,1309700.0,22.9743,23.0116,22.8934,22.9432,1309700.0
2006-10-04 09:30:00,36.77,36.81,36.63,36.8,711100.0,22.8872,22.9121,22.8,22.9058,711100.0
2006-10-04 10:00:00,36.79,37.03,36.67,37.01,1226900.0,22.8996,23.049,22.8249,23.0365,1226900.0
2006-10-04 10:30:00,37.01,37.1,36.92,37.09,999100.0,23.0365,23.0926,22.9805,23.0863,999100.0
2006-10-04 11:00:00,37.08,37.15,36.99,37.15,741000.0,23.0801,23.1237,23.0241,23.1237,741000.0
2006-10-04 11:30:00,37.15,37.37,37.12,37.17,1192000.0,23.1237,23.2606,23.105,23.1361,1192000.0
2006-10-04 12:00:00,37.18,37.19,36.94,37.11,795100.0,23.1424,23.1486,22.993,23.0988,795100.0
2006-10-04 12:30:00,37.1,37.18,37.06,37.08,372800.0,23.0926,23.1424,23.0677,23.0801,372800.0
2006-10-04 13:00:00,37.09,37.1,36.97,37.07,392700.0,23.0863,23.0926,23.0116,23.0739,392700.0
2006-10-04 13:30:00,37.07,37.19,37.06,37.15,703000.0,23.0739,23.1486,23.0677,23.1237,703000.0
2006-10-04 14:00:00,37.14,37.3,37.13,37.28,657700.0,23.1175,23.217,23.1112,23.2046,657700.0
2006-10-04 14:30:00,37.29,37.36,37.27,37.31,693600.0,23.2108,23.2544,23.1984,23.2233,693600.0
2006-10-04 15:00:00,37.32,37.45,37.19,37.43,970500.0,23.2295,23.3104,23.1486,23.298,970500.0
2006-10-04 15:30:00,37.42,37.64,37.39,37.48,2166100.0,23.2917,23.4287,23.2731,23.3291,2166100.0
2006-10-05 09:30:00,37.42,37.49,37.28,37.39,950800.0,23.2917,23.3353,23.2046,23.2731,950800.0
2006-10-05 10:00:00,37.39,37.43,36.97,37.01,1104000.0,23.2731,23.298,23.0116,23.0365,1104000.0
2006-10-05 10:30:00,37.01,37.18,37.0,37.17,995000.0,23.0365,23.1424,23.0303,23.1361,995000.0
2006-10-05 11:00:00,37.17,37.19,36.98,36.99,907700.0,23.1361,23.1486,23.0179,23.0241,907700.0
2006-10-05 11:30:00,36.99,37.12,36.98,37.09,663300.0,23.0241,23.105,23.0179,23.0863,663300.0
2006-10-05 12:00:00,37.09,37.18,37.08,37.11,439400.0,23.0863,23.1424,23.0801,23.0988,439400.0
2006-10-05 12:30:00,37.11,37.15,37.0,37.05,686000.0,23.0988,23.1237,23.0303,23.0614,686000.0
2006-10-05 13:00:00,37.05,37.14,37.02,37.11,784000.0,23.0614,23.1175,23.0428,23.0988,784000.0
2006-10-05 13:30:00,37.1,37.4,37.07,37.09,852700.0,23.0926,23.2793,23.0739,23.0863,852700.0
2006-10-05 14:00:00,37.08,37.11,37.0,37.08,820100.0,23.0801,23.0988,23.0303,23.0801,820100.0
2006-10-05 14:30:00,37.07,37.21,37.07,37.18,524500.0,23.0739,23.161,23.0739,23.1424,524500.0
2006-10-05 15:00:00,37.18,37.26,37.13,37.25,700900.0,23.1424,23.1921,23.1112,23.1859,700900.0
2006-10-05 15:30:00,37.24,37.34,37.17,37.26,1197300.0,23.1797,23.2419,23.1361,23.1921,1197300.0
2006-10-06 09:30:00,37.06,37.1,36.8,37.02,1280100.0,23.0677,23.0926,22.9058,23.0428,1280100.0
2006-10-06 10:00:00,37.03,37.12,36.97,37.05,717800.0,23.049,23.105,23.0116,23.0614,717800.0
2006-10-06 10:30:00,37.06,37.25,36.98,37.24,680000.0,23.0677,23.1859,23.0179,23.1797,680000.0
2006-10-06 11:00:00,37.25,37.25,36.96,37.1,497900.0,23.1859,23.1859,23.0054,23.0926,497900.0
2006-10-06 11:30:00,37.11,37.17,37.07,37.11,539800.0,23.0988,23.1361,23.0739,23.0988,539800.0
2006-10-06 12:00:00,37.12,37.12,36.85,36.94,666000.0,23.105,23.105,22.9369,22.993,666000.0
2006-10-06 12:30:00,36.94,37.0,36.85,37.0,678200.0,22.993,23.0303,22.9369,23.0303,678200.0
2006-10-06 13:00:00,37.0,37.04,36.89,36.91,446100.0,23.0303,23.0552,22.9618,22.9743,446100.0
2006-10-06 13:30:00,36.92,37.18,36.92,37.12,602700.0,22.9805,23.1424,22.9805,23.105,602700.0
2006-10-06 14:00:00,37.12,37.14,37.02,37.07,691900.0,23.105,23.1175,23.0428,23.0739,691900.0
2006-10-06 14:30:00,37.08,37.16,37.04,37.11,1127800.0,23.0801,23.1299,23.0552,23.0988,1127800.0
2006-10-06 15:00:00,37.1,37.18,37.1,37.15,813400.0,23.0926,23.1424,23.0926,23.1237,813400.0
2006-10-06 15:30:00,37.15,37.23,37.12,37.15,1577200.0,23.1237,23.1735,23.105,23.1237,1577200.0
2006-10-09 09:30:00,36.81,37.23,36.79,37.18,942900.0,22.9121,23.1735,22.8996,23.1424,942900.0
2006-10-09 10:00:00,37.19,37.29,37.12,37.2,958900.0,23.1486,23.2108,23.105,23.1548,958900.0
2006-10-09 10:30:00,37.19,37.22,37.07,37.21,678700.0,23.1486,23.1673,23.0739,23.161,678700.0
2006-10-09 11:00:00,37.22,37.43,37.2,37.43,567900.0,23.1673,23.298,23.1548,23.298,567900.0
2006-10-09 11:30:00,37.43,37.43,37.37,37.41,508100.0,23.298,23.298,23.2606,23.2855,508100.0
2006-10-09 12:00:00,37.41,37.5,37.41,37.46,443300.0,23.2855,23.3415,23.2855,23.3166,443300.0
2006-10-09 12:30:00,37.46,37.48,37.42,37.42,381200.0,23.3166,23.3291,23.2917,23.2917,381200.0
2006-10-09 13:00:00,37.43,37.57,37.42,37.46,511700.0,23.298,23.3851,23.2917,23.3166,511700.0
2006-10-09 13:30:00,37.46,37.53,37.42,37.5,364400.0,23.3166,23.3602,23.2917,23.3415,364400.0
2006-10-09 14:00:00,37.51,37.65,37.49,37.64,456600.0,23.3478,23.4349,23.3353,23.4287,456600.0
2006-10-09 14:30:00,37.65,37.74,37.62,37.68,852900.0,23.4349,23.4909,23.4162,23.4536,852900.0
2006-10-09 15:00:00,37.67,37.74,37.59,37.6,940100.0,23.4473,23.4909,23.3976,23.4038,940100.0
2006-10-09 15:30:00,37.6,37.73,37.59,37.7,1183900.0,23.4038,23.4847,23.3976,23.466,1183900.0
2006-10-10 09:30:00,37.75,37.87,37.58,37.62,1010100.0,23.4971,23.5718,23.3913,23.4162,1010100.0
2006-10-10 10:00:00,37.62,37.76,37.58,37.67,842500.0,23.4162,23.5034,23.3913,23.4473,842500.0
2006-10-10 10:30:00,37.68,37.72,37.63,37.67,621700.0,23.4536,23.4785,23.4225,23.4473,621700.0
2006-10-10 11:00:00,37.67,37.85,37.58,37.82,791400.0,23.4473,23.5594,23.3913,23.5407,791400.0
2006-10-10 11:30:00,37.82,37.87,37.67,37.72,519100.0,23.5407,23.5718,23.4473,23.4785,519100.0
2006-10-10 12:00:00,37.71,37.74,37.6,37.62,494800.0,23.4722,23.4909,23.4038,23.4162,494800.0
2006-10-10 12:30:00,37.61,37.74,37.53,37.67,682000.0,23.41,23.4909,23.3602,23.4473,682000.0
2006-10-10 13:00:00,37.67,37.77,37.65,37.71,905600.0,23.4473,23.5096,23.4349,23.4722,905600.0
2006-10-10 13:30:00,37.71,37.75,37.64,37.69,463600.0,23.4722,23.4971,23.4287,23.4598,463600.0
2006-10-10 14:00:00,37.69,37.71,37.63,37.71,348000.0,23.4598,23.4722,23.4225,23.4722,348000.0
2006-10-10 14:30:00,37.71,37.79,37.67,37.72,601700.0,23.4722,23.522,23.4473,23.4785,601700.0
2006-10-10 15:00:00,37.72,37.78,37.65,37.76,789100.0,23.4785,23.5158,23.4349,23.5034,789100.0
2006-10-10 15:30:00,37.77,37.79,37.71,37.77,829600.0,23.5096,23.522,23.4722,23.5096,829600.0
2006-10-11 09:30:00,37.56,37.85,37.56,37.69,793200.0,23.3789,23.5594,23.3789,23.4598,793200.0
2006-10-11 10:00:00,37.69,37.79,37.62,37.74,1083200.0,23.4598,23.522,23.4162,23.4909,1083200.0
2006-10-11 10:30:00,37.74,37.94,37.7,37.87,706600.0,23.4909,23.6154,23.466,23.5718,706600.0
2006-10-11 11:00:00,37.86,37.91,37.77,37.84,459800.0,23.5656,23.5967,23.5096,23.5532,459800.0
2006-10-11 11:30:00,37.84,38.0,37.84,37.99,610200.0,23.5532,23.6528,23.5532,23.6465,610200.0
2006-10-11 12:00:00,38.0,38.1,37.95,38.07,858100.0,23.6528,23.715,23.6216,23.6963,858100.0
2006-10-11 12:30:00,38.06,38.2,38.03,38.09,717400.0,23.6901,23.7772,23.6714,23.7088,717400.0
2006-10-11 13:00:00,38.08,38.1,37.91,37.92,836700.0,23.7026,23.715,23.5967,23.603,836700.0
2006-10-11 13:30:00,37.92,38.0,37.88,37.98,383100.0,23.603,23.6528,23.5781,23.6403,383100.0
2006-10-11 14:00:00,37.98,38.0,37.86,37.89,852100.0,23.6403,23.6528,23.5656,23.5843,852100.0
2006-10-11 14:30:00,37.9,37.98,37.76,37.83,1194900.0,23.5905,23.6403,23.5034,23.5469,1194900.0
2006-10-11 15:00:00,37.82,37.98,37.77,37.88,1377400.0,23.5407,23.6403,23.5096,23.5781,1377400.0
2006-10-11 15:30:00,37.87,38.0,37.83,37.94,1306000.0,23.5718,23.6528,23.5469,23.6154,1306000.0
2006-10-12 09:30:00,37.98,38.24,37.94,38.05,1345400.0,23.6403,23.8021,23.6154,23.6839,1345400.0
2006-10-12 10:00:00,38.04,38.05,37.88,37.89,986700.0,23.6777,23.6839,23.5781,23.5843,986700.0
2006-10-12 10:30:00,37.88,37.97,37.81,37.94,860900.0,23.5781,23.6341,23.5345,23.6154,860900.0
2006-10-12 11:00:00,37.94,37.95,37.84,37.88,684000.0,23.6154,23.6216,23.5532,23.5781,684000.0
2006-10-12 11:30:00,37.9,37.95,37.87,37.92,992800.0,23.5905,23.6216,23.5718,23.603,992800.0
2006-10-12 12:00:00,37.92,37.97,37.9,37.91,800400.0,23.603,23.6341,23.5905,23.5967,800400.0
2006-10-12 12:30:00,37.92,37.97,37.91,37.94,785900.0,23.603,23.6341,23.5967,23.6154,785900.0
2006-10-12 13:00:00,37.94,37.96,37.86,37.88,746200.0,23.6154,23.6279,23.5656,23.5781,746200.0
2006-10-12 13:30:00,37.87,37.94,37.8,37.83,756800.0,23.5718,23.6154,23.5283,23.5469,756800.0
2006-10-12 14:00:00,37.83,37.95,37.82,37.9,614600.0,23.5469,23.6216,23.5407,23.5905,614600.0
2006-10-12 14:30:00,37.9,37.94,37.76,37.85,661900.0,23.5905,23.6154,23.5034,23.5594,661900.0
2006-10-12 15:00:00,37.85,37.9,37.77,37.9,1472500.0,23.5594,23.5905,23.5096,23.5905,1472500.0
2006-10-12 15:30:00,37.9,37.96,37.89,37.92,2043500.0,23.5905,23.6279,23.5843,23.603,2043500.0
2006-10-13 09:30:00,37.44,37.45,37.0,37.14,2681500.0,23.3042,23.3104,23.0303,23.1175,2681500.0
2006-10-13 10:00:00,37.14,37.16,36.94,36.99,2304900.0,23.1175,23.1299,22.993,23.0241,2304900.0
2006-10-13 10:30:00,36.99,37.0,36.71,36.77,2273900.0,23.0241,23.0303,22.8498,22.8872,2273900.0
2006-10-13 11:00:00,36.77,36.8,36.55,36.76,2217400.0,22.8872,22.9058,22.7502,22.8809,2217400.0
2006-10-13 11:30:00,36.77,36.9,36.72,36.8,1364400.0,22.8872,22.9681,22.856,22.9058,1364400.0
2006-10-13 12:00:00,36.8,36.85,36.74,36.75,836700.0,22.9058,22.9369,22.8685,22.8747,836700.0
2006-10-13 12:30:00,36.75,37.02,36.75,36.97,1063000.0,22.8747,23.0428,22.8747,23.0116,1063000.0
2006-10-13 13:00:00,36.97,36.98,36.86,36.93,565100.0,23.0116,23.0179,22.9432,22.9867,565100.0
2006-10-13 13:30:00,36.93,37.0,36.9,36.93,683300.0,22.9867,23.0303,22.9681,22.9867,683300.0
2006-10-13 14:00:00,36.93,36.94,36.81,36.83,684500.0,22.9867,22.993,22.9121,22.9245,684500.0
2006-10-13 14:30:00,36.84,36.88,36.75,36.86,1025500.0,22.9307,22.9556,22.8747,22.9432,1025500.0
2006-10-13 15:00:00,36.87,36.9,36.83,36.85,1038100.0,22.9494,22.9681,22.9245,22.9369,1038100.0
2006-10-13 15:30:00,36.85,36.92,36.79,36.9,2086100.0,22.9369,22.9805,22.8996,22.9681,2086100.0
2006-10-16 09:30:00,36.45,36.63,36.26,36.36,1793800.0,22.688,22.8,22.5697,22.632,1793800.0
2006-10-16 10:00:00,36.37,36.6,36.3,36.6,1756400.0,22.6382,22.7813,22.5946,22.7813,1756400.0
2006-10-16 10:30:00,36.6,36.62,36.48,36.51,812400.0,22.7813,22.7938,22.7066,22.7253,812400.0
2006-10-16 11:00:00,36.51,36.53,36.45,36.45,646400.0,22.7253,22.7378,22.688,22.688,646400.0
2006-10-16 11:30:00,36.45,36.46,36.35,36.37,936900.0,22.688,22.6942,22.6257,22.6382,936900.0
2006-10-16 12:00:00,36.37,36.42,36.34,36.38,767300.0,22.6382,22.6693,22.6195,22.6444,767300.0
2006-10-16 12:30:00,36.39,36.4,36.34,36.4,555000.0,22.6506,22.6568,22.6195,22.6568,555000.0
2006-10-16 13:00:00,36.4,36.46,36.38,36.42,792800.0,22.6568,22.6942,22.6444,22.6693,792800.0
2006-10-16 13:30:00,36.42,36.48,36.4,36.41,638300.0,22.6693,22.7066,22.6568,22.6631,638300.0
2006-10-16 14:00:00,36.41,36.44,36.38,36.4,679600.0,22.6631,22.6817,22.6444,22.6568,679600.0
2006-10-16 14:30:00,36.41,36.41,36.35,36.35,707500.0,22.6631,22.6631,22.6257,22.6257,707500.0
2006-10-16 15:00:00,36.36,36.38,36.31,36.35,870800.0,22.632,22.6444,22.6008,22.6257,870800.0
2006-10-16 15:30:00,36.35,36.4,36.32,36.38,1620100.0,22.6257,22.6568,22.6071,22.6444,1620100.0
2006-10-17 09:30:00,35.95,36.15,35.89,35.91,2175200.0,22.3768,22.5012,22.3394,22.3519,2175200.0
2006-10-17 10:00:00,35.91,35.97,35.82,35.96,1378500.0,22.3519,22.3892,22.2958,22.383,1378500.0
2006-10-17 10:30:00,35.95,36.0,35.88,35.93,939300.0,22.3768,22.4079,22.3332,22.3643,939300.0
2006-10-17 11:00:00,35.93,35.93,35.7,35.7,1216300.0,22.3643,22.3643,22.2211,22.2211,1216300.0
2006-10-17 11:30:00,35.71,35.78,35.69,35.72,899300.0,22.2274,22.2709,22.2149,22.2336,899300.0
2006-10-17 12:00:00,35.72,35.88,35.72,35.86,779500.0,22.2336,22.3332,22.2336,22.3207,779500.0
2006-10-17 12:30:00,35.86,35.9,35.83,35.84,760400.0,22.3207,22.3456,22.3021,22.3083,760400.0
2006-10-17 13:00:00,35.84,35.93,35.75,35.76,980700.0,22.3083,22.3643,22.2523,22.2585,980700.0
2006-10-17 13:30:00,35.77,35.88,35.69,35.86,1075800.0,22.2647,22.3332,22.2149,22.3207,1075800.0
2006-10-17 14:00:00,35.85,35.86,35.69,35.7,777200.0,22.3145,22.3207,22.2149,22.2211,777200.0
2006-10-17 14:30:00,35.69,35.79,35.69,35.74,876700.0,22.2149,22.2772,22.2149,22.246,876700.0
2006-10-17 15:00:00,35.75,35.84,35.74,35.84,1072300.0,22.2523,22.3083,22.246,22.3083,1072300.0
2006-10-17 15:30:00,35.84,35.85,35.72,35.77,1439200.0,22.3083,22.3145,22.2336,22.2647,1439200.0
2006-10-18 09:30:00,35.95,36.26,35.95,35.97,1861800.0,22.3768,22.5697,22.3768,22.3892,1861800.0
2006-10-18 10:00:00,35.98,36.08,35.9,35.94,992000.0,22.3954,22.4577,22.3456,22.3705,992000.0
2006-10-18 10:30:00,35.94,35.97,35.8,35.9,873600.0,22.3705,22.3892,22.2834,22.3456,873600.0
2006-10-18 11:00:00,35.9,36.91,35.86,35.95,846700.0,22.3456,22.9743,22.3207,22.3768,846700.0
2006-10-18 11:30:00,35.96,36.03,35.91,35.93,745900.0,22.383,22.4265,22.3519,22.3643,745900.0
2006-10-18 12:00:00,35.93,35.96,35.9,35.95,397700.0,22.3643,22.383,22.3456,22.3768,397700.0
2006-10-18 12:30:00,35.96,35.96,35.84,35.88,466600.0,22.383,22.383,22.3083,22.3332,466600.0
2006-10-18 13:00:00,35.88,35.93,35.76,35.77,893000.0,22.3332,22.3643,22.2585,22.2647,893000.0
2006-10-18 13:30:00,35.77,35.86,35.75,35.83,622100.0,22.2647,22.3207,22.2523,22.3021,622100.0
2006-10-18 14:00:00,35.83,35.85,35.75,35.8,778400.0,22.3021,22.3145,22.2523,22.2834,778400.0
2006-10-18 14:30:00,35.8,35.89,35.79,35.83,806400.0,22.2834,22.3394,22.2772,22.3021,806400.0
2006-10-18 15:00:00,35.83,35.86,35.77,35.79,953600.0,22.3021,22.3207,22.2647,22.2772,953600.0
2006-10-18 15:30:00,35.79,35.88,35.78,35.87,1489700.0,22.2772,22.3332,22.2709,22.327,1489700.0
2006-10-19 09:30:00,35.84,36.14,35.79,36.09,889100.0,22.3083,22.495,22.2772,22.4639,889100.0
2006-10-19 10:00:00,36.09,36.19,36.03,36.05,611400.0,22.4639,22.5261,22.4265,22.439,611400.0
2006-10-19 10:30:00,36.05,36.19,36.04,36.13,687000.0,22.439,22.5261,22.4328,22.4888,687000.0
2006-10-19 11:00:00,36.13,36.14,35.89,35.89,721800.0,22.4888,22.495,22.3394,22.3394,721800.0
2006-10-19 11:30:00,35.9,35.91,35.81,35.83,493800.0,22.3456,22.3519,22.2896,22.3021,493800.0
2006-10-19 12:00:00,35.84,35.85,35.75,35.79,674900.0,22.3083,22.3145,22.2523,22.2772,674900.0
2006-10-19 12:30:00,35.79,35.84,35.76,35.76,809200.0,22.2772,22.3083,22.2585,22.2585,809200.0
2006-10-19 13:00:00,35.76,35.81,35.72,35.77,802600.0,22.2585,22.2896,22.2336,22.2647,802600.0
2006-10-19 13:30:00,35.77,35.8,35.73,35.75,648800.0,22.2647,22.2834,22.2398,22.2523,648800.0
2006-10-19 14:00:00,35.74,35.81,35.7,35.79,605400.0,22.246,22.2896,22.2211,22.2772,605400.0
2006-10-19 14:30:00,35.78,35.83,35.71,35.81,577200.0,22.2709,22.3021,22.2274,22.2896,577200.0
2006-10-19 15:00:00,35.81,35.91,35.78,35.88,743700.0,22.2896,22.3519,22.2709,22.3332,743700.0
2006-10-19 15:30:00,35.88,35.93,35.83,35.89,1219200.0,22.3332,22.3643,22.3021,22.3394,1219200.0
2006-10-20 09:30:00,35.98,35.98,35.65,35.76,2645900.0,22.3954,22.3954,22.19,22.2585,2645900.0
2006-10-20 10:00:00,35.77,35.78,35.62,35.62,946500.0,22.2647,22.2709,22.1713,22.1713,946500.0
2006-10-20 10:30:00,35.62,35.82,35.55,35.78,861700.0,22.1713,22.2958,22.1278,22.2709,861700.0
2006-10-20 11:00:00,35.77,35.84,35.7,35.77,467800.0,22.2647,22.3083,22.2211,22.2647,467800.0
2006-10-20 11:30:00,35.77,35.91,35.77,35.88,664200.0,22.2647,22.3519,22.2647,22.3332,664200.0
2006-10-20 12:00:00,35.88,35.96,35.8,35.94,608800.0,22.3332,22.383,22.2834,22.3705,608800.0
2006-10-20 12:30:00,35.94,36.05,35.92,35.93,811400.0,22.3705,22.439,22.3581,22.3643,811400.0
2006-10-20 13:00:00,35.93,35.98,35.81,35.82,288700.0,22.3643,22.3954,22.2896,22.2958,288700.0
2006-10-20 13:30:00,35.82,35.92,35.81,35.86,385900.0,22.2958,22.3581,22.2896,22.3207,385900.0
2006-10-20 14:00:00,35.86,35.93,35.83,35.88,298100.0,22.3207,22.3643,22.3021,22.3332,298100.0
2006-10-20 14:30:00,35.89,36.0,35.89,35.95,700500.0,22.3394,22.4079,22.3394,22.3768,700500.0
2006-10-20 15:00:00,35.95,36.04,35.95,36.01,749800.0,22.3768,22.4328,22.3768,22.4141,749800.0
2006-10-20 15:30:00,36.01,36.07,35.94,36.02,1019900.0,22.4141,22.4514,22.3705,22.4203,1019900.0
2006-10-23 09:30:00,35.81,36.09,35.8,36.01,1200400.0,22.2896,22.4639,22.2834,22.4141,1200400.0
2006-10-23 10:00:00,36.01,36.24,36.01,36.23,1067000.0,22.4141,22.5573,22.4141,22.551,1067000.0
2006-10-23 10:30:00,36.24,36.35,36.12,36.16,1374500.0,22.5573,22.6257,22.4826,22.5075,1374500.0
2006-10-23 11:00:00,36.16,36.26,36.15,36.19,639400.0,22.5075,22.5697,22.5012,22.5261,639400.0
2006-10-23 11:30:00,36.19,36.28,36.16,36.21,568600.0,22.5261,22.5822,22.5075,22.5386,568600.0
2006-10-23 12:00:00,36.21,36.27,36.18,36.23,724600.0,22.5386,22.5759,22.5199,22.551,724600.0
2006-10-23 12:30:00,36.23,36.29,36.21,36.27,653100.0,22.551,22.5884,22.5386,22.5759,653100.0
2006-10-23 13:00:00,36.26,36.32,36.24,36.31,460800.0,22.5697,22.6071,22.5573,22.6008,460800.0
2006-10-23 13:30:00,36.31,36.33,36.23,36.28,466400.0,22.6008,22.6133,22.551,22.5822,466400.0
2006-10-23 14:00:00,36.28,36.31,36.19,36.22,836100.0,22.5822,22.6008,22.5261,22.5448,836100.0
2006-10-23 14:30:00,36.22,36.24,36.19,36.22,695800.0,22.5448,22.5573,22.5261,22.5448,695800.0
2006-10-23 15:00:00,36.21,36.26,36.2,36.24,733600.0,22.5386,22.5697,22.5324,22.5573,733600.0
2006-10-23 15:30:00,36.25,36.3,36.23,36.28,1168000.0,22.5635,22.5946,22.551,22.5822,1168000.0
2006-10-24 09:30:00,36.18,36.44,36.17,36.42,1092600.0,22.5199,22.6817,22.5137,22.6693,1092600.0
2006-10-24 10:00:00,36.42,36.45,36.27,36.31,949300.0,22.6693,22.688,22.5759,22.6008,949300.0
2006-10-24 10:30:00,36.31,36.31,36.17,36.29,851700.0,22.6008,22.6008,22.5137,22.5884,851700.0
2006-10-24 11:00:00,36.28,36.42,36.25,36.4,655300.0,22.5822,22.6693,22.5635,22.6568,655300.0
2006-10-24 11:30:00,36.41,36.44,36.33,36.34,719600.0,22.6631,22.6817,22.6133,22.6195,719600.0
2006-10-24 12:00:00,36.34,36.37,36.31,36.35,819700.0,22.6195,22.6382,22.6008,22.6257,819700.0
2006-10-24 12:30:00,36.34,36.35,36.3,36.33,641700.0,22.6195,22.6257,22.5946,22.6133,641700.0
2006-10-24 13:00:00,36.33,36.42,36.32,36.4,436600.0,22.6133,22.6693,22.6071,22.6568,436600.0
2006-10-24 13:30:00,36.4,36.42,36.38,36.39,675900.0,22.6568,22.6693,22.6444,22.6506,675900.0
2006-10-24 14:00:00,36.39,36.45,36.37,36.44,579400.0,22.6506,22.688,22.6382,22.6817,579400.0
2006-10-24 14:30:00,36.45,36.49,36.42,36.46,669800.0,22.688,22.7129,22.6693,22.6942,669800.0
2006-10-24 15:00:00,36.46,36.47,36.37,36.41,826100.0,22.6942,22.7004,22.6382,22.6631,826100.0
2006-10-24 15:30:00,36.42,36.56,36.41,36.5,1634400.0,22.6693,22.7564,22.6631,22.7191,1634400.0
2006-10-25 09:30:00,36.57,36.64,36.38,36.52,1065500.0,22.7627,22.8062,22.6444,22.7315,1065500.0
2006-10-25 10:00:00,36.53,36.7,36.5,36.59,947700.0,22.7378,22.8436,22.7191,22.7751,947700.0
2006-10-25 10:30:00,36.58,36.58,36.33,36.42,1194100.0,22.7689,22.7689,22.6133,22.6693,1194100.0
2006-10-25 11:00:00,36.42,36.53,36.42,36.45,1074000.0,22.6693,22.7378,22.6693,22.688,1074000.0
2006-10-25 11:30:00,36.45,36.52,36.42,36.5,615400.0,22.688,22.7315,22.6693,22.7191,615400.0
2006-10-25 12:00:00,36.5,36.56,36.47,36.52,943600.0,22.7191,22.7564,22.7004,22.7315,943600.0
2006-10-25 12:30:00,36.52,36.52,36.41,36.45,979500.0,22.7315,22.7315,22.6631,22.688,979500.0
2006-10-25 13:00:00,36.45,36.49,36.42,36.45,592400.0,22.688,22.7129,22.6693,22.688,592400.0
2006-10-25 13:30:00,36.45,36.47,36.42,36.44,505800.0,22.688,22.7004,22.6693,22.6817,505800.0
2006-10-25 14:00:00,36.44,36.65,36.42,36.52,1040700.0,22.6817,22.8125,22.6693,22.7315,1040700.0
2006-10-25 14:30:00,36.53,36.62,36.46,36.61,820400.0,22.7378,22.7938,22.6942,22.7876,820400.0
2006-10-25 15:00:00,36.6,36.65,36.49,36.56,713800.0,22.7813,22.8125,22.7129,22.7564,713800.0
2006-10-25 15:30:00,36.55,36.67,36.53,36.59,1079500.0,22.7502,22.8249,22.7378,22.7751,1079500.0
2006-10-26 09:30:00,36.84,36.87,36.66,36.82,1274600.0,22.9307,22.9494,22.8187,22.9183,1274600.0
2006-10-26 10:00:00,36.83,37.13,36.79,36.93,2096200.0,22.9245,23.1112,22.8996,22.9867,2096200.0
2006-10-26 10:30:00,36.92,36.94,36.63,36.94,1057700.0,22.9805,22.993,22.8,22.993,1057700.0
2006-10-26 11:00:00,36.94,36.94,36.71,36.84,833100.0,22.993,22.993,22.8498,22.9307,833100.0
2006-10-26 11:30:00,36.84,37.0,36.84,36.97,694800.0,22.9307,23.0303,22.9307,23.0116,694800.0
2006-10-26 12:00:00,36.98,37.13,36.97,37.13,822200.0,23.0179,23.1112,23.0116,23.1112,822200.0
2006-10-26 12:30:00,37.13,37.15,36.99,37.04,548300.0,23.1112,23.1237,23.0241,23.0552,548300.0
2006-10-26 13:00:00,37.04,37.12,37.04,37.12,815300.0,23.0552,23.105,23.0552,23.105,815300.0
2006-10-26 13:30:00,37.12,37.23,37.11,37.18,674700.0,23.105,23.1735,23.0988,23.1424,674700.0
2006-10-26 14:00:00,37.18,37.33,37.16,37.33,1156500.0,23.1424,23.2357,23.1299,23.2357,1156500.0
2006-10-26 14:30:00,37.33,37.54,37.31,37.53,1739500.0,23.2357,23.3664,23.2233,23.3602,1739500.0
2006-10-26 15:00:00,37.52,37.53,37.38,37.44,1259600.0,23.354,23.3602,23.2668,23.3042,1259600.0
2006-10-26 15:30:00,37.43,37.44,37.3,37.38,1890800.0,23.298,23.3042,23.217,23.2668,1890800.0
2006-10-27 09:30:00,37.24,37.33,37.0,37.1,1276600.0,23.1797,23.2357,23.0303,23.0926,1276600.0
2006-10-27 10:00:00,37.09,37.25,37.05,37.18,1156300.0,23.0863,23.1859,23.0614,23.1424,1156300.0
2006-10-27 10:30:00,37.18,37.27,37.12,37.19,564400.0,23.1424,23.1984,23.105,23.1486,564400.0
2006-10-27 11:00:00,37.19,37.22,37.13,37.15,559400.0,23.1486,23.1673,23.1112,23.1237,559400.0
2006-10-27 11:30:00,37.16,37.18,37.1,37.12,839700.0,23.1299,23.1424,23.0926,23.105,839700.0
2006-10-27 12:00:00,37.12,37.19,37.1,37.15,781500.0,23.105,23.1486,23.0926,23.1237,781500.0
2006-10-27 12:30:00,37.16,37.16,37.11,37.12,487900.0,23.1299,23.1299,23.0988,23.105,487900.0
2006-10-27 13:00:00,37.11,37.16,37.1,37.13,817500.0,23.0988,23.1299,23.0926,23.1112,817500.0
2006-10-27 13:30:00,37.13,37.14,37.03,37.06,846700.0,23.1112,23.1175,23.049,23.0677,846700.0
2006-10-27 14:00:00,37.06,37.09,36.87,37.0,1527800.0,23.0677,23.0863,22.9494,23.0303,1527800.0
2006-10-27 14:30:00,37.0,37.03,36.8,36.9,1439800.0,23.0303,23.049,22.9058,22.9681,1439800.0
2006-10-27 15:00:00,36.9,37.07,36.87,37.03,1694800.0,22.9681,23.0739,22.9494,23.049,1694800.0
2006-10-27 15:30:00,37.04,37.09,37.0,37.06,2267000.0,23.0552,23.0863,23.0303,23.0677,2267000.0
2006-10-30 09:30:00,36.88,37.2,36.86,37.17,1054900.0,22.9556,23.1548,22.9432,23.1361,1054900.0
2006-10-30 10:00:00,37.15,37.3,37.13,37.21,1063400.0,23.1237,23.217,23.1112,23.161,1063400.0
2006-10-30 10:30:00,37.2,37.24,36.98,37.0,1009400.0,23.1548,23.1797,23.0179,23.0303,1009400.0
2006-10-30 11:00:00,37.0,37.18,36.99,37.14,909000.0,23.0303,23.1424,23.0241,23.1175,909000.0
2006-10-30 11:30:00,37.14,37.16,37.09,37.09,565800.0,23.1175,23.1299,23.0863,23.0863,565800.0
2006-10-30 12:00:00,37.08,37.1,36.99,37.08,771900.0,23.0801,23.0926,23.0241,23.0801,771900.0
2006-10-30 12:30:00,37.08,37.12,37.03,37.1,540600.0,23.0801,23.105,23.049,23.0926,540600.0
2006-10-30 13:00:00,37.11,37.17,37.01,37.03,347800.0,23.0988,23.1361,23.0365,23.049,347800.0
2006-10-30 13:30:00,37.03,37.17,37.01,37.16,597000.0,23.049,23.1361,23.0365,23.1299,597000.0
2006-10-30 14:00:00,37.15,37.26,37.13,37.2,621300.0,23.1237,23.1921,23.1112,23.1548,621300.0
2006-10-30 14:30:00,37.21,37.21,37.07,37.13,563300.0,23.161,23.161,23.0739,23.1112,563300.0
2006-10-30 15:00:00,37.13,37.25,37.11,37.14,675200.0,23.1112,23.1859,23.0988,23.1175,675200.0
2006-10-30 15:30:00,37.14,37.25,37.13,37.25,1079400.0,23.1175,23.1859,23.1112,23.1859,1079400.0
2006-10-31 09:30:00,37.25,37.47,37.05,37.19,1377800.0,23.1859,23.3229,23.0614,23.1486,1377800.0
2006-10-31 10:00:00,37.2,37.23,37.09,37.13,1278800.0,23.1548,23.1735,23.0863,23.1112,1278800.0
2006-10-31 10:30:00,37.13,37.39,37.12,37.33,1070800.0,23.1112,23.2731,23.105,23.2357,1070800.0
2006-10-31 11:00:00,37.33,37.34,37.23,37.24,749400.0,23.2357,23.2419,23.1735,23.1797,749400.0
2006-10-31 11:30:00,37.24,37.26,37.12,37.18,666700.0,23.1797,23.1921,23.105,23.1424,666700.0
2006-10-31 12:00:00,37.17,37.27,37.15,37.16,725600.0,23.1361,23.1984,23.1237,23.1299,725600.0
2006-10-31 12:30:00,37.16,37.17,37.0,37.0,1283100.0,23.1299,23.1361,23.0303,23.0303,1283100.0
2006-10-31 13:00:00,37.0,37.17,36.95,37.15,1072300.0,23.0303,23.1361,22.9992,23.1237,1072300.0
2006-10-31 13:30:00,37.15,37.29,37.14,37.22,834300.0,23.1237,23.2108,23.1175,23.1673,834300.0
2006-10-31 14:00:00,37.22,37.22,37.09,37.11,647500.0,23.1673,23.1673,23.0863,23.0988,647500.0
2006-10-31 14:30:00,37.11,37.2,37.07,37.16,565600.0,23.0988,23.1548,23.0739,23.1299,565600.0
2006-10-31 15:00:00,37.15,37.35,37.15,37.34,845700.0,23.1237,23.2482,23.1237,23.2419,845700.0
2006-10-31 15:30:00,37.33,37.45,37.27,37.32,1922000.0,23.2357,23.3104,23.1984,23.2295,1922000.0
2006-11-01 09:30:00,37.5,37.5,37.32,37.4,1389700.0,23.3415,23.3415,23.2295,23.2793,1389700.0
2006-11-01 10:00:00,37.4,37.63,37.37,37.42,1677500.0,23.2793,23.4225,23.2606,23.2917,1677500.0
2006-11-01 10:30:00,37.43,37.59,37.35,37.58,1209200.0,23.298,23.3976,23.2482,23.3913,1209200.0
2006-11-01 11:00:00,37.59,37.64,37.43,37.48,755700.0,23.3976,23.4287,23.298,23.3291,755700.0
2006-11-01 11:30:00,37.49,37.52,37.33,37.39,793700.0,23.3353,23.354,23.2357,23.2731,793700.0
2006-11-01 12:00:00,37.39,37.46,37.33,37.34,628200.0,23.2731,23.3166,23.2357,23.2419,628200.0
2006-11-01 12:30:00,37.34,37.37,37.32,37.32,777400.0,23.2419,23.2606,23.2295,23.2295,777400.0
2006-11-01 13:00:00,37.32,37.35,37.28,37.35,702000.0,23.2295,23.2482,23.2046,23.2482,702000.0
2006-11-01 13:30:00,37.34,37.44,37.26,37.26,885100.0,23.2419,23.3042,23.1921,23.1921,885100.0
2006-11-01 14:00:00,37.26,37.33,37.25,37.31,1080700.0,23.1921,23.2357,23.1859,23.2233,1080700.0
2006-11-01 14:30:00,37.32,37.35,37.25,37.33,985800.0,23.2295,23.2482,23.1859,23.2357,985800.0
2006-11-01 15:00:00,37.33,37.35,37.25,37.3,1335000.0,23.2357,23.2482,23.1859,23.217,1335000.0
2006-11-01 15:30:00,37.3,37.36,37.22,37.3,1635600.0,23.217,23.2544,23.1673,23.217,1635600.0
2006-11-02 09:30:00,37.05,37.27,36.91,37.22,1411700.0,23.0614,23.1984,22.9743,23.1673,1411700.0
2006-11-02 10:00:00,37.23,37.35,37.15,37.34,1352600.0,23.1735,23.2482,23.1237,23.2419,1352600.0
2006-11-02 10:30:00,37.34,37.5,37.22,37.47,1152100.0,23.2419,23.3415,23.1673,23.3229,1152100.0
2006-11-02 11:00:00,37.48,37.49,37.15,37.18,1344300.0,23.3291,23.3353,23.1237,23.1424,1344300.0
2006-11-02 11:30:00,37.17,37.26,37.09,37.11,1289700.0,23.1361,23.1921,23.0863,23.0988,1289700.0
2006-11-02 12:00:00,37.12,37.26,37.12,37.26,1569200.0,23.105,23.1921,23.105,23.1921,1569200.0
2006-11-02 12:30:00,37.25,37.26,37.06,37.11,778600.0,23.1859,23.1921,23.0677,23.0988,778600.0
2006-11-02 13:00:00,37.1,37.11,36.95,36.96,744000.0,23.0926,23.0988,22.9992,23.0054,744000.0
2006-11-02 13:30:00,36.96,37.05,36.96,37.0,1317800.0,23.0054,23.0614,23.0054,23.0303,1317800.0
2006-11-02 14:00:00,37.01,37.1,37.0,37.05,921200.0,23.0365,23.0926,23.0303,23.0614,921200.0
2006-11-02 14:30:00,37.06,37.09,37.04,37.06,904600.0,23.0677,23.0863,23.0552,23.0677,904600.0
2006-11-02 15:00:00,37.06,37.1,37.02,37.04,690200.0,23.0677,23.0926,23.0428,23.0552,690200.0
2006-11-02 15:30:00,37.05,37.2,37.04,37.2,1761700.0,23.0614,23.1548,23.0552,23.1548,1761700.0
2006-11-03 09:30:00,37.33,37.4,37.1,37.22,928000.0,23.2357,23.2793,23.0926,23.1673,928000.0
2006-11-03 10:00:00,37.22,37.36,37.13,37.2,968400.0,23.1673,23.2544,23.1112,23.1548,968400.0
2006-11-03 10:30:00,37.18,37.19,36.99,37.06,1317100.0,23.1424,23.1486,23.0241,23.0677,1317100.0
2006-11-03 11:00:00,37.06,37.07,36.8,36.84,1332700.0,23.0677,23.0739,22.9058,22.9307,1332700.0
2006-11-03 11:30:00,36.83,36.98,36.82,36.88,1240200.0,22.9245,23.0179,22.9183,22.9556,1240200.0
2006-11-03 12:00:00,36.88,36.93,36.85,36.87,957900.0,22.9556,22.9867,22.9369,22.9494,957900.0
2006-11-03 12:30:00,36.87,37.0,36.87,36.87,576700.0,22.9494,23.0303,22.9494,22.9494,576700.0
2006-11-03 13:00:00,36.87,36.94,36.85,36.91,960200.0,22.9494,22.993,22.9369,22.9743,960200.0
2006-11-03 13:30:00,36.91,36.98,36.87,36.95,550600.0,22.9743,23.0179,22.9494,22.9992,550600.0
2006-11-03 14:00:00,36.96,37.11,36.9,37.09,768400.0,23.0054,23.0988,22.9681,23.0863,768400.0
2006-11-03 14:30:00,37.08,37.21,37.04,37.18,800600.0,23.0801,23.161,23.0552,23.1424,800600.0
2006-11-03 15:00:00,37.17,37.23,37.11,37.17,1018100.0,23.1361,23.1735,23.0988,23.1361,1018100.0
2006-11-03 15:30:00,37.17,37.29,37.14,37.21,2101900.0,23.1361,23.2108,23.1175,23.161,2101900.0
2006-11-06 09:30:00,36.6,37.09,36.55,37.03,1999100.0,22.7813,23.0863,22.7502,23.049,1999100.0
2006-11-06 10:00:00,37.03,37.17,36.87,36.92,1347100.0,23.049,23.1361,22.9494,22.9805,1347100.0
2006-11-06 10:30:00,36.92,36.95,36.83,36.87,1620300.0,22.9805,22.9992,22.9245,22.9494,1620300.0
2006-11-06 11:00:00,36.87,36.98,36.85,36.95,1197100.0,22.9494,23.0179,22.9369,22.9992,1197100.0
2006-11-06 11:30:00,36.95,37.05,36.9,37.05,1726700.0,22.9992,23.0614,22.9681,23.0614,1726700.0
2006-11-06 12:00:00,37.05,37.06,36.95,36.96,683400.0,23.0614,23.0677,22.9992,23.0054,683400.0
2006-11-06 12:30:00,36.95,37.0,36.94,36.95,570900.0,22.9992,23.0303,22.993,22.9992,570900.0
2006-11-06 13:00:00,36.95,37.06,36.94,37.01,932300.0,22.9992,23.0677,22.993,23.0365,932300.0
2006-11-06 13:30:00,37.01,37.08,36.97,36.97,950900.0,23.0365,23.0801,23.0116,23.0116,950900.0
2006-11-06 14:00:00,36.97,37.08,36.94,37.07,696500.0,23.0116,23.0801,22.993,23.0739,696500.0
2006-11-06 14:30:00,37.06,37.13,37.05,37.11,909300.0,23.0677,23.1112,23.0614,23.0988,909300.0
2006-11-06 15:00:00,37.11,37.27,37.09,37.22,1567400.0,23.0988,23.1984,23.0863,23.1673,1567400.0
2006-11-06 15:30:00,37.22,37.27,37.13,37.2,2126600.0,23.1673,23.1984,23.1112,23.1548,2126600.0
2006-11-07 09:30:00,37.16,37.48,37.11,37.42,2064800.0,23.1299,23.3291,23.0988,23.2917,2064800.0
2006-11-07 10:00:00,37.42,37.47,37.33,37.41,1274100.0,23.2917,23.3229,23.2357,23.2855,1274100.0
2006-11-07 10:30:00,37.42,37.47,37.29,37.37,1180100.0,23.2917,23.3229,23.2108,23.2606,1180100.0
2006-11-07 11:00:00,37.39,37.44,37.35,37.44,1013200.0,23.2731,23.3042,23.2482,23.3042,1013200.0
2006-11-07 11:30:00,37.45,37.46,37.33,37.39,772700.0,23.3104,23.3166,23.2357,23.2731,772700.0
2006-11-07 12:00:00,37.39,37.45,37.35,37.37,585600.0,23.2731,23.3104,23.2482,23.2606,585600.0
2006-11-07 12:30:00,37.37,37.43,37.36,37.4,512000.0,23.2606,23.298,23.2544,23.2793,512000.0
2006-11-07 13:00:00,37.41,37.42,37.32,37.34,636500.0,23.2855,23.2917,23.2295,23.2419,636500.0
2006-11-07 13:30:00,37.33,37.45,37.24,37.38,4055000.0,23.2357,23.3104,23.1797,23.2668,4055000.0
2006-11-07 14:00:00,37.38,37.44,37.26,37.29,1083100.0,23.2668,23.3042,23.1921,23.2108,1083100.0
2006-11-07 14:30:00,37.29,37.39,37.28,37.38,605100.0,23.2108,23.2731,23.2046,23.2668,605100.0
2006-11-07 15:00:00,37.37,37.39,37.28,37.35,1022400.0,23.2606,23.2731,23.2046,23.2482,1022400.0
2006-11-07 15:30:00,37.35,37.36,37.17,37.23,1957800.0,23.2482,23.2544,23.1361,23.1735,1957800.0
2006-11-08 09:30:00,37.0,37.43,37.0,37.35,2244800.0,23.0303,23.298,23.0303,23.2482,2244800.0
2006-11-08 10:00:00,37.35,37.49,37.3,37.34,1383700.0,23.2482,23.3353,23.217,23.2419,1383700.0
2006-11-08 10:30:00,37.33,37.41,37.24,37.4,1242400.0,23.2357,23.2855,23.1797,23.2793,1242400.0
2006-11-08 11:00:00,37.4,37.44,37.25,37.26,638900.0,23.2793,23.3042,23.1859,23.1921,638900.0
2006-11-08 11:30:00,37.26,37.35,37.25,37.31,596200.0,23.1921,23.2482,23.1859,23.2233,596200.0
2006-11-08 12:00:00,37.31,37.37,37.21,37.21,1047900.0,23.2233,23.2606,23.161,23.161,1047900.0
2006-11-08 12:30:00,37.22,37.36,37.21,37.34,850700.0,23.1673,23.2544,23.161,23.2419,850700.0
2006-11-08 13:00:00,37.33,37.38,37.2,37.23,819700.0,23.2357,23.2668,23.1548,23.1735,819700.0
2006-11-08 13:30:00,37.24,37.32,37.22,37.3,569000.0,23.1797,23.2295,23.1673,23.217,569000.0
2006-11-08 14:00:00,37.3,37.41,37.3,37.36,595300.0,23.217,23.2855,23.217,23.2544,595300.0
2006-11-08 14:30:00,37.36,37.46,37.28,37.29,954200.0,23.2544,23.3166,23.2046,23.2108,954200.0
2006-11-08 15:00:00,37.29,37.34,37.25,37.25,834000.0,23.2108,23.2419,23.1859,23.1859,834000.0
2006-11-08 15:30:00,37.26,37.26,37.19,37.21,1693000.0,23.1921,23.1921,23.1486,23.161,1693000.0
2006-11-09 09:30:00,37.25,37.41,37.1,37.25,1799000.0,23.1859,23.2855,23.0926,23.1859,1799000.0
2006-11-09 10:00:00,37.25,37.28,37.15,37.26,2014700.0,23.1859,23.2046,23.1237,23.1921,2014700.0
2006-11-09 10:30:00,37.26,37.36,37.23,37.35,1332300.0,23.1921,23.2544,23.1735,23.2482,1332300.0
2006-11-09 11:00:00,37.35,37.4,37.28,37.28,1048000.0,23.2482,23.2793,23.2046,23.2046,1048000.0
2006-11-09 11:30:00,37.28,37.31,37.25,37.26,726700.0,23.2046,23.2233,23.1859,23.1921,726700.0
2006-11-09 12:00:00,37.25,37.3,37.25,37.28,842800.0,23.1859,23.217,23.1859,23.2046,842800.0
2006-11-09 12:30:00,37.28,37.28,37.21,37.25,551900.0,23.2046,23.2046,23.161,23.1859,551900.0
2006-11-09 13:00:00,37.25,37.26,37.14,37.14,931300.0,23.1859,23.1921,23.1175,23.1175,931300.0
2006-11-09 13:30:00,37.14,37.22,37.14,37.2,839200.0,23.1175,23.1673,23.1175,23.1548,839200.0
2006-11-09 14:00:00,37.19,37.2,36.95,37.01,1757700.0,23.1486,23.1548,22.9992,23.0365,1757700.0
2006-11-09 14:30:00,37.0,37.03,36.85,36.9,2278700.0,23.0303,23.049,22.9369,22.9681,2278700.0
2006-11-09 15:00:00,36.91,36.96,36.85,36.85,1633700.0,22.9743,23.0054,22.9369,22.9369,1633700.0
2006-11-09 15:30:00,36.85,36.92,36.79,36.86,2118600.0,22.9369,22.9805,22.8996,22.9432,2118600.0
2006-11-10 09:30:00,36.8,36.85,36.48,36.73,1564900.0,22.9058,22.9369,22.7066,22.8623,1564900.0
2006-11-10 10:00:00,36.72,36.79,36.7,36.75,1274000.0,22.856,22.8996,22.8436,22.8747,1274000.0
2006-11-10 10:30:00,36.75,36.8,36.73,36.76,732400.0,22.8747,22.9058,22.8623,22.8809,732400.0
2006-11-10 11:00:00,36.74,36.76,36.53,36.6,1500900.0,22.8685,22.8809,22.7378,22.7813,1500900.0
2006-11-10 11:30:00,36.6,36.69,36.58,36.6,1127300.0,22.7813,22.8374,22.7689,22.7813,1127300.0
2006-11-10 12:00:00,36.6,36.64,36.55,36.64,580200.0,22.7813,22.8062,22.7502,22.8062,580200.0
2006-11-10 12:30:00,36.63,36.69,36.61,36.63,450200.0,22.8,22.8374,22.7876,22.8,450200.0
2006-11-10 13:00:00,36.63,36.63,36.56,36.57,626600.0,22.8,22.8,22.7564,22.7627,626600.0
2006-11-10 13:30:00,36.57,36.59,36.5,36.53,1283500.0,22.7627,22.7751,22.7191,22.7378,1283500.0
2006-11-10 14:00:00,36.53,36.62,36.51,36.61,795100.0,22.7378,22.7938,22.7253,22.7876,795100.0
2006-11-10 14:30:00,36.61,36.66,36.58,36.65,684300.0,22.7876,22.8187,22.7689,22.8125,684300.0
2006-11-10 15:00:00,36.64,36.68,36.58,36.59,1136100.0,22.8062,22.8311,22.7689,22.7751,1136100.0
2006-11-10 15:30:00,36.59,36.65,36.53,36.63,2201600.0,22.7751,22.8125,22.7378,22.8,2201600.0
2006-11-13 09:30:00,36.75,36.75,36.31,36.54,2056800.0,22.8747,22.8747,22.6008,22.744,2056800.0
2006-11-13 10:00:00,36.55,36.75,36.55,36.7,1794900.0,22.7502,22.8747,22.7502,22.8436,1794900.0
2006-11-13 10:30:00,36.7,36.77,36.58,36.58,1431300.0,22.8436,22.8872,22.7689,22.7689,1431300.0
2006-11-13 11:00:00,36.59,36.7,36.54,36.58,1544400.0,22.7751,22.8436,22.744,22.7689,1544400.0
2006-11-13 11:30:00,36.58,36.62,36.4,36.45,1221800.0,22.7689,22.7938,22.6568,22.688,1221800.0
2006-11-13 12:00:00,36.45,36.47,36.35,36.44,831800.0,22.688,22.7004,22.6257,22.6817,831800.0
2006-11-13 12:30:00,36.44,36.45,36.26,36.26,1377300.0,22.6817,22.688,22.5697,22.5697,1377300.0
2006-11-13 13:00:00,36.27,36.32,36.25,36.32,931700.0,22.5759,22.6071,22.5635,22.6071,931700.0
2006-11-13 13:30:00,36.31,36.39,36.28,36.31,869600.0,22.6008,22.6506,22.5822,22.6008,869600.0
2006-11-13 14:00:00,36.31,36.35,36.28,36.29,1247200.0,22.6008,22.6257,22.5822,22.5884,1247200.0
2006-11-13 14:30:00,36.28,36.5,36.28,36.39,1827400.0,22.5822,22.7191,22.5822,22.6506,1827400.0
2006-11-13 15:00:00,36.39,36.48,36.32,36.36,1671000.0,22.6506,22.7066,22.6071,22.632,1671000.0
2006-11-13 15:30:00,36.36,36.4,36.25,36.39,2917000.0,22.632,22.6568,22.5635,22.6506,2917000.0
2006-11-14 09:30:00,35.82,36.26,35.77,35.85,6135700.0,22.2958,22.5697,22.2647,22.3145,6135700.0
2006-11-14 10:00:00,35.85,36.22,35.85,35.93,4114600.0,22.3145,22.5448,22.3145,22.3643,4114600.0
2006-11-14 10:30:00,35.92,36.23,35.91,36.0,4804000.0,22.3581,22.551,22.3519,22.4079,4804000.0
2006-11-14 11:00:00,36.0,36.16,35.98,36.11,1953500.0,22.4079,22.5075,22.3954,22.4763,1953500.0
2006-11-14 11:30:00,36.12,36.24,36.03,36.17,1405000.0,22.4826,22.5573,22.4265,22.5137,1405000.0
2006-11-14 12:00:00,36.18,36.4,36.1,36.36,1218100.0,22.5199,22.6568,22.4701,22.632,1218100.0
2006-11-14 12:30:00,36.36,37.02,36.31,37.02,3397000.0,22.632,23.0428,22.6008,23.0428,3397000.0
2006-11-14 13:00:00,37.01,37.2,36.86,37.04,3776400.0,23.0365,23.1548,22.9432,23.0552,3776400.0
2006-11-14 13:30:00,37.04,37.35,37.03,37.16,2985300.0,23.0552,23.2482,23.049,23.1299,2985300.0
2006-11-14 14:00:00,37.15,37.32,37.1,37.3,2553200.0,23.1237,23.2295,23.0926,23.217,2553200.0
2006-11-14 14:30:00,37.3,37.49,37.28,37.34,3270500.0,23.217,23.3353,23.2046,23.2419,3270500.0
2006-11-14 15:00:00,37.33,37.66,37.33,37.6,3762900.0,23.2357,23.4411,23.2357,23.4038,3762900.0
2006-11-14 15:30:00,37.61,38.06,37.6,37.92,6197500.0,23.41,23.6901,23.4038,23.603,6197500.0
2006-11-15 09:30:00,37.77,38.29,37.64,37.9,5224100.0,23.5096,23.8333,23.4287,23.5905,5224100.0
2006-11-15 10:00:00,37.88,37.9,37.43,37.65,3495900.0,23.5781,23.5905,23.298,23.4349,3495900.0
2006-11-15 10:30:00,37.65,37.86,37.55,37.72,2620600.0,23.4349,23.5656,23.3727,23.4785,2620600.0
2006-11-15 11:00:00,37.72,37.84,37.57,37.7,1768800.0,23.4785,23.5532,23.3851,23.466,1768800.0
2006-11-15 11:30:00,37.71,37.75,37.57,37.59,1452600.0,23.4722,23.4971,23.3851,23.3976,1452600.0
2006-11-15 12:00:00,37.58,37.67,37.54,37.6,1314900.0,23.3913,23.4473,23.3664,23.4038,1314900.0
2006-11-15 12:30:00,37.59,37.64,37.54,37.58,856900.0,23.3976,23.4287,23.3664,23.3913,856900.0
2006-11-15 13:00:00,37.57,37.76,37.57,37.72,1074200.0,23.3851,23.5034,23.3851,23.4785,1074200.0
2006-11-15 13:30:00,37.72,37.78,37.71,37.75,720100.0,23.4785,23.5158,23.4722,23.4971,720100.0
2006-11-15 14:00:00,37.76,37.82,37.7,37.78,1468700.0,23.5034,23.5407,23.466,23.5158,1468700.0
2006-11-15 14:30:00,37.77,37.82,37.6,37.71,1539800.0,23.5096,23.5407,23.4038,23.4722,1539800.0
2006-11-15 15:00:00,37.7,37.8,37.66,37.73,1123800.0,23.466,23.5283,23.4411,23.4847,1123800.0
2006-11-15 15:30:00,37.75,37.75,37.41,37.63,2610200.0,23.4971,23.4971,23.2855,23.4225,2610200.0
2006-11-16 09:30:00,37.8,37.81,37.33,37.43,1935600.0,23.5283,23.5345,23.2357,23.298,1935600.0
2006-11-16 10:00:00,37.43,37.47,37.17,37.21,1270000.0,23.298,23.3229,23.1361,23.161,1270000.0
2006-11-16 10:30:00,37.22,37.42,37.21,37.36,1310900.0,23.1673,23.2917,23.161,23.2544,1310900.0
2006-11-16 11:00:00,37.35,37.4,37.31,37.36,916300.0,23.2482,23.2793,23.2233,23.2544,916300.0
2006-11-16 11:30:00,37.37,37.38,37.29,37.35,930400.0,23.2606,23.2668,23.2108,23.2482,930400.0
2006-11-16 12:00:00,37.34,37.42,37.25,37.34,1502000.0,23.2419,23.2917,23.1859,23.2419,1502000.0
2006-11-16 12:30:00,37.33,37.34,37.3,37.32,377700.0,23.2357,23.2419,23.217,23.2295,377700.0
2006-11-16 13:00:00,37.33,37.39,37.32,37.38,513100.0,23.2357,23.2731,23.2295,23.2668,513100.0
2006-11-16 13:30:00,37.39,37.65,37.38,37.6,1364300.0,23.2731,23.4349,23.2668,23.4038,1364300.0
2006-11-16 14:00:00,37.6,37.6,37.45,37.54,1173200.0,23.4038,23.4038,23.3104,23.3664,1173200.0
2006-11-16 14:30:00,37.54,37.79,37.5,37.78,1792300.0,23.3664,23.522,23.3415,23.5158,1792300.0
2006-11-16 15:00:00,37.78,37.9,37.69,37.76,2767700.0,23.5158,23.5905,23.4598,23.5034,2767700.0
2006-11-16 15:30:00,37.76,37.81,37.6,37.81,2534600.0,23.5034,23.5345,23.4038,23.5345,2534600.0
2006-11-17 09:30:00,37.77,37.9,37.64,37.85,3076200.0,23.5096,23.5905,23.4287,23.5594,3076200.0
2006-11-17 10:00:00,37.85,37.95,37.77,37.86,1940500.0,23.5594,23.6216,23.5096,23.5656,1940500.0
2006-11-17 10:30:00,37.86,37.97,37.8,37.94,1128800.0,23.5656,23.6341,23.5283,23.6154,1128800.0
2006-11-17 11:00:00,37.93,37.97,37.85,37.95,762000.0,23.6092,23.6341,23.5594,23.6216,762000.0
2006-11-17 11:30:00,37.95,38.0,37.94,38.0,712600.0,23.6216,23.6528,23.6154,23.6528,712600.0
2006-11-17 12:00:00,38.0,38.01,37.85,37.9,902300.0,23.6528,23.659,23.5594,23.5905,902300.0
2006-11-17 12:30:00,37.91,38.19,37.9,38.15,1071300.0,23.5967,23.771,23.5905,23.7461,1071300.0
2006-11-17 13:00:00,38.14,38.18,38.07,38.14,683500.0,23.7399,23.7648,23.6963,23.7399,683500.0
2006-11-17 13:30:00,38.15,38.23,38.11,38.16,754100.0,23.7461,23.7959,23.7212,23.7523,754100.0
2006-11-17 14:00:00,38.16,38.17,38.04,38.07,655500.0,23.7523,23.7586,23.6777,23.6963,655500.0
2006-11-17 14:30:00,38.07,38.15,38.07,38.14,713300.0,23.6963,23.7461,23.6963,23.7399,713300.0
2006-11-17 15:00:00,38.14,38.18,38.12,38.16,1303500.0,23.7399,23.7648,23.7274,23.7523,1303500.0
2006-11-17 15:30:00,38.17,38.29,38.16,38.27,1854400.0,23.7586,23.8333,23.7523,23.8208,1854400.0
2006-11-20 09:30:00,38.13,38.16,37.85,37.92,1737300.0,23.7337,23.7523,23.5594,23.603,1737300.0
2006-11-20 10:00:00,37.93,38.35,37.91,38.33,1415000.0,23.6092,23.8706,23.5967,23.8582,1415000.0
2006-11-20 10:30:00,38.33,38.42,38.23,38.41,1226700.0,23.8582,23.9142,23.7959,23.908,1226700.0
2006-11-20 11:00:00,38.43,38.48,38.37,38.48,1027500.0,23.9204,23.9515,23.8831,23.9515,1027500.0
2006-11-20 11:30:00,38.47,38.85,38.47,38.77,2042900.0,23.9453,24.1818,23.9453,24.132,2042900.0
2006-11-20 12:00:00,38.76,38.85,38.69,38.72,1632300.0,24.1258,24.1818,24.0822,24.1009,1632300.0
2006-11-20 12:30:00,38.72,38.73,38.6,38.67,646700.0,24.1009,24.1071,24.0262,24.0698,646700.0
2006-11-20 13:00:00,38.67,38.67,38.53,38.58,689800.0,24.0698,24.0698,23.9826,24.0138,689800.0
2006-11-20 13:30:00,38.58,38.63,38.52,38.56,545300.0,24.0138,24.0449,23.9764,24.0013,545300.0
2006-11-20 14:00:00,38.56,38.67,38.46,38.46,843400.0,24.0013,24.0698,23.9391,23.9391,843400.0
2006-11-20 14:30:00,38.46,38.49,38.2,38.27,980200.0,23.9391,23.9578,23.7772,23.8208,980200.0
2006-11-20 15:00:00,38.28,38.39,38.25,38.37,941100.0,23.827,23.8955,23.8084,23.8831,941100.0
2006-11-20 15:30:00,38.36,38.5,38.35,38.38,1519500.0,23.8768,23.964,23.8706,23.8893,1519500.0
2006-11-21 09:30:00,38.41,38.44,38.02,38.22,1138600.0,23.908,23.9266,23.6652,23.7897,1138600.0
2006-11-21 10:00:00,38.22,38.29,38.12,38.16,532500.0,23.7897,23.8333,23.7274,23.7523,532500.0
2006-11-21 10:30:00,38.17,38.22,38.11,38.14,469900.0,23.7586,23.7897,23.7212,23.7399,469900.0
2006-11-21 11:00:00,38.14,38.18,38.07,38.17,545600.0,23.7399,23.7648,23.6963,23.7586,545600.0
2006-11-21 11:30:00,38.18,38.2,38.05,38.11,666900.0,23.7648,23.7772,23.6839,23.7212,666900.0
2006-11-21 12:00:00,38.11,38.13,38.04,38.12,663000.0,23.7212,23.7337,23.6777,23.7274,663000.0
2006-11-21 12:30:00,38.12,38.13,38.06,38.06,578600.0,23.7274,23.7337,23.6901,23.6901,578600.0
2006-11-21 13:00:00,38.07,38.11,37.98,38.03,483800.0,23.6963,23.7212,23.6403,23.6714,483800.0
2006-11-21 13:30:00,38.03,38.15,38.03,38.11,423500.0,23.6714,23.7461,23.6714,23.7212,423500.0
2006-11-21 14:00:00,38.12,38.13,38.02,38.06,382100.0,23.7274,23.7337,23.6652,23.6901,382100.0
2006-11-21 14:30:00,38.07,38.1,38.02,38.06,429900.0,23.6963,23.715,23.6652,23.6901,429900.0
2006-11-21 15:00:00,38.05,38.1,38.04,38.07,596100.0,23.6839,23.715,23.6777,23.6963,596100.0
2006-11-21 15:30:00,38.07,38.09,37.91,37.92,1441100.0,23.6963,23.7088,23.5967,23.603,1441100.0
2006-11-22 09:30:00,37.92,38.31,37.92,38.05,793700.0,23.603,23.8457,23.603,23.6839,793700.0
2006-11-22 10:00:00,38.05,38.17,37.97,37.99,1115700.0,23.6839,23.7586,23.6341,23.6465,1115700.0
2006-11-22 10:30:00,37.99,38.12,37.95,38.02,1188600.0,23.6465,23.7274,23.6216,23.6652,1188600.0
2006-11-22 11:00:00,38.01,38.04,37.9,37.99,1301500.0,23.659,23.6777,23.5905,23.6465,1301500.0
2006-11-22 11:30:00,37.98,38.06,37.93,38.0,1225900.0,23.6403,23.6901,23.6092,23.6528,1225900.0
2006-11-22 12:00:00,38.0,38.03,37.98,37.99,802700.0,23.6528,23.6714,23.6403,23.6465,802700.0
2006-11-22 12:30:00,37.99,38.02,37.99,38.0,469600.0,23.6465,23.6652,23.6465,23.6528,469600.0
2006-11-22 13:00:00,38.01,38.02,37.9,37.99,624000.0,23.659,23.6652,23.5905,23.6465,624000.0
2006-11-22 13:30:00,37.99,38.02,37.98,37.99,440500.0,23.6465,23.6652,23.6403,23.6465,440500.0
2006-11-22 14:00:00,37.99,38.08,37.98,38.08,600700.0,23.6465,23.7026,23.6403,23.7026,600700.0
2006-11-22 14:30:00,38.07,38.1,37.99,38.05,753600.0,23.6963,23.715,23.6465,23.6839,753600.0
2006-11-22 15:00:00,38.05,38.06,38.0,38.04,545100.0,23.6839,23.6901,23.6528,23.6777,545100.0
2006-11-22 15:30:00,38.04,38.09,38.0,38.09,1036700.0,23.6777,23.7088,23.6528,23.7088,1036700.0
2006-11-24 09:30:00,37.85,38.05,37.83,37.98,552000.0,23.5594,23.6839,23.5469,23.6403,552000.0
2006-11-24 10:00:00,37.97,38.08,37.95,38.06,441700.0,23.6341,23.7026,23.6216,23.6901,441700.0
2006-11-24 10:30:00,38.06,38.15,38.05,38.12,180900.0,23.6901,23.7461,23.6839,23.7274,180900.0
2006-11-24 11:00:00,38.12,38.14,38.02,38.04,239000.0,23.7274,23.7399,23.6652,23.6777,239000.0
2006-11-24 11:30:00,38.04,38.04,37.94,37.96,250700.0,23.6777,23.6777,23.6154,23.6279,250700.0
2006-11-24 12:00:00,37.95,38.03,37.93,38.02,235200.0,23.6216,23.6714,23.6092,23.6652,235200.0
2006-11-24 12:30:00,38.01,38.01,37.71,37.76,912800.0,23.659,23.659,23.4722,23.5034,912800.0
2006-11-24 13:00:00,37.75,37.76,37.56,37.75,93400.0,23.4971,23.5034,23.3789,23.4971,93400.0
2006-11-24 13:30:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 14:00:00,37.92,37.92,37.92,37.92,200.0,23.603,23.603,23.603,23.603,200.0
2006-11-24 14:30:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:00:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:30:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-27 09:30:00,38.1,38.15,37.61,37.63,1640400.0,23.715,23.7461,23.41,23.4225,1640400.0
2006-11-27 10:00:00,37.64,37.72,37.48,37.62,1203100.0,23.4287,23.4785,23.3291,23.4162,1203100.0
2006-11-27 10:30:00,37.62,37.8,37.61,37.76,845100.0,23.4162,23.5283,23.41,23.5034,845100.0
2006-11-27 11:00:00,37.75,37.83,37.6,37.61,808200.0,23.4971,23.5469,23.4038,23.41,808200.0
2006-11-27 11:30:00,37.61,37.79,37.6,37.63,630500.0,23.41,23.522,23.4038,23.4225,630500.0
2006-11-27 12:00:00,37.63,37.81,37.59,37.76,590000.0,23.4225,23.5345,23.3976,23.5034,590000.0
2006-11-27 12:30:00,37.76,37.77,37.6,37.62,616000.0,23.5034,23.5096,23.4038,23.4162,616000.0
2006-11-27 13:00:00,37.62,37.68,37.57,37.65,493300.0,23.4162,23.4536,23.3851,23.4349,493300.0
2006-11-27 13:30:00,37.66,37.69,37.57,37.58,602100.0,23.4411,23.4598,23.3851,23.3913,602100.0
2006-11-27 14:00:00,37.58,37.64,37.52,37.62,881300.0,23.3913,23.4287,23.354,23.4162,881300.0
2006-11-27 14:30:00,37.62,37.66,37.52,37.52,892800.0,23.4162,23.4411,23.354,23.354,892800.0
2006-11-27 15:00:00,37.52,37.61,37.46,37.51,906100.0,23.354,23.41,23.3166,23.3478,906100.0
2006-11-27 15:30:00,37.51,37.64,37.49,37.55,1314400.0,23.3478,23.4287,23.3353,23.3727,1314400.0
2006-11-28 09:30:00,37.31,37.45,37.03,37.2,1457500.0,23.3642,23.4519,23.1889,23.2953,1457500.0
2006-11-28 10:00:00,37.19,37.4,37.11,37.23,1038500.0,23.2891,23.4206,23.239,23.3141,1038500.0
2006-11-28 10:30:00,37.23,37.3,37.17,37.19,778700.0,23.3141,23.358,23.2766,23.2891,778700.0
2006-11-28 11:00:00,37.19,37.28,37.18,37.19,556100.0,23.2891,23.3454,23.2828,23.2891,556100.0
2006-11-28 11:30:00,37.19,37.23,37.17,37.21,435000.0,23.2891,23.3141,23.2766,23.3016,435000.0
2006-11-28 12:00:00,37.21,37.23,37.16,37.2,381600.0,23.3016,23.3141,23.2703,23.2953,381600.0
2006-11-28 12:30:00,37.2,37.2,37.06,37.07,581000.0,23.2953,23.2953,23.2077,23.2139,581000.0
2006-11-28 13:00:00,37.07,37.17,36.99,37.01,575900.0,23.2139,23.2766,23.1638,23.1764,575900.0
2006-11-28 13:30:00,37.0,37.11,37.0,37.11,350600.0,23.1701,23.239,23.1701,23.239,350600.0
2006-11-28 14:00:00,37.1,37.16,37.04,37.09,2486900.0,23.2327,23.2703,23.1951,23.2265,2486900.0
2006-11-28 14:30:00,37.1,37.12,37.06,37.08,536900.0,23.2327,23.2452,23.2077,23.2202,536900.0
2006-11-28 15:00:00,37.09,37.14,37.0,37.03,830300.0,23.2265,23.2578,23.1701,23.1889,830300.0
2006-11-28 15:30:00,37.03,37.11,37.03,37.07,1149100.0,23.1889,23.239,23.1889,23.2139,1149100.0
2006-11-29 09:30:00,37.19,37.35,37.06,37.19,939200.0,23.2891,23.3893,23.2077,23.2891,939200.0
2006-11-29 10:00:00,37.19,37.34,37.07,37.33,887600.0,23.2891,23.383,23.2139,23.3768,887600.0
2006-11-29 10:30:00,37.33,37.37,37.27,37.32,830400.0,23.3768,23.4018,23.3392,23.3705,830400.0
2006-11-29 11:00:00,37.33,37.59,37.33,37.42,829400.0,23.3768,23.5396,23.3768,23.4331,829400.0
2006-11-29 11:30:00,37.43,37.44,37.31,37.37,472400.0,23.4394,23.4456,23.3642,23.4018,472400.0
2006-11-29 12:00:00,37.38,37.43,37.3,37.3,557100.0,23.4081,23.4394,23.358,23.358,557100.0
2006-11-29 12:30:00,37.31,37.33,37.21,37.27,465500.0,23.3642,23.3768,23.3016,23.3392,465500.0
2006-11-29 13:00:00,37.27,37.64,37.2,37.33,1321700.0,23.3392,23.5709,23.2953,23.3768,1321700.0
2006-11-29 13:30:00,37.33,37.54,37.33,37.48,969500.0,23.3768,23.5083,23.3768,23.4707,969500.0
2006-11-29 14:00:00,37.49,37.53,37.32,37.36,565900.0,23.4769,23.502,23.3705,23.3955,565900.0
2006-11-29 14:30:00,37.38,37.48,37.33,37.45,668300.0,23.4081,23.4707,23.3768,23.4519,668300.0
2006-11-29 15:00:00,37.45,37.68,37.42,37.65,1317300.0,23.4519,23.5959,23.4331,23.5771,1317300.0
2006-11-29 15:30:00,37.64,37.74,37.55,37.6,1680200.0,23.5709,23.6335,23.5145,23.5458,1680200.0
2006-11-30 09:30:00,37.51,37.63,37.25,37.54,1239300.0,23.4895,23.5646,23.3267,23.5083,1239300.0
2006-11-30 10:00:00,37.56,37.56,37.23,37.28,1059700.0,23.5208,23.5208,23.3141,23.3454,1059700.0
2006-11-30 10:30:00,37.28,37.45,37.25,37.37,1113800.0,23.3454,23.4519,23.3267,23.4018,1113800.0
2006-11-30 11:00:00,37.35,37.5,37.33,37.44,1214400.0,23.3893,23.4832,23.3768,23.4456,1214400.0
2006-11-30 11:30:00,37.43,37.47,37.34,37.44,671100.0,23.4394,23.4644,23.383,23.4456,671100.0
2006-11-30 12:00:00,37.43,37.64,37.43,37.63,947300.0,23.4394,23.5709,23.4394,23.5646,947300.0
2006-11-30 12:30:00,37.62,37.93,37.62,37.93,1390400.0,23.5584,23.7525,23.5584,23.7525,1390400.0
2006-11-30 13:00:00,37.92,37.97,37.79,37.9,885700.0,23.7462,23.7775,23.6648,23.7337,885700.0
2006-11-30 13:30:00,37.9,37.91,37.67,37.67,797300.0,23.7337,23.74,23.5897,23.5897,797300.0
2006-11-30 14:00:00,37.67,37.86,37.66,37.84,912300.0,23.5897,23.7086,23.5834,23.6961,912300.0
2006-11-30 14:30:00,37.84,38.06,37.83,38.01,1405200.0,23.6961,23.8339,23.6899,23.8026,1405200.0
2006-11-30 15:00:00,38.01,38.26,38.01,38.14,2186900.0,23.8026,23.9591,23.8026,23.884,2186900.0
2006-11-30 15:30:00,38.15,38.17,37.98,37.99,2010500.0,23.8903,23.9028,23.7838,23.7901,2010500.0
2006-12-01 09:30:00,39.35,39.96,39.1,39.55,7474800.0,24.6417,25.0237,24.4852,24.767,7474800.0
2006-12-01 10:00:00,39.55,39.64,39.11,39.61,6708500.0,24.767,24.8233,24.4914,24.8045,6708500.0
2006-12-01 10:30:00,39.61,39.68,38.64,38.73,6413600.0,24.8045,24.8484,24.1971,24.2535,6413600.0
2006-12-01 11:00:00,38.73,38.98,38.72,38.96,2963800.0,24.2535,24.41,24.2472,24.3975,2963800.0
2006-12-01 11:30:00,38.96,39.5,38.93,39.38,2762600.0,24.3975,24.7356,24.3787,24.6605,2762600.0
2006-12-01 12:00:00,39.38,39.43,38.82,38.95,3855700.0,24.6605,24.6918,24.3098,24.3912,3855700.0
2006-12-01 12:30:00,38.96,39.32,38.94,39.14,1940700.0,24.3975,24.6229,24.385,24.5102,1940700.0
2006-12-01 13:00:00,39.13,39.27,38.99,39.19,1311600.0,24.5039,24.5916,24.4163,24.5415,1311600.0
2006-12-01 13:30:00,39.17,39.2,39.04,39.05,1250900.0,24.529,24.5478,24.4476,24.4538,1250900.0
2006-12-01 14:00:00,39.05,39.06,38.74,38.81,2874100.0,24.4538,24.4601,24.2597,24.3036,2874100.0
2006-12-01 14:30:00,38.81,38.84,38.66,38.78,2269800.0,24.3036,24.3223,24.2096,24.2848,2269800.0
2006-12-01 15:00:00,38.78,39.03,38.72,38.9,2467700.0,24.2848,24.4413,24.2472,24.3599,2467700.0
2006-12-01 15:30:00,38.91,38.97,38.84,38.94,2826000.0,24.3662,24.4038,24.3223,24.385,2826000.0
2006-12-04 09:30:00,38.7,38.95,38.41,38.95,2422500.0,24.2347,24.3912,24.0531,24.3912,2422500.0
2006-12-04 10:00:00,38.94,39.16,38.87,39.05,1493800.0,24.385,24.5227,24.3411,24.4538,1493800.0
2006-12-04 10:30:00,39.05,39.24,38.99,39.18,1005500.0,24.4538,24.5728,24.4163,24.5353,1005500.0
2006-12-04 11:00:00,39.18,39.47,39.09,39.31,1272300.0,24.5353,24.7169,24.4789,24.6167,1272300.0
2006-12-04 11:30:00,39.33,39.39,39.17,39.36,714500.0,24.6292,24.6668,24.529,24.648,714500.0
2006-12-04 12:00:00,39.37,39.42,39.26,39.28,720900.0,24.6542,24.6855,24.5854,24.5979,720900.0
2006-12-04 12:30:00,39.28,39.36,39.22,39.24,410200.0,24.5979,24.648,24.5603,24.5728,410200.0
2006-12-04 13:00:00,39.24,39.3,39.21,39.25,616500.0,24.5728,24.6104,24.554,24.5791,616500.0
2006-12-04 13:30:00,39.25,39.38,39.25,39.32,720300.0,24.5791,24.6605,24.5791,24.6229,720300.0
2006-12-04 14:00:00,39.32,39.38,39.27,39.32,796900.0,24.6229,24.6605,24.5916,24.6229,796900.0
2006-12-04 14:30:00,39.33,39.4,36.22,39.4,830500.0,24.6292,24.673,22.6816,24.673,830500.0
2006-12-04 15:00:00,39.39,39.4,39.18,39.2,957200.0,24.6668,24.673,24.5353,24.5478,957200.0
2006-12-04 15:30:00,39.2,39.21,39.06,39.18,1919700.0,24.5478,24.554,24.4601,24.5353,1919700.0
2006-12-05 09:30:00,39.39,39.45,39.03,39.35,1133600.0,24.6668,24.7043,24.4413,24.6417,1133600.0
2006-12-05 10:00:00,39.35,39.7,39.35,39.55,1932300.0,24.6417,24.8609,24.6417,24.767,1932300.0
2006-12-05 10:30:00,39.55,39.58,39.42,39.58,1201000.0,24.767,24.7857,24.6855,24.7857,1201000.0
2006-12-05 11:00:00,39.58,39.62,39.32,39.38,736400.0,24.7857,24.8108,24.6229,24.6605,736400.0
2006-12-05 11:30:00,39.38,39.45,39.35,39.36,697800.0,24.6605,24.7043,24.6417,24.648,697800.0
2006-12-05 12:00:00,39.36,39.36,39.22,39.31,643300.0,24.648,24.648,24.5603,24.6167,643300.0
2006-12-05 12:30:00,39.3,39.34,39.19,39.29,574500.0,24.6104,24.6355,24.5415,24.6041,574500.0
2006-12-05 13:00:00,39.29,39.31,39.22,39.25,386600.0,24.6041,24.6167,24.5603,24.5791,386600.0
2006-12-05 13:30:00,39.25,39.27,39.17,39.19,531900.0,24.5791,24.5916,24.529,24.5415,531900.0
2006-12-05 14:00:00,39.19,39.31,39.14,39.23,743000.0,24.5415,24.6167,24.5102,24.5666,743000.0
2006-12-05 14:30:00,39.24,39.3,39.16,39.2,803700.0,24.5728,24.6104,24.5227,24.5478,803700.0
2006-12-05 15:00:00,39.2,39.27,39.12,39.26,921800.0,24.5478,24.5916,24.4977,24.5854,921800.0
2006-12-05 15:30:00,39.26,39.39,39.25,39.37,1313500.0,24.5854,24.6668,24.5791,24.6542,1313500.0
2006-12-06 09:30:00,39.52,39.74,39.26,39.72,1047000.0,24.7482,24.8859,24.5854,24.8734,1047000.0
2006-12-06 10:00:00,39.72,39.91,39.69,39.9,1410900.0,24.8734,24.9924,24.8546,24.9861,1410900.0
2006-12-06 10:30:00,39.91,39.94,39.84,39.85,1021200.0,24.9924,25.0112,24.9486,24.9548,1021200.0
2006-12-06 11:00:00,39.85,40.0,39.84,39.98,1232500.0,24.9548,25.0488,24.9486,25.0362,1232500.0
2006-12-06 11:30:00,39.99,40.0,39.88,39.92,804200.0,25.0425,25.0488,24.9736,24.9987,804200.0
2006-12-06 12:00:00,39.91,39.98,39.89,39.97,698100.0,24.9924,25.0362,24.9799,25.03,698100.0
2006-12-06 12:30:00,39.97,40.04,39.96,40.0,1709500.0,25.03,25.0738,25.0237,25.0488,1709500.0
2006-12-06 13:00:00,40.0,40.1,39.91,40.08,1372700.0,25.0488,25.1114,24.9924,25.0989,1372700.0
2006-12-06 13:30:00,40.08,40.11,40.02,40.07,1848300.0,25.0989,25.1176,25.0613,25.0926,1848300.0
2006-12-06 14:00:00,40.07,40.07,39.98,39.99,1033800.0,25.0926,25.0926,25.0362,25.0425,1033800.0
2006-12-06 14:30:00,39.99,40.02,39.9,39.97,966200.0,25.0425,25.0613,24.9861,25.03,966200.0
2006-12-06 15:00:00,39.98,39.99,39.88,39.94,1146400.0,25.0362,25.0425,24.9736,25.0112,1146400.0
2006-12-06 15:30:00,39.93,39.99,39.81,39.92,2188500.0,25.0049,25.0425,24.9298,24.9987,2188500.0
2006-12-07 09:30:00,39.57,39.86,39.41,39.44,1598400.0,24.7795,24.9611,24.6793,24.6981,1598400.0
2006-12-07 10:00:00,39.46,39.56,39.35,39.39,1353800.0,24.7106,24.7732,24.6417,24.6668,1353800.0
2006-12-07 10:30:00,39.39,39.52,39.35,39.49,970700.0,24.6668,24.7482,24.6417,24.7294,970700.0
2006-12-07 11:00:00,39.5,39.52,39.4,39.47,911700.0,24.7356,24.7482,24.673,24.7169,911700.0
2006-12-07 11:30:00,39.47,39.57,39.43,39.48,666700.0,24.7169,24.7795,24.6918,24.7231,666700.0
2006-12-07 12:00:00,39.49,39.52,39.43,39.49,451200.0,24.7294,24.7482,24.6918,24.7294,451200.0
2006-12-07 12:30:00,39.5,39.5,39.27,39.29,907000.0,24.7356,24.7356,24.5916,24.6041,907000.0
2006-12-07 13:00:00,39.29,39.37,39.26,39.3,665100.0,24.6041,24.6542,24.5854,24.6104,665100.0
2006-12-07 13:30:00,39.3,39.31,39.2,39.26,871600.0,24.6104,24.6167,24.5478,24.5854,871600.0
2006-12-07 14:00:00,39.25,39.26,39.05,39.11,1248200.0,24.5791,24.5854,24.4538,24.4914,1248200.0
2006-12-07 14:30:00,39.1,39.15,39.02,39.04,990300.0,24.4852,24.5165,24.4351,24.4476,990300.0
2006-12-07 15:00:00,39.03,39.07,38.92,39.04,2008200.0,24.4413,24.4664,24.3724,24.4476,2008200.0
2006-12-07 15:30:00,39.04,39.06,38.89,38.96,2517600.0,24.4476,24.4601,24.3537,24.3975,2517600.0
2006-12-08 09:30:00,38.97,39.3,38.93,39.07,1043400.0,24.4038,24.6104,24.3787,24.4664,1043400.0
2006-12-08 10:00:00,39.07,39.1,38.81,38.97,766000.0,24.4664,24.4852,24.3036,24.4038,766000.0
2006-12-08 10:30:00,38.98,39.1,38.92,38.98,550800.0,24.41,24.4852,24.3724,24.41,550800.0
2006-12-08 11:00:00,38.98,39.22,38.98,39.21,590700.0,24.41,24.5603,24.41,24.554,590700.0
2006-12-08 11:30:00,39.2,39.3,39.1,39.1,524900.0,24.5478,24.6104,24.4852,24.4852,524900.0
2006-12-08 12:00:00,39.11,39.15,38.95,38.98,334200.0,24.4914,24.5165,24.3912,24.41,334200.0
2006-12-08 12:30:00,38.97,38.99,38.85,38.9,506800.0,24.4038,24.4163,24.3286,24.3599,506800.0
2006-12-08 13:00:00,38.9,38.93,38.86,38.88,291100.0,24.3599,24.3787,24.3349,24.3474,291100.0
2006-12-08 13:30:00,38.88,38.92,38.79,38.83,420400.0,24.3474,24.3724,24.291,24.3161,420400.0
2006-12-08 14:00:00,38.83,38.89,38.77,38.79,767800.0,24.3161,24.3537,24.2785,24.291,767800.0
2006-12-08 14:30:00,38.79,38.84,38.77,38.8,673100.0,24.291,24.3223,24.2785,24.2973,673100.0
2006-12-08 15:00:00,38.8,38.86,38.75,38.78,868400.0,24.2973,24.3349,24.266,24.2848,868400.0
2006-12-08 15:30:00,38.78,38.82,38.69,38.8,1121000.0,24.2848,24.3098,24.2284,24.2973,1121000.0
2006-12-11 09:30:00,38.8,38.95,38.65,38.8,1279500.0,24.2973,24.3912,24.2034,24.2973,1279500.0
2006-12-11 10:00:00,38.79,38.93,38.71,38.78,1043200.0,24.291,24.3787,24.2409,24.2848,1043200.0
2006-12-11 10:30:00,38.79,38.82,38.64,38.67,769800.0,24.291,24.3098,24.1971,24.2159,769800.0
2006-12-11 11:00:00,38.66,38.7,38.51,38.58,797400.0,24.2096,24.2347,24.1157,24.1595,797400.0
2006-12-11 11:30:00,38.58,38.64,38.55,38.56,727200.0,24.1595,24.1971,24.1407,24.147,727200.0
2006-12-11 12:00:00,38.55,38.59,38.46,38.5,681000.0,24.1407,24.1658,24.0844,24.1094,681000.0
2006-12-11 12:30:00,38.49,38.57,38.47,38.57,403800.0,24.1032,24.1533,24.0906,24.1533,403800.0
2006-12-11 13:00:00,38.56,38.67,38.55,38.62,635200.0,24.147,24.2159,24.1407,24.1846,635200.0
2006-12-11 13:30:00,38.61,38.68,38.58,38.65,420800.0,24.1783,24.2221,24.1595,24.2034,420800.0
2006-12-11 14:00:00,38.65,38.76,38.62,38.76,425600.0,24.2034,24.2722,24.1846,24.2722,425600.0
2006-12-11 14:30:00,38.76,38.77,38.7,38.77,475900.0,24.2722,24.2785,24.2347,24.2785,475900.0
2006-12-11 15:00:00,38.77,38.79,38.6,38.63,945900.0,24.2785,24.291,24.172,24.1908,945900.0
2006-12-11 15:30:00,38.62,38.79,38.58,38.76,1881400.0,24.1846,24.291,24.1595,24.2722,1881400.0
2006-12-12 09:30:00,38.7,38.73,38.51,38.67,1057800.0,24.2347,24.2535,24.1157,24.2159,1057800.0
2006-12-12 10:00:00,38.67,38.68,38.48,38.57,1129500.0,24.2159,24.2221,24.0969,24.1533,1129500.0
2006-12-12 10:30:00,38.58,38.59,38.41,38.48,1046700.0,24.1595,24.1658,24.0531,24.0969,1046700.0
2006-12-12 11:00:00,38.48,38.58,38.44,38.51,887900.0,24.0969,24.1595,24.0719,24.1157,887900.0
2006-12-12 11:30:00,38.51,38.52,38.4,38.42,657700.0,24.1157,24.122,24.0468,24.0593,657700.0
2006-12-12 12:00:00,38.42,38.43,38.22,38.23,1312500.0,24.0593,24.0656,23.9341,23.9403,1312500.0
2006-12-12 12:30:00,38.23,38.28,38.22,38.24,819300.0,23.9403,23.9717,23.9341,23.9466,819300.0
2006-12-12 13:00:00,38.24,38.33,38.22,38.28,877700.0,23.9466,24.003,23.9341,23.9717,877700.0
2006-12-12 13:30:00,38.28,38.4,38.27,38.38,665100.0,23.9717,24.0468,23.9654,24.0343,665100.0
2006-12-12 14:00:00,38.38,38.39,38.18,38.27,1258100.0,24.0343,24.0405,23.909,23.9654,1258100.0
2006-12-12 14:30:00,38.26,38.34,38.21,38.27,1058600.0,23.9591,24.0092,23.9278,23.9654,1058600.0
2006-12-12 15:00:00,38.28,38.37,38.22,38.27,1877700.0,23.9717,24.028,23.9341,23.9654,1877700.0
2006-12-12 15:30:00,38.26,38.72,38.26,38.66,3686400.0,23.9591,24.2472,23.9591,24.2096,3686400.0
2006-12-13 09:30:00,38.95,39.21,38.79,39.16,2025100.0,24.3912,24.554,24.291,24.5227,2025100.0
2006-12-13 10:00:00,39.16,39.29,39.07,39.27,1407200.0,24.5227,24.6041,24.4664,24.5916,1407200.0
2006-12-13 10:30:00,39.26,39.28,38.92,39.14,1949300.0,24.5854,24.5979,24.3724,24.5102,1949300.0
2006-12-13 11:00:00,39.13,39.25,39.13,39.19,1762400.0,24.5039,24.5791,24.5039,24.5415,1762400.0
2006-12-13 11:30:00,39.2,39.25,39.14,39.23,598800.0,24.5478,24.5791,24.5102,24.5666,598800.0
2006-12-13 12:00:00,39.23,39.25,39.05,39.09,597400.0,24.5666,24.5791,24.4538,24.4789,597400.0
2006-12-13 12:30:00,39.09,39.12,39.05,39.07,506800.0,24.4789,24.4977,24.4538,24.4664,506800.0
2006-12-13 13:00:00,39.08,39.09,38.91,38.96,724100.0,24.4726,24.4789,24.3662,24.3975,724100.0
2006-12-13 13:30:00,38.96,39.0,38.84,38.94,769100.0,24.3975,24.4225,24.3223,24.385,769100.0
2006-12-13 14:00:00,38.95,38.99,38.92,38.98,1456900.0,24.3912,24.4163,24.3724,24.41,1456900.0
2006-12-13 14:30:00,38.98,39.1,38.97,39.02,1674700.0,24.41,24.4852,24.4038,24.4351,1674700.0
2006-12-13 15:00:00,39.03,39.17,39.02,39.09,2089700.0,24.4413,24.529,24.4351,24.4789,2089700.0
2006-12-13 15:30:00,39.09,39.16,39.04,39.09,2098300.0,24.4789,24.5227,24.4476,24.4789,2098300.0
2006-12-14 09:30:00,39.1,39.5,38.87,39.39,2353100.0,24.4852,24.7356,24.3411,24.6668,2353100.0
2006-12-14 10:00:00,39.39,39.72,39.1,39.7,2237800.0,24.6668,24.8734,24.4852,24.8609,2237800.0
2006-12-14 10:30:00,39.7,39.92,39.51,39.92,2321500.0,24.8609,24.9987,24.7419,24.9987,2321500.0
2006-12-14 11:00:00,39.91,40.05,39.7,39.71,1872700.0,24.9924,25.0801,24.8609,24.8672,1872700.0
2006-12-14 11:30:00,39.71,39.88,39.7,39.86,905300.0,24.8672,24.9736,24.8609,24.9611,905300.0
2006-12-14 12:00:00,39.85,39.9,39.65,39.75,1086800.0,24.9548,24.9861,24.8296,24.8922,1086800.0
2006-12-14 12:30:00,39.74,39.95,39.72,39.88,1187100.0,24.8859,25.0174,24.8734,24.9736,1187100.0
2006-12-14 13:00:00,39.87,39.91,39.76,39.87,681500.0,24.9673,24.9924,24.8985,24.9673,681500.0
2006-12-14 13:30:00,39.86,40.0,39.85,39.99,1530500.0,24.9611,25.0488,24.9548,25.0425,1530500.0
2006-12-14 14:00:00,39.99,40.03,39.89,40.0,2132500.0,25.0425,25.0675,24.9799,25.0488,2132500.0
2006-12-14 14:30:00,40.0,40.1,39.92,39.93,1861400.0,25.0488,25.1114,24.9987,25.0049,1861400.0
2006-12-14 15:00:00,39.93,40.05,39.72,39.93,1924600.0,25.0049,25.0801,24.8734,25.0049,1924600.0
2006-12-14 15:30:00,39.93,40.07,39.92,39.97,2422300.0,25.0049,25.0926,24.9987,25.03,2422300.0
2006-12-15 09:30:00,40.11,40.28,40.0,40.21,5612300.0,25.1176,25.2241,25.0488,25.1803,5612300.0
2006-12-15 10:00:00,40.2,40.37,36.96,39.97,1847400.0,25.174,25.2805,23.1451,25.03,1847400.0
2006-12-15 10:30:00,39.97,40.1,39.95,40.03,1382600.0,25.03,25.1114,25.0174,25.0675,1382600.0
2006-12-15 11:00:00,40.04,40.1,39.94,40.06,1504400.0,25.0738,25.1114,25.0112,25.0863,1504400.0
2006-12-15 11:30:00,40.05,40.1,40.01,40.04,1025000.0,25.0801,25.1114,25.055,25.0738,1025000.0
2006-12-15 12:00:00,40.05,40.13,40.01,40.1,1485300.0,25.0801,25.1302,25.055,25.1114,1485300.0
2006-12-15 12:30:00,40.11,40.16,40.05,40.1,955600.0,25.1176,25.149,25.0801,25.1114,955600.0
2006-12-15 13:00:00,40.1,40.12,40.07,40.07,589900.0,25.1114,25.1239,25.0926,25.0926,589900.0
2006-12-15 13:30:00,40.07,40.08,39.86,39.97,1419200.0,25.0926,25.0989,24.9611,25.03,1419200.0
2006-12-15 14:00:00,39.97,40.08,39.9,40.01,1697800.0,25.03,25.0989,24.9861,25.055,1697800.0
2006-12-15 14:30:00,40.01,40.05,39.88,39.89,1473500.0,25.055,25.0801,24.9736,24.9799,1473500.0
2006-12-15 15:00:00,39.89,40.02,39.87,39.97,2054100.0,24.9799,25.0613,24.9673,25.03,2054100.0
2006-12-15 15:30:00,39.97,39.98,39.83,39.93,2864600.0,25.03,25.0362,24.9423,25.0049,2864600.0
2006-12-18 09:30:00,40.07,40.15,39.73,39.75,957500.0,25.0926,25.1427,24.8797,24.8922,957500.0
2006-12-18 10:00:00,39.75,39.86,39.68,39.76,905700.0,24.8922,24.9611,24.8484,24.8985,905700.0
2006-12-18 10:30:00,39.75,39.89,39.72,39.86,451500.0,24.8922,24.9799,24.8734,24.9611,451500.0
2006-12-18 11:00:00,39.87,39.95,39.81,39.91,1132800.0,24.9673,25.0174,24.9298,24.9924,1132800.0
2006-12-18 11:30:00,39.91,40.09,39.91,40.05,678800.0,24.9924,25.1051,24.9924,25.0801,678800.0
2006-12-18 12:00:00,40.05,40.24,40.03,40.22,946400.0,25.0801,25.199,25.0675,25.1865,946400.0
2006-12-18 12:30:00,40.23,40.3,40.08,40.1,1460700.0,25.1928,25.2366,25.0989,25.1114,1460700.0
2006-12-18 13:00:00,40.09,40.18,40.02,40.13,985200.0,25.1051,25.1615,25.0613,25.1302,985200.0
2006-12-18 13:30:00,40.13,40.16,40.1,40.12,1091600.0,25.1302,25.149,25.1114,25.1239,1091600.0
2006-12-18 14:00:00,40.13,40.13,40.05,40.07,769400.0,25.1302,25.1302,25.0801,25.0926,769400.0
2006-12-18 14:30:00,40.06,40.13,40.06,40.07,1065100.0,25.0863,25.1302,25.0863,25.0926,1065100.0
2006-12-18 15:00:00,40.08,40.1,39.85,39.93,1540800.0,25.0989,25.1114,24.9548,25.0049,1540800.0
2006-12-18 15:30:00,39.93,40.06,39.91,40.02,1298700.0,25.0049,25.0863,24.9924,25.0613,1298700.0
2006-12-19 09:30:00,39.75,39.77,39.45,39.64,1378600.0,24.8922,24.9047,24.7043,24.8233,1378600.0
2006-12-19 10:00:00,39.65,39.67,39.52,39.57,785900.0,24.8296,24.8421,24.7482,24.7795,785900.0
2006-12-19 10:30:00,39.57,39.59,39.49,39.55,597600.0,24.7795,24.792,24.7294,24.767,597600.0
2006-12-19 11:00:00,39.54,39.57,39.46,39.52,805100.0,24.7607,24.7795,24.7106,24.7482,805100.0
2006-12-19 11:30:00,39.51,39.56,39.49,39.55,644100.0,24.7419,24.7732,24.7294,24.767,644100.0
2006-12-19 12:00:00,39.55,39.56,39.45,39.53,983500.0,24.767,24.7732,24.7043,24.7544,983500.0
2006-12-19 12:30:00,39.52,39.56,39.45,39.51,666800.0,24.7482,24.7732,24.7043,24.7419,666800.0
2006-12-19 13:00:00,39.51,39.52,39.41,39.46,878600.0,24.7419,24.7482,24.6793,24.7106,878600.0
2006-12-19 13:30:00,39.46,39.55,39.45,39.51,1145200.0,24.7106,24.767,24.7043,24.7419,1145200.0
2006-12-19 14:00:00,39.51,39.56,39.5,39.54,955600.0,24.7419,24.7732,24.7356,24.7607,955600.0
2006-12-19 14:30:00,39.54,39.57,39.51,39.55,1175100.0,24.7607,24.7795,24.7419,24.767,1175100.0
2006-12-19 15:00:00,39.55,39.62,39.53,39.58,1266900.0,24.767,24.8108,24.7544,24.7857,1266900.0
2006-12-19 15:30:00,39.57,39.68,39.54,39.62,2173900.0,24.7795,24.8484,24.7607,24.8108,2173900.0
2006-12-20 09:30:00,39.55,39.69,39.48,39.66,899900.0,24.767,24.8546,24.7231,24.8358,899900.0
2006-12-20 10:00:00,39.66,39.7,39.62,39.68,1072700.0,24.8358,24.8609,24.8108,24.8484,1072700.0
2006-12-20 10:30:00,39.69,39.86,39.65,39.75,719000.0,24.8546,24.9611,24.8296,24.8922,719000.0
2006-12-20 11:00:00,39.75,39.79,39.63,39.67,771600.0,24.8922,24.9172,24.8171,24.8421,771600.0
2006-12-20 11:30:00,39.65,39.67,39.51,39.55,558900.0,24.8296,24.8421,24.7419,24.767,558900.0
2006-12-20 12:00:00,39.55,39.6,39.51,39.57,1150100.0,24.767,24.7983,24.7419,24.7795,1150100.0
2006-12-20 12:30:00,39.56,39.71,39.52,39.71,535500.0,24.7732,24.8672,24.7482,24.8672,535500.0
2006-12-20 13:00:00,39.7,39.72,39.53,39.54,446200.0,24.8609,24.8734,24.7544,24.7607,446200.0
2006-12-20 13:30:00,39.54,39.6,39.49,39.51,620600.0,24.7607,24.7983,24.7294,24.7419,620600.0
2006-12-20 14:00:00,39.5,39.53,39.4,39.44,892500.0,24.7356,24.7544,24.673,24.6981,892500.0
2006-12-20 14:30:00,39.44,39.46,39.3,39.32,883300.0,24.6981,24.7106,24.6104,24.6229,883300.0
2006-12-20 15:00:00,39.32,39.34,39.27,39.31,794900.0,24.6229,24.6355,24.5916,24.6167,794900.0
2006-12-20 15:30:00,39.31,39.32,39.14,39.15,2201600.0,24.6167,24.6229,24.5102,24.5165,2201600.0
2006-12-21 09:30:00,39.25,39.37,39.14,39.14,1779700.0,24.5791,24.6542,24.5102,24.5102,1779700.0
2006-12-21 10:00:00,39.15,39.17,38.93,39.09,1309300.0,24.5165,24.529,24.3787,24.4789,1309300.0
2006-12-21 10:30:00,39.09,39.2,39.08,39.11,908700.0,24.4789,24.5478,24.4726,24.4914,908700.0
2006-12-21 11:00:00,39.11,39.16,38.95,39.0,1120800.0,24.4914,24.5227,24.3912,24.4225,1120800.0
2006-12-21 11:30:00,39.0,39.09,38.96,39.08,641600.0,24.4225,24.4789,24.3975,24.4726,641600.0
2006-12-21 12:00:00,39.09,39.12,38.88,38.89,744900.0,24.4789,24.4977,24.3474,24.3537,744900.0
2006-12-21 12:30:00,38.9,38.91,38.7,38.8,1190900.0,24.3599,24.3662,24.2347,24.2973,1190900.0
2006-12-21 13:00:00,38.8,38.81,38.65,38.79,1149800.0,24.2973,24.3036,24.2034,24.291,1149800.0
2006-12-21 13:30:00,38.79,38.89,38.74,38.84,487500.0,24.291,24.3537,24.2597,24.3223,487500.0
2006-12-21 14:00:00,38.83,39.0,38.8,38.88,738200.0,24.3161,24.4225,24.2973,24.3474,738200.0
2006-12-21 14:30:00,38.88,38.95,38.82,38.91,644900.0,24.3474,24.3912,24.3098,24.3662,644900.0
2006-12-21 15:00:00,38.91,39.1,38.87,38.91,1100700.0,24.3662,24.4852,24.3411,24.3662,1100700.0
2006-12-21 15:30:00,38.91,38.94,38.76,38.93,1500800.0,24.3662,24.385,24.2722,24.3787,1500800.0
2006-12-22 09:30:00,38.65,39.0,38.65,38.97,705500.0,24.2034,24.4225,24.2034,24.4038,705500.0
2006-12-22 10:00:00,38.97,39.03,38.92,39.0,707400.0,24.4038,24.4413,24.3724,24.4225,707400.0
2006-12-22 10:30:00,39.0,39.0,38.93,38.95,318800.0,24.4225,24.4225,24.3787,24.3912,318800.0
2006-12-22 11:00:00,38.95,38.98,38.91,38.95,402000.0,24.3912,24.41,24.3662,24.3912,402000.0
2006-12-22 11:30:00,38.96,38.99,38.91,38.93,416800.0,24.3975,24.4163,24.3662,24.3787,416800.0
2006-12-22 12:00:00,38.93,38.96,38.87,38.87,490100.0,24.3787,24.3975,24.3411,24.3411,490100.0
2006-12-22 12:30:00,38.87,38.91,38.85,38.89,373600.0,24.3411,24.3662,24.3286,24.3537,373600.0
2006-12-22 13:00:00,38.89,38.92,38.86,38.88,286600.0,24.3537,24.3724,24.3349,24.3474,286600.0
2006-12-22 13:30:00,38.88,38.99,38.88,38.94,367400.0,24.3474,24.4163,24.3474,24.385,367400.0
2006-12-22 14:00:00,38.95,38.97,38.88,38.94,434000.0,24.3912,24.4038,24.3474,24.385,434000.0
2006-12-22 14:30:00,38.95,38.97,38.91,38.94,488600.0,24.3912,24.4038,24.3662,24.385,488600.0
2006-12-22 15:00:00,38.95,39.07,38.93,38.95,661600.0,24.3912,24.4664,24.3787,24.3912,661600.0
2006-12-22 15:30:00,38.95,38.97,38.87,38.93,828500.0,24.3912,24.4038,24.3411,24.3787,828500.0
2006-12-26 09:30:00,38.62,38.96,38.59,38.91,521500.0,24.1846,24.3975,24.1658,24.3662,521500.0
2006-12-26 10:00:00,38.91,38.96,38.67,38.8,357000.0,24.3662,24.3975,24.2159,24.2973,357000.0
2006-12-26 10:30:00,38.8,38.93,38.75,38.91,264600.0,24.2973,24.3787,24.266,24.3662,264600.0
2006-12-26 11:00:00,38.91,39.12,38.9,39.02,359700.0,24.3662,24.4977,24.3599,24.4351,359700.0
2006-12-26 11:30:00,39.01,39.22,38.99,39.21,327900.0,24.4288,24.5603,24.4163,24.554,327900.0
2006-12-26 12:00:00,39.21,39.21,39.08,39.08,274400.0,24.554,24.554,24.4726,24.4726,274400.0
2006-12-26 12:30:00,39.08,39.12,39.05,39.07,185000.0,24.4726,24.4977,24.4538,24.4664,185000.0
2006-12-26 13:00:00,39.06,39.09,39.05,39.08,139200.0,24.4601,24.4789,24.4538,24.4726,139200.0
2006-12-26 13:30:00,39.08,39.18,39.05,39.18,284400.0,24.4726,24.5353,24.4538,24.5353,284400.0
2006-12-26 14:00:00,39.16,39.17,39.03,39.06,232900.0,24.5227,24.529,24.4413,24.4601,232900.0
2006-12-26 14:30:00,39.07,39.07,38.95,39.0,359700.0,24.4664,24.4664,24.3912,24.4225,359700.0
2006-12-26 15:00:00,39.0,39.02,38.97,39.0,364200.0,24.4225,24.4351,24.4038,24.4225,364200.0
2006-12-26 15:30:00,38.99,39.14,38.98,39.07,1041800.0,24.4163,24.5102,24.41,24.4664,1041800.0
2006-12-27 09:30:00,39.19,39.44,39.18,39.36,841300.0,24.5415,24.6981,24.5353,24.648,841300.0
2006-12-27 10:00:00,39.36,39.54,39.3,39.51,641200.0,24.648,24.7607,24.6104,24.7419,641200.0
2006-12-27 10:30:00,39.51,39.52,39.42,39.45,563600.0,24.7419,24.7482,24.6855,24.7043,563600.0
2006-12-27 11:00:00,39.45,39.54,39.44,39.5,356700.0,24.7043,24.7607,24.6981,24.7356,356700.0
2006-12-27 11:30:00,39.5,39.54,39.48,39.5,413100.0,24.7356,24.7607,24.7231,24.7356,413100.0
2006-12-27 12:00:00,39.51,39.53,39.46,39.48,336300.0,24.7419,24.7544,24.7106,24.7231,336300.0
2006-12-27 12:30:00,39.48,39.48,39.37,39.43,481800.0,24.7231,24.7231,24.6542,24.6918,481800.0
2006-12-27 13:00:00,39.43,39.46,39.39,39.41,510400.0,24.6918,24.7106,24.6668,24.6793,510400.0
2006-12-27 13:30:00,39.4,39.42,39.38,39.4,330900.0,24.673,24.6855,24.6605,24.673,330900.0
2006-12-27 14:00:00,39.41,39.5,39.4,39.49,401600.0,24.6793,24.7356,24.673,24.7294,401600.0
2006-12-27 14:30:00,39.49,39.5,39.45,39.47,366800.0,24.7294,24.7356,24.7043,24.7169,366800.0
2006-12-27 15:00:00,39.47,39.65,39.46,39.64,755100.0,24.7169,24.8296,24.7106,24.8233,755100.0
2006-12-27 15:30:00,39.63,39.68,39.51,39.61,1109300.0,24.8171,24.8484,24.7419,24.8045,1109300.0
2006-12-28 09:30:00,39.41,39.73,39.38,39.58,796700.0,24.6793,24.8797,24.6605,24.7857,796700.0
2006-12-28 10:00:00,39.59,39.81,39.58,39.7,614700.0,24.792,24.9298,24.7857,24.8609,614700.0
2006-12-28 10:30:00,39.7,39.74,39.57,39.6,462500.0,24.8609,24.8859,24.7795,24.7983,462500.0
2006-12-28 11:00:00,39.6,39.66,39.57,39.63,483900.0,24.7983,24.8358,24.7795,24.8171,483900.0
2006-12-28 11:30:00,39.63,39.66,39.62,39.64,340500.0,24.8171,24.8358,24.8108,24.8233,340500.0
2006-12-28 12:00:00,39.65,39.7,39.64,39.67,554000.0,24.8296,24.8609,24.8233,24.8421,554000.0
2006-12-28 12:30:00,39.68,39.7,39.58,39.58,659800.0,24.8484,24.8609,24.7857,24.7857,659800.0
2006-12-28 13:00:00,39.58,39.63,39.58,39.59,370700.0,24.7857,24.8171,24.7857,24.792,370700.0
2006-12-28 13:30:00,39.6,39.64,39.59,39.62,280900.0,24.7983,24.8233,24.792,24.8108,280900.0
2006-12-28 14:00:00,39.62,39.67,39.62,39.65,838900.0,24.8108,24.8421,24.8108,24.8296,838900.0
2006-12-28 14:30:00,39.64,39.72,39.64,39.7,483900.0,24.8233,24.8734,24.8233,24.8609,483900.0
2006-12-28 15:00:00,39.7,39.75,39.69,39.72,544100.0,24.8609,24.8922,24.8546,24.8734,544100.0
2006-12-28 15:30:00,39.72,39.75,39.7,39.71,885100.0,24.8734,24.8922,24.8609,24.8672,885100.0
2006-12-29 09:30:00,39.66,39.97,39.65,39.95,712200.0,24.8358,25.03,24.8296,25.0174,712200.0
2006-12-29 10:00:00,39.94,40.13,39.94,40.01,664100.0,25.0112,25.1302,25.0112,25.055,664100.0
2006-12-29 10:30:00,40.0,40.05,39.94,40.05,533400.0,25.0488,25.0801,25.0112,25.0801,533400.0
2006-12-29 11:00:00,40.05,40.17,40.03,40.13,540000.0,25.0801,25.1552,25.0675,25.1302,540000.0
2006-12-29 11:30:00,40.13,40.25,40.11,40.23,681100.0,25.1302,25.2053,25.1176,25.1928,681100.0
2006-12-29 12:00:00,40.23,40.28,40.2,40.28,590400.0,25.1928,25.2241,25.174,25.2241,590400.0
2006-12-29 12:30:00,40.28,40.28,40.22,40.22,688400.0,25.2241,25.2241,25.1865,25.1865,688400.0
2006-12-29 13:00:00,40.22,40.25,40.2,40.22,366800.0,25.1865,25.2053,25.174,25.1865,366800.0
2006-12-29 13:30:00,40.22,40.25,40.21,40.23,536900.0,25.1865,25.2053,25.1803,25.1928,536900.0
2006-12-29 14:00:00,40.22,40.25,40.2,40.22,560400.0,25.1865,25.2053,25.174,25.1865,560400.0
2006-12-29 14:30:00,40.22,40.27,40.2,40.27,792500.0,25.1865,25.2178,25.174,25.2178,792500.0
2006-12-29 15:00:00,40.27,40.29,40.09,40.11,1119600.0,25.2178,25.2304,25.1051,25.1176,1119600.0
2006-12-29 15:30:00,40.11,40.21,40.1,40.13,1919700.0,25.1176,25.1803,25.1114,25.1302,1919700.0
2007-01-03 09:30:00,41.3,41.6,41.2,41.46,7752200.0,25.8628,26.0507,25.8002,25.963,7752200.0
2007-01-03 10:00:00,41.47,41.84,41.46,41.8,8270100.0,25.9693,26.201,25.963,26.1759,8270100.0
2007-01-03 10:30:00,41.81,41.82,41.47,41.5,4127500.0,26.1822,26.1885,25.9693,25.9881,4127500.0
2007-01-03 11:00:00,41.5,41.59,41.4,41.46,3639400.0,25.9881,26.0444,25.9255,25.963,3639400.0
2007-01-03 11:30:00,41.46,41.6,41.45,41.49,2290100.0,25.963,26.0507,25.9568,25.9818,2290100.0
2007-01-03 12:00:00,41.49,41.51,41.35,41.43,2684100.0,25.9818,25.9943,25.8942,25.9442,2684100.0
2007-01-03 12:30:00,41.44,41.49,41.38,41.41,2067000.0,25.9505,25.9818,25.9129,25.9317,2067000.0
2007-01-03 13:00:00,41.41,41.55,41.4,41.5,2050800.0,25.9317,26.0194,25.9255,25.9881,2050800.0
2007-01-03 13:30:00,41.49,41.53,41.45,41.46,1770900.0,25.9818,26.0069,25.9568,25.963,1770900.0
2007-01-03 14:00:00,41.47,41.55,41.22,41.31,2480500.0,25.9693,26.0194,25.8127,25.8691,2480500.0
2007-01-03 14:30:00,41.3,41.38,41.09,41.1,3833000.0,25.8628,25.9129,25.7313,25.7376,3833000.0
2007-01-03 15:00:00,41.11,41.18,40.96,41.01,2028300.0,25.7439,25.7877,25.6499,25.6812,2028300.0
2007-01-03 15:30:00,41.02,41.2,41.01,41.1,3076800.0,25.6875,25.8002,25.6812,25.7376,3076800.0
2007-01-04 09:30:00,41.0,41.18,40.71,40.99,3177100.0,25.675,25.7877,25.4934,25.6687,3177100.0
2007-01-04 10:00:00,41.0,41.01,40.69,40.77,2098200.0,25.675,25.6812,25.4808,25.5309,2098200.0
2007-01-04 10:30:00,40.76,40.9,40.74,40.74,1211900.0,25.5247,25.6124,25.5122,25.5122,1211900.0
2007-01-04 11:00:00,40.75,40.79,40.65,40.66,897100.0,25.5184,25.5435,25.4558,25.4621,897100.0
2007-01-04 11:30:00,40.66,40.71,40.55,40.61,1054000.0,25.4621,25.4934,25.3932,25.4307,1054000.0
2007-01-04 12:00:00,40.6,40.75,40.58,40.7,739400.0,25.4245,25.5184,25.412,25.4871,739400.0
2007-01-04 12:30:00,40.7,40.8,40.7,40.75,926700.0,25.4871,25.5497,25.4871,25.5184,926700.0
2007-01-04 13:00:00,40.75,40.8,40.72,40.77,817600.0,25.5184,25.5497,25.4996,25.5309,817600.0
2007-01-04 13:30:00,40.77,40.77,40.64,40.66,924700.0,25.5309,25.5309,25.4495,25.4621,924700.0
2007-01-04 14:00:00,40.67,40.71,40.48,40.5,1464400.0,25.4683,25.4934,25.3493,25.3619,1464400.0
2007-01-04 14:30:00,40.5,40.6,40.38,40.6,2056200.0,25.3619,25.4245,25.2867,25.4245,2056200.0
2007-01-04 15:00:00,40.59,40.68,40.51,40.58,1542000.0,25.4182,25.4746,25.3681,25.412,1542000.0
2007-01-04 15:30:00,40.58,40.67,40.51,40.55,1946400.0,25.412,25.4683,25.3681,25.3932,1946400.0
2007-01-05 09:30:00,40.44,40.63,40.3,40.33,1663900.0,25.3243,25.4433,25.2366,25.2554,1663900.0
2007-01-05 10:00:00,40.33,40.55,40.31,40.34,1492300.0,25.2554,25.3932,25.2429,25.2617,1492300.0
2007-01-05 10:30:00,40.33,40.37,40.13,40.18,1840300.0,25.2554,25.2805,25.1302,25.1615,1840300.0
2007-01-05 11:00:00,40.18,40.63,39.97,40.02,1640000.0,25.1615,25.4433,25.03,25.0613,1640000.0
2007-01-05 11:30:00,40.02,40.15,39.98,40.15,1238000.0,25.0613,25.1427,25.0362,25.1427,1238000.0
2007-01-05 12:00:00,40.14,40.15,40.05,40.08,1155200.0,25.1364,25.1427,25.0801,25.0989,1155200.0
2007-01-05 12:30:00,40.08,40.12,39.95,39.98,1739600.0,25.0989,25.1239,25.0174,25.0362,1739600.0
2007-01-05 13:00:00,39.99,40.11,39.93,40.01,954000.0,25.0425,25.1176,25.0049,25.055,954000.0
2007-01-05 13:30:00,40.01,40.05,39.94,40.01,758100.0,25.055,25.0801,25.0112,25.055,758100.0
2007-01-05 14:00:00,40.01,40.03,39.97,40.0,866700.0,25.055,25.0675,25.03,25.0488,866700.0
2007-01-05 14:30:00,39.99,40.01,39.91,39.96,1052700.0,25.0425,25.055,24.9924,25.0237,1052700.0
2007-01-05 15:00:00,39.97,39.99,39.77,39.84,2222600.0,25.03,25.0425,24.9047,24.9486,2222600.0
2007-01-05 15:30:00,39.84,39.93,39.72,39.79,2776200.0,24.9486,25.0049,24.8734,24.9172,2776200.0
2007-01-08 09:30:00,39.94,39.95,39.5,39.7,1337400.0,25.0112,25.0174,24.7356,24.8609,1337400.0
2007-01-08 10:00:00,39.7,39.73,39.4,39.41,1666100.0,24.8609,24.8797,24.673,24.6793,1666100.0
2007-01-08 10:30:00,39.41,39.47,39.35,39.39,1418900.0,24.6793,24.7169,24.6417,24.6668,1418900.0
2007-01-08 11:00:00,39.39,39.43,39.27,39.36,1355600.0,24.6668,24.6918,24.5916,24.648,1355600.0
2007-01-08 11:30:00,39.35,39.36,39.27,39.31,1140400.0,24.6417,24.648,24.5916,24.6167,1140400.0
2007-01-08 12:00:00,39.31,39.36,39.28,39.28,915100.0,24.6167,24.648,24.5979,24.5979,915100.0
2007-01-08 12:30:00,39.29,39.39,39.27,39.39,718400.0,24.6041,24.6668,24.5916,24.6668,718400.0
2007-01-08 13:00:00,39.39,39.39,39.25,39.32,1322000.0,24.6668,24.6668,24.5791,24.6229,1322000.0
2007-01-08 13:30:00,39.32,39.46,39.27,39.4,891500.0,24.6229,24.7106,24.5916,24.673,891500.0
2007-01-08 14:00:00,39.4,39.54,39.36,39.46,1204600.0,24.673,24.7607,24.648,24.7106,1204600.0
2007-01-08 14:30:00,39.46,39.47,39.38,39.4,825900.0,24.7106,24.7169,24.6605,24.673,825900.0
2007-01-08 15:00:00,39.4,39.48,39.39,39.44,1174400.0,24.673,24.7231,24.6668,24.6981,1174400.0
2007-01-08 15:30:00,39.44,39.55,39.43,39.49,1822500.0,24.6981,24.767,24.6918,24.7294,1822500.0
2007-01-09 09:30:00,39.5,39.85,39.5,39.54,1897100.0,24.7356,24.9548,24.7356,24.7607,1897100.0
2007-01-09 10:00:00,39.54,39.65,39.42,39.56,1400000.0,24.7607,24.8296,24.6855,24.7732,1400000.0
2007-01-09 10:30:00,39.57,39.73,39.52,39.7,1412600.0,24.7795,24.8797,24.7482,24.8609,1412600.0
2007-01-09 11:00:00,39.7,39.71,39.45,39.45,1599300.0,24.8609,24.8672,24.7043,24.7043,1599300.0
2007-01-09 11:30:00,39.46,39.5,39.34,39.46,1258800.0,24.7106,24.7356,24.6355,24.7106,1258800.0
2007-01-09 12:00:00,39.46,39.51,39.42,39.48,585000.0,24.7106,24.7419,24.6855,24.7231,585000.0
2007-01-09 12:30:00,39.47,39.54,39.41,39.42,804400.0,24.7169,24.7607,24.6793,24.6855,804400.0
2007-01-09 13:00:00,39.42,39.44,39.33,39.37,660400.0,24.6855,24.6981,24.6292,24.6542,660400.0
2007-01-09 13:30:00,39.37,39.43,39.27,39.31,996900.0,24.6542,24.6918,24.5916,24.6167,996900.0
2007-01-09 14:00:00,39.31,39.38,39.24,39.24,1779100.0,24.6167,24.6605,24.5728,24.5728,1779100.0
2007-01-09 14:30:00,39.24,39.32,39.22,39.29,1326600.0,24.5728,24.6229,24.5603,24.6041,1326600.0
2007-01-09 15:00:00,39.29,39.32,39.24,39.32,1141900.0,24.6041,24.6229,24.5728,24.6229,1141900.0
2007-01-09 15:30:00,39.31,39.4,39.29,39.36,1824600.0,24.6167,24.673,24.6041,24.648,1824600.0
2007-01-10 09:30:00,39.84,39.85,36.5,39.55,1561700.0,24.9486,24.9548,22.857,24.767,1561700.0
2007-01-10 10:00:00,39.55,39.78,39.52,39.68,1148900.0,24.767,24.911,24.7482,24.8484,1148900.0
2007-01-10 10:30:00,39.67,39.85,39.65,39.76,765500.0,24.8421,24.9548,24.8296,24.8985,765500.0
2007-01-10 11:00:00,39.76,39.8,39.65,39.75,546200.0,24.8985,24.9235,24.8296,24.8922,546200.0
2007-01-10 11:30:00,39.76,39.76,39.59,39.65,651800.0,24.8985,24.8985,24.792,24.8296,651800.0
2007-01-10 12:00:00,39.64,39.69,39.56,39.64,492500.0,24.8233,24.8546,24.7732,24.8233,492500.0
2007-01-10 12:30:00,39.64,39.69,39.62,39.66,289000.0,24.8233,24.8546,24.8108,24.8358,289000.0
2007-01-10 13:00:00,39.66,39.71,39.61,39.68,466500.0,24.8358,24.8672,24.8045,24.8484,466500.0
2007-01-10 13:30:00,39.67,39.84,39.65,39.75,669300.0,24.8421,24.9486,24.8296,24.8922,669300.0
2007-01-10 14:00:00,39.75,39.84,39.72,39.8,555200.0,24.8922,24.9486,24.8734,24.9235,555200.0
2007-01-10 14:30:00,39.81,39.84,39.73,39.74,1173400.0,24.9298,24.9486,24.8797,24.8859,1173400.0
2007-01-10 15:00:00,39.75,39.91,39.72,39.9,1204700.0,24.8922,24.9924,24.8734,24.9861,1204700.0
2007-01-10 15:30:00,39.91,39.93,39.67,39.81,1537700.0,24.9924,25.0049,24.8421,24.9298,1537700.0
2007-01-11 09:30:00,39.65,40.1,39.65,39.96,1313500.0,24.8296,25.1114,24.8296,25.0237,1313500.0
2007-01-11 10:00:00,39.96,40.19,39.93,40.16,752100.0,25.0237,25.1677,25.0049,25.149,752100.0
2007-01-11 10:30:00,40.16,40.16,40.0,40.04,790500.0,25.149,25.149,25.0488,25.0738,790500.0
2007-01-11 11:00:00,40.05,40.15,40.01,40.09,730100.0,25.0801,25.1427,25.055,25.1051,730100.0
2007-01-11 11:30:00,40.08,40.09,39.93,40.01,955200.0,25.0989,25.1051,25.0049,25.055,955200.0
2007-01-11 12:00:00,40.0,40.07,39.95,39.97,671700.0,25.0488,25.0926,25.0174,25.03,671700.0
2007-01-11 12:30:00,39.96,40.1,39.96,40.09,531900.0,25.0237,25.1114,25.0237,25.1051,531900.0
2007-01-11 13:00:00,40.09,40.16,40.07,40.13,629200.0,25.1051,25.149,25.0926,25.1302,629200.0
2007-01-11 13:30:00,40.12,40.14,40.09,40.11,747400.0,25.1239,25.1364,25.1051,25.1176,747400.0
2007-01-11 14:00:00,40.11,40.13,40.0,40.07,625100.0,25.1176,25.1302,25.0488,25.0926,625100.0
2007-01-11 14:30:00,40.06,40.11,40.02,40.07,704500.0,25.0863,25.1176,25.0613,25.0926,704500.0
2007-01-11 15:00:00,40.07,40.14,40.0,40.03,1012500.0,25.0926,25.1364,25.0488,25.0675,1012500.0
2007-01-11 15:30:00,40.04,40.08,40.0,40.07,885000.0,25.0738,25.0989,25.0488,25.0926,885000.0
2007-01-12 09:30:00,39.95,40.11,39.9,40.08,955000.0,25.0174,25.1176,24.9861,25.0989,955000.0
2007-01-12 10:00:00,40.08,40.17,40.0,40.03,727800.0,25.0989,25.1552,25.0488,25.0675,727800.0
2007-01-12 10:30:00,40.03,40.05,39.89,39.93,954200.0,25.0675,25.0801,24.9799,25.0049,954200.0
2007-01-12 11:00:00,39.93,40.02,39.85,39.98,602600.0,25.0049,25.0613,24.9548,25.0362,602600.0
2007-01-12 11:30:00,39.97,40.34,39.9,40.26,874200.0,25.03,25.2617,24.9861,25.2116,874200.0
2007-01-12 12:00:00,40.25,40.37,40.25,40.25,788100.0,25.2053,25.2805,25.2053,25.2053,788100.0
2007-01-12 12:30:00,40.25,40.3,40.2,40.26,501900.0,25.2053,25.2366,25.174,25.2116,501900.0
2007-01-12 13:00:00,40.25,40.26,40.08,40.09,598400.0,25.2053,25.2116,25.0989,25.1051,598400.0
2007-01-12 13:30:00,40.1,40.16,40.04,40.11,642400.0,25.1114,25.149,25.0738,25.1176,642400.0
2007-01-12 14:00:00,40.1,40.12,39.96,40.0,574900.0,25.1114,25.1239,25.0237,25.0488,574900.0
2007-01-12 14:30:00,40.0,40.08,39.99,40.07,573300.0,25.0488,25.0989,25.0425,25.0926,573300.0
2007-01-12 15:00:00,40.07,40.19,40.06,40.13,727900.0,25.0926,25.1677,25.0863,25.1302,727900.0
2007-01-12 15:30:00,40.13,40.15,40.04,40.11,1069000.0,25.1302,25.1427,25.0738,25.1176,1069000.0
2007-01-16 09:30:00,40.0,40.35,39.92,40.24,1489000.0,25.0488,25.2679,24.9987,25.199,1489000.0
2007-01-16 10:00:00,40.24,40.26,40.12,40.19,1127500.0,25.199,25.2116,25.1239,25.1677,1127500.0
2007-01-16 10:30:00,40.19,40.24,40.05,40.07,672600.0,25.1677,25.199,25.0801,25.0926,672600.0
2007-01-16 11:00:00,40.08,40.17,40.06,40.12,538600.0,25.0989,25.1552,25.0863,25.1239,538600.0
2007-01-16 11:30:00,40.11,40.22,40.09,40.15,701500.0,25.1176,25.1865,25.1051,25.1427,701500.0
2007-01-16 12:00:00,40.15,40.18,40.07,40.12,480100.0,25.1427,25.1615,25.0926,25.1239,480100.0
2007-01-16 12:30:00,40.11,40.14,40.07,40.1,619800.0,25.1176,25.1364,25.0926,25.1114,619800.0
2007-01-16 13:00:00,40.09,40.14,40.06,40.1,572800.0,25.1051,25.1364,25.0863,25.1114,572800.0
2007-01-16 13:30:00,40.1,40.14,40.09,40.12,584600.0,25.1114,25.1364,25.1051,25.1239,584600.0
2007-01-16 14:00:00,40.12,40.29,40.12,40.25,667100.0,25.1239,25.2304,25.1239,25.2053,667100.0
2007-01-16 14:30:00,40.24,40.3,40.24,40.29,600300.0,25.199,25.2366,25.199,25.2304,600300.0
2007-01-16 15:00:00,40.29,40.42,40.28,40.41,885700.0,25.2304,25.3118,25.2241,25.3055,885700.0
2007-01-16 15:30:00,40.41,40.42,40.21,40.29,1465700.0,25.3055,25.3118,25.1803,25.2304,1465700.0
2007-01-17 09:30:00,40.19,40.29,40.09,40.23,1129700.0,25.1677,25.2304,25.1051,25.1928,1129700.0
2007-01-17 10:00:00,40.23,40.25,40.1,40.25,937900.0,25.1928,25.2053,25.1114,25.2053,937900.0
2007-01-17 10:30:00,40.24,40.46,40.21,40.44,1382800.0,25.199,25.3368,25.1803,25.3243,1382800.0
2007-01-17 11:00:00,40.44,40.47,40.31,40.33,895300.0,25.3243,25.3431,25.2429,25.2554,895300.0
2007-01-17 11:30:00,40.33,40.34,40.27,40.32,552900.0,25.2554,25.2617,25.2178,25.2491,552900.0
2007-01-17 12:00:00,40.32,40.38,40.29,40.32,437700.0,25.2491,25.2867,25.2304,25.2491,437700.0
2007-01-17 12:30:00,40.32,40.33,40.28,40.32,474300.0,25.2491,25.2554,25.2241,25.2491,474300.0
2007-01-17 13:00:00,40.31,40.32,40.29,40.31,558000.0,25.2429,25.2491,25.2304,25.2429,558000.0
2007-01-17 13:30:00,40.3,40.41,40.29,40.37,614600.0,25.2366,25.3055,25.2304,25.2805,614600.0
2007-01-17 14:00:00,40.37,40.41,40.27,40.3,789500.0,25.2805,25.3055,25.2178,25.2366,789500.0
2007-01-17 14:30:00,40.3,40.33,40.25,40.3,859100.0,25.2366,25.2554,25.2053,25.2366,859100.0
2007-01-17 15:00:00,40.3,40.34,40.28,40.3,916600.0,25.2366,25.2617,25.2241,25.2366,916600.0
2007-01-17 15:30:00,40.3,40.36,40.27,40.32,1548800.0,25.2366,25.2742,25.2178,25.2491,1548800.0
2007-01-18 09:30:00,40.05,40.62,40.01,40.6,1694800.0,25.0801,25.437,25.055,25.4245,1694800.0
2007-01-18 10:00:00,40.6,40.6,40.4,40.49,1872200.0,25.4245,25.4245,25.2992,25.3556,1872200.0
2007-01-18 10:30:00,40.49,40.87,40.49,40.84,1476900.0,25.3556,25.5936,25.3556,25.5748,1476900.0
2007-01-18 11:00:00,40.84,40.91,40.75,40.84,1651100.0,25.5748,25.6186,25.5184,25.5748,1651100.0
2007-01-18 11:30:00,40.84,40.86,40.76,40.77,751400.0,25.5748,25.5873,25.5247,25.5309,751400.0
2007-01-18 12:00:00,40.76,40.88,40.76,40.84,991100.0,25.5247,25.5998,25.5247,25.5748,991100.0
2007-01-18 12:30:00,40.83,40.84,40.7,40.81,884600.0,25.5685,25.5748,25.4871,25.556,884600.0
2007-01-18 13:00:00,40.81,40.82,40.79,40.81,576600.0,25.556,25.5623,25.5435,25.556,576600.0
2007-01-18 13:30:00,40.81,40.83,40.68,40.72,722500.0,25.556,25.5685,25.4746,25.4996,722500.0
2007-01-18 14:00:00,40.72,40.9,40.71,40.82,1122600.0,25.4996,25.6124,25.4934,25.5623,1122600.0
2007-01-18 14:30:00,40.82,40.93,40.76,40.86,1475300.0,25.5623,25.6311,25.5247,25.5873,1475300.0
2007-01-18 15:00:00,40.86,40.93,40.83,40.89,1345900.0,25.5873,25.6311,25.5685,25.6061,1345900.0
2007-01-18 15:30:00,40.89,40.94,40.81,40.87,2154700.0,25.6061,25.6374,25.556,25.5936,2154700.0
2007-01-19 09:30:00,40.97,40.98,40.81,40.82,1903700.0,25.6562,25.6625,25.556,25.5623,1903700.0
2007-01-19 10:00:00,40.82,40.94,40.66,40.76,977500.0,25.5623,25.6374,25.4621,25.5247,977500.0
2007-01-19 10:30:00,40.76,40.79,40.64,40.72,616400.0,25.5247,25.5435,25.4495,25.4996,616400.0
2007-01-19 11:00:00,40.72,40.82,40.67,40.69,508800.0,25.4996,25.5623,25.4683,25.4808,508800.0
2007-01-19 11:30:00,40.69,40.83,40.68,40.8,635300.0,25.4808,25.5685,25.4746,25.5497,635300.0
2007-01-19 12:00:00,40.79,40.79,40.58,40.6,710500.0,25.5435,25.5435,25.412,25.4245,710500.0
2007-01-19 12:30:00,40.59,40.64,40.5,40.59,595300.0,25.4182,25.4495,25.3619,25.4182,595300.0
2007-01-19 13:00:00,40.6,40.67,40.58,40.66,494100.0,25.4245,25.4683,25.412,25.4621,494100.0
2007-01-19 13:30:00,40.66,40.67,40.57,40.66,418300.0,25.4621,25.4683,25.4057,25.4621,418300.0
2007-01-19 14:00:00,40.67,40.73,40.64,40.68,467300.0,25.4683,25.5059,25.4495,25.4746,467300.0
2007-01-19 14:30:00,40.67,40.7,40.65,40.67,415500.0,25.4683,25.4871,25.4558,25.4683,415500.0
2007-01-19 15:00:00,40.68,40.8,40.62,40.64,736500.0,25.4746,25.5497,25.437,25.4495,736500.0
2007-01-19 15:30:00,40.64,40.65,40.45,40.54,1922500.0,25.4495,25.4558,25.3306,25.3869,1922500.0
2007-01-22 09:30:00,40.66,40.66,40.17,40.27,1296500.0,25.4621,25.4621,25.1552,25.2178,1296500.0
2007-01-22 10:00:00,40.27,40.29,40.04,40.08,1449900.0,25.2178,25.2304,25.0738,25.0989,1449900.0
2007-01-22 10:30:00,40.08,40.21,40.03,40.18,2054800.0,25.0989,25.1803,25.0675,25.1615,2054800.0
2007-01-22 11:00:00,40.18,40.25,40.1,40.12,983700.0,25.1615,25.2053,25.1114,25.1239,983700.0
2007-01-22 11:30:00,40.11,40.18,39.98,40.03,970000.0,25.1176,25.1615,25.0362,25.0675,970000.0
2007-01-22 12:00:00,40.03,40.13,40.02,40.13,445100.0,25.0675,25.1302,25.0613,25.1302,445100.0
2007-01-22 12:30:00,40.12,40.19,40.06,40.18,468400.0,25.1239,25.1677,25.0863,25.1615,468400.0
2007-01-22 13:00:00,40.19,40.32,40.18,40.28,557400.0,25.1677,25.2491,25.1615,25.2241,557400.0
2007-01-22 13:30:00,40.28,40.29,40.15,40.18,438700.0,25.2241,25.2304,25.1427,25.1615,438700.0
2007-01-22 14:00:00,40.18,40.25,40.15,40.21,547300.0,25.1615,25.2053,25.1427,25.1803,547300.0
2007-01-22 14:30:00,40.21,40.25,40.14,40.18,663700.0,25.1803,25.2053,25.1364,25.1615,663700.0
2007-01-22 15:00:00,40.18,40.21,40.07,40.11,932600.0,25.1615,25.1803,25.0926,25.1176,932600.0
2007-01-22 15:30:00,40.11,40.15,40.02,40.06,1348900.0,25.1176,25.1427,25.0613,25.0863,1348900.0
2007-01-23 09:30:00,40.03,40.4,40.0,40.32,1013400.0,25.0675,25.2992,25.0488,25.2491,1013400.0
2007-01-23 10:00:00,40.32,40.34,40.2,40.31,938100.0,25.2491,25.2617,25.174,25.2429,938100.0
2007-01-23 10:30:00,40.31,40.4,40.31,40.36,742700.0,25.2429,25.2992,25.2429,25.2742,742700.0
2007-01-23 11:00:00,40.35,40.51,40.35,40.5,640400.0,25.2679,25.3681,25.2679,25.3619,640400.0
2007-01-23 11:30:00,40.51,40.55,40.4,40.46,581400.0,25.3681,25.3932,25.2992,25.3368,581400.0
2007-01-23 12:00:00,40.46,40.58,40.44,40.5,866500.0,25.3368,25.412,25.3243,25.3619,866500.0
2007-01-23 12:30:00,40.5,40.59,40.4,40.56,561300.0,25.3619,25.4182,25.2992,25.3994,561300.0
2007-01-23 13:00:00,40.56,40.61,40.52,40.52,446200.0,25.3994,25.4307,25.3744,25.3744,446200.0
2007-01-23 13:30:00,40.52,40.56,40.47,40.54,456900.0,25.3744,25.3994,25.3431,25.3869,456900.0
2007-01-23 14:00:00,40.53,40.54,40.28,40.31,609800.0,25.3807,25.3869,25.2241,25.2429,609800.0
2007-01-23 14:30:00,40.31,40.34,40.08,40.33,1022600.0,25.2429,25.2617,25.0989,25.2554,1022600.0
2007-01-23 15:00:00,40.34,40.42,40.33,40.36,769400.0,25.2617,25.3118,25.2554,25.2742,769400.0
2007-01-23 15:30:00,40.36,40.44,40.33,40.41,1083800.0,25.2742,25.3243,25.2554,25.3055,1083800.0
2007-01-24 09:30:00,40.52,40.66,40.42,40.53,953700.0,25.3744,25.4621,25.3118,25.3807,953700.0
2007-01-24 10:00:00,40.53,40.59,40.52,40.57,486500.0,25.3807,25.4182,25.3744,25.4057,486500.0
2007-01-24 10:30:00,40.58,40.69,40.57,40.64,530100.0,25.412,25.4808,25.4057,25.4495,530100.0
2007-01-24 11:00:00,40.65,40.73,40.62,40.67,597800.0,25.4558,25.5059,25.437,25.4683,597800.0
2007-01-24 11:30:00,40.67,40.71,40.66,40.66,337300.0,25.4683,25.4934,25.4621,25.4621,337300.0
2007-01-24 12:00:00,40.67,40.75,40.65,40.75,368500.0,25.4683,25.5184,25.4558,25.5184,368500.0
2007-01-24 12:30:00,40.75,40.79,40.67,40.72,427200.0,25.5184,25.5435,25.4683,25.4996,427200.0
2007-01-24 13:00:00,40.73,40.73,40.6,40.61,409800.0,25.5059,25.5059,25.4245,25.4307,409800.0
2007-01-24 13:30:00,40.61,40.7,40.56,40.68,466700.0,25.4307,25.4871,25.3994,25.4746,466700.0
2007-01-24 14:00:00,40.68,40.71,40.62,40.68,388900.0,25.4746,25.4934,25.437,25.4746,388900.0
2007-01-24 14:30:00,40.68,40.74,40.66,40.69,512700.0,25.4746,25.5122,25.4621,25.4808,512700.0
2007-01-24 15:00:00,40.69,40.71,40.67,40.69,493300.0,25.4808,25.4934,25.4683,25.4808,493300.0
2007-01-24 15:30:00,40.69,40.73,40.63,40.68,891200.0,25.4808,25.5059,25.4433,25.4746,891200.0
2007-01-25 09:30:00,40.53,40.67,40.41,40.47,1054000.0,25.3807,25.4683,25.3055,25.3431,1054000.0
2007-01-25 10:00:00,40.47,40.48,40.29,40.32,614200.0,25.3431,25.3493,25.2304,25.2491,614200.0
2007-01-25 10:30:00,40.32,40.43,40.23,40.28,632200.0,25.2491,25.318,25.1928,25.2241,632200.0
2007-01-25 11:00:00,40.29,40.37,40.27,40.36,429800.0,25.2304,25.2805,25.2178,25.2742,429800.0
2007-01-25 11:30:00,40.36,40.38,40.26,40.31,521400.0,25.2742,25.2867,25.2116,25.2429,521400.0
2007-01-25 12:00:00,40.3,40.35,40.24,40.32,648400.0,25.2366,25.2679,25.199,25.2491,648400.0
2007-01-25 12:30:00,40.31,40.33,40.28,40.29,345800.0,25.2429,25.2554,25.2241,25.2304,345800.0
2007-01-25 13:00:00,40.29,40.31,40.26,40.3,393900.0,25.2304,25.2429,25.2116,25.2366,393900.0
2007-01-25 13:30:00,40.3,40.3,40.18,40.19,876100.0,25.2366,25.2366,25.1615,25.1677,876100.0
2007-01-25 14:00:00,40.19,40.22,40.1,40.16,1291000.0,25.1677,25.1865,25.1114,25.149,1291000.0
2007-01-25 14:30:00,40.15,40.18,40.08,40.1,676900.0,25.1427,25.1615,25.0989,25.1114,676900.0
2007-01-25 15:00:00,40.09,40.19,40.01,40.16,1150800.0,25.1051,25.1677,25.055,25.149,1150800.0
2007-01-25 15:30:00,40.16,40.16,40.06,40.07,1146800.0,25.149,25.149,25.0863,25.0926,1146800.0
2007-01-26 09:30:00,40.12,40.22,39.87,39.9,698100.0,25.1239,25.1865,24.9673,24.9861,698100.0
2007-01-26 10:00:00,39.9,40.05,39.81,39.84,887000.0,24.9861,25.0801,24.9298,24.9486,887000.0
2007-01-26 10:30:00,39.83,39.94,39.82,39.87,637100.0,24.9423,25.0112,24.936,24.9673,637100.0
2007-01-26 11:00:00,39.86,39.88,39.81,39.84,496900.0,24.9611,24.9736,24.9298,24.9486,496900.0
2007-01-26 11:30:00,39.83,39.83,39.64,39.71,800100.0,24.9423,24.9423,24.8233,24.8672,800100.0
2007-01-26 12:00:00,39.71,39.83,39.7,39.77,471000.0,24.8672,24.9423,24.8609,24.9047,471000.0
2007-01-26 12:30:00,39.78,39.86,39.77,39.83,408600.0,24.911,24.9611,24.9047,24.9423,408600.0
2007-01-26 13:00:00,39.83,39.85,39.7,39.71,509800.0,24.9423,24.9548,24.8609,24.8672,509800.0
2007-01-26 13:30:00,39.71,39.78,39.7,39.78,402600.0,24.8672,24.911,24.8609,24.911,402600.0
2007-01-26 14:00:00,39.78,39.87,39.71,39.81,628200.0,24.911,24.9673,24.8672,24.9298,628200.0
2007-01-26 14:30:00,39.81,39.89,39.8,39.89,538200.0,24.9298,24.9799,24.9235,24.9799,538200.0
2007-01-26 15:00:00,39.89,40.06,39.87,39.98,824600.0,24.9799,25.0863,24.9673,25.0362,824600.0
2007-01-26 15:30:00,39.99,40.01,39.88,39.97,1025000.0,25.0425,25.055,24.9736,25.03,1025000.0
2007-01-29 09:30:00,40.3,40.52,40.13,40.23,1476400.0,25.2366,25.3744,25.1302,25.1928,1476400.0
2007-01-29 10:00:00,40.23,40.37,40.12,40.12,1517400.0,25.1928,25.2805,25.1239,25.1239,1517400.0
2007-01-29 10:30:00,40.11,40.15,40.03,40.04,1357100.0,25.1176,25.1427,25.0675,25.0738,1357100.0
2007-01-29 11:00:00,40.04,40.07,39.97,40.01,828200.0,25.0738,25.0926,25.03,25.055,828200.0
2007-01-29 11:30:00,40.0,40.02,39.93,39.99,516900.0,25.0488,25.0613,25.0049,25.0425,516900.0
2007-01-29 12:00:00,40.0,40.11,39.96,40.06,467900.0,25.0488,25.1176,25.0237,25.0863,467900.0
2007-01-29 12:30:00,40.06,40.07,40.02,40.05,336000.0,25.0863,25.0926,25.0613,25.0801,336000.0
2007-01-29 13:00:00,40.05,40.11,40.01,40.02,387900.0,25.0801,25.1176,25.055,25.0613,387900.0
2007-01-29 13:30:00,40.01,40.02,39.9,39.93,667300.0,25.055,25.0613,24.9861,25.0049,667300.0
2007-01-29 14:00:00,39.93,39.94,39.85,39.88,744200.0,25.0049,25.0112,24.9548,24.9736,744200.0
2007-01-29 14:30:00,39.88,39.94,39.84,39.87,733200.0,24.9736,25.0112,24.9486,24.9673,733200.0
2007-01-29 15:00:00,39.87,39.95,39.87,39.91,622900.0,24.9673,25.0174,24.9673,24.9924,622900.0
2007-01-29 15:30:00,39.91,39.97,39.88,39.92,964200.0,24.9924,25.03,24.9736,24.9987,964200.0
2007-01-30 09:30:00,40.11,40.24,40.1,40.22,1021200.0,25.1176,25.199,25.1114,25.1865,1021200.0
2007-01-30 10:00:00,40.21,40.37,40.14,40.36,788500.0,25.1803,25.2805,25.1364,25.2742,788500.0
2007-01-30 10:30:00,40.35,40.38,40.03,40.16,880300.0,25.2679,25.2867,25.0675,25.149,880300.0
2007-01-30 11:00:00,40.16,40.37,40.06,40.32,582600.0,25.149,25.2805,25.0863,25.2491,582600.0
2007-01-30 11:30:00,40.31,40.37,40.21,40.24,363500.0,25.2429,25.2805,25.1803,25.199,363500.0
2007-01-30 12:00:00,40.24,40.24,40.1,40.15,384200.0,25.199,25.199,25.1114,25.1427,384200.0
2007-01-30 12:30:00,40.16,40.27,40.15,40.22,298100.0,25.149,25.2178,25.1427,25.1865,298100.0
2007-01-30 13:00:00,40.22,40.22,40.01,40.06,708000.0,25.1865,25.1865,25.055,25.0863,708000.0
2007-01-30 13:30:00,40.05,40.12,40.04,40.11,304200.0,25.0801,25.1239,25.0738,25.1176,304200.0
2007-01-30 14:00:00,40.11,40.12,40.05,40.05,353400.0,25.1176,25.1239,25.0801,25.0801,353400.0
2007-01-30 14:30:00,40.04,40.15,40.03,40.12,618700.0,25.0738,25.1427,25.0675,25.1239,618700.0
2007-01-30 15:00:00,40.12,40.17,40.09,40.09,503200.0,25.1239,25.1552,25.1051,25.1051,503200.0
2007-01-30 15:30:00,40.1,40.18,40.08,40.18,640900.0,25.1114,25.1615,25.0989,25.1615,640900.0
2007-01-31 09:30:00,39.97,40.25,39.95,40.2,962100.0,25.03,25.2053,25.0174,25.174,962100.0
2007-01-31 10:00:00,40.2,40.38,40.19,40.35,695000.0,25.174,25.2867,25.1677,25.2679,695000.0
2007-01-31 10:30:00,40.35,40.49,40.35,40.42,810500.0,25.2679,25.3556,25.2679,25.3118,810500.0
2007-01-31 11:00:00,40.41,40.42,40.3,40.42,400300.0,25.3055,25.3118,25.2366,25.3118,400300.0
2007-01-31 11:30:00,40.42,40.59,40.42,40.54,745100.0,25.3118,25.4182,25.3118,25.3869,745100.0
2007-01-31 12:00:00,40.53,40.55,40.49,40.49,343000.0,25.3807,25.3932,25.3556,25.3556,343000.0
2007-01-31 12:30:00,40.49,40.57,40.48,40.56,402700.0,25.3556,25.4057,25.3493,25.3994,402700.0
2007-01-31 13:00:00,40.56,40.59,40.55,40.57,350500.0,25.3994,25.4182,25.3932,25.4057,350500.0
2007-01-31 13:30:00,40.57,40.62,40.57,40.58,418700.0,25.4057,25.437,25.4057,25.412,418700.0
2007-01-31 14:00:00,40.58,40.8,40.52,40.71,1045700.0,25.412,25.5497,25.3744,25.4934,1045700.0
2007-01-31 14:30:00,40.72,40.95,40.7,40.8,1553000.0,25.4996,25.6437,25.4871,25.5497,1553000.0
2007-01-31 15:00:00,40.79,40.87,40.74,40.84,1025200.0,25.5435,25.5936,25.5122,25.5748,1025200.0
2007-01-31 15:30:00,40.85,40.86,40.69,40.74,1793800.0,25.581,25.5873,25.4808,25.5122,1793800.0
2007-02-01 09:30:00,40.77,41.12,40.69,41.11,1961400.0,25.5309,25.7501,25.4808,25.7439,1961400.0
2007-02-01 10:00:00,41.1,41.18,40.84,40.88,1237400.0,25.7376,25.7877,25.5748,25.5998,1237400.0
2007-02-01 10:30:00,40.87,41.04,40.85,40.86,723900.0,25.5936,25.7,25.581,25.5873,723900.0
2007-02-01 11:00:00,40.86,40.97,40.74,40.82,648700.0,25.5873,25.6562,25.5122,25.5623,648700.0
2007-02-01 11:30:00,40.82,40.9,40.79,40.83,672100.0,25.5623,25.6124,25.5435,25.5685,672100.0
2007-02-01 12:00:00,40.83,40.86,40.72,40.73,571800.0,25.5685,25.5873,25.4996,25.5059,571800.0
2007-02-01 12:30:00,40.73,40.86,40.72,40.82,609800.0,25.5059,25.5873,25.4996,25.5623,609800.0
2007-02-01 13:00:00,40.81,40.84,40.74,40.83,436700.0,25.556,25.5748,25.5122,25.5685,436700.0
2007-02-01 13:30:00,40.83,40.92,40.81,40.82,445200.0,25.5685,25.6249,25.556,25.5623,445200.0
2007-02-01 14:00:00,40.81,40.87,40.8,40.83,428300.0,25.556,25.5936,25.5497,25.5685,428300.0
2007-02-01 14:30:00,40.84,40.92,40.81,40.91,662400.0,25.5748,25.6249,25.556,25.6186,662400.0
2007-02-01 15:00:00,40.91,41.03,40.9,40.97,879100.0,25.6186,25.6938,25.6124,25.6562,879100.0
2007-02-01 15:30:00,40.98,41.1,40.95,41.08,1713400.0,25.6625,25.7376,25.6437,25.7251,1713400.0
2007-02-02 09:30:00,40.9,41.05,40.88,40.98,1080800.0,25.6124,25.7063,25.5998,25.6625,1080800.0
2007-02-02 10:00:00,40.98,41.14,40.96,41.02,921000.0,25.6625,25.7626,25.6499,25.6875,921000.0
2007-02-02 10:30:00,41.03,41.05,40.91,40.93,574000.0,25.6938,25.7063,25.6186,25.6311,574000.0
2007-02-02 11:00:00,40.92,40.93,40.82,40.83,688300.0,25.6249,25.6311,25.5623,25.5685,688300.0
2007-02-02 11:30:00,40.82,40.83,40.61,40.78,831100.0,25.5623,25.5685,25.4307,25.5372,831100.0
2007-02-02 12:00:00,40.78,40.82,40.69,40.73,731700.0,25.5372,25.5623,25.4808,25.5059,731700.0
2007-02-02 12:30:00,40.74,40.83,40.72,40.83,339700.0,25.5122,25.5685,25.4996,25.5685,339700.0
2007-02-02 13:00:00,40.83,40.88,40.79,40.82,399900.0,25.5685,25.5998,25.5435,25.5623,399900.0
2007-02-02 13:30:00,40.83,40.85,40.78,40.84,416100.0,25.5685,25.581,25.5372,25.5748,416100.0
2007-02-02 14:00:00,40.84,40.86,40.66,40.72,681300.0,25.5748,25.5873,25.4621,25.4996,681300.0
2007-02-02 14:30:00,40.72,40.92,40.68,40.9,730600.0,25.4996,25.6249,25.4746,25.6124,730600.0
2007-02-02 15:00:00,40.91,40.93,40.78,40.83,596600.0,25.6186,25.6311,25.5372,25.5685,596600.0
2007-02-02 15:30:00,40.83,40.9,40.78,40.88,738800.0,25.5685,25.6124,25.5372,25.5998,738800.0
2007-02-05 09:30:00,40.67,40.99,40.54,40.78,990400.0,25.4683,25.6687,25.3869,25.5372,990400.0
2007-02-05 10:00:00,40.78,40.84,40.66,40.73,719700.0,25.5372,25.5748,25.4621,25.5059,719700.0
2007-02-05 10:30:00,40.72,40.88,40.7,40.85,653600.0,25.4996,25.5998,25.4871,25.581,653600.0
2007-02-05 11:00:00,40.85,41.0,40.84,41.0,606000.0,25.581,25.675,25.5748,25.675,606000.0
2007-02-05 11:30:00,41.0,41.04,40.95,40.97,522200.0,25.675,25.7,25.6437,25.6562,522200.0
2007-02-05 12:00:00,40.98,41.16,40.96,41.1,702000.0,25.6625,25.7752,25.6499,25.7376,702000.0
2007-02-05 12:30:00,41.1,41.18,41.09,41.18,391000.0,25.7376,25.7877,25.7313,25.7877,391000.0
2007-02-05 13:00:00,41.17,41.23,41.08,41.1,530100.0,25.7814,25.819,25.7251,25.7376,530100.0
2007-02-05 13:30:00,41.11,41.17,40.97,40.97,705400.0,25.7439,25.7814,25.6562,25.6562,705400.0
2007-02-05 14:00:00,40.97,41.06,40.94,40.95,389700.0,25.6562,25.7125,25.6374,25.6437,389700.0
2007-02-05 14:30:00,40.95,41.03,40.94,41.02,366100.0,25.6437,25.6938,25.6374,25.6875,366100.0
2007-02-05 15:00:00,41.03,41.08,40.98,41.01,571300.0,25.6938,25.7251,25.6625,25.6812,571300.0
2007-02-05 15:30:00,41.01,41.13,41.0,41.02,1036500.0,25.6812,25.7564,25.675,25.6875,1036500.0
2007-02-06 09:30:00,41.09,41.19,40.91,41.09,747000.0,25.7313,25.794,25.6186,25.7313,747000.0
2007-02-06 10:00:00,41.09,41.11,40.98,41.09,593100.0,25.7313,25.7439,25.6625,25.7313,593100.0
2007-02-06 10:30:00,41.09,41.15,41.07,41.08,490100.0,25.7313,25.7689,25.7188,25.7251,490100.0
2007-02-06 11:00:00,41.08,41.14,41.05,41.1,652100.0,25.7251,25.7626,25.7063,25.7376,652100.0
2007-02-06 11:30:00,41.11,41.16,41.1,41.1,448600.0,25.7439,25.7752,25.7376,25.7376,448600.0
2007-02-06 12:00:00,41.1,41.26,41.1,41.26,584600.0,25.7376,25.8378,25.7376,25.8378,584600.0
2007-02-06 12:30:00,41.26,41.26,41.15,41.25,450600.0,25.8378,25.8378,25.7689,25.8315,450600.0
2007-02-06 13:00:00,41.25,41.38,41.24,41.26,550100.0,25.8315,25.9129,25.8253,25.8378,550100.0
2007-02-06 13:30:00,41.25,41.31,41.23,41.24,346800.0,25.8315,25.8691,25.819,25.8253,346800.0
2007-02-06 14:00:00,41.24,41.25,41.16,41.17,503400.0,25.8253,25.8315,25.7752,25.7814,503400.0
2007-02-06 14:30:00,41.18,41.23,41.12,41.21,459100.0,25.7877,25.819,25.7501,25.8065,459100.0
2007-02-06 15:00:00,41.21,41.3,41.21,41.22,601400.0,25.8065,25.8628,25.8065,25.8127,601400.0
2007-02-06 15:30:00,41.22,41.27,41.18,41.27,575200.0,25.8127,25.8441,25.7877,25.8441,575200.0
2007-02-07 09:30:00,41.22,41.3,41.02,41.17,1005300.0,25.8127,25.8628,25.6875,25.7814,1005300.0
2007-02-07 10:00:00,41.18,41.38,41.17,41.3,733300.0,25.7877,25.9129,25.7814,25.8628,733300.0
2007-02-07 10:30:00,41.3,41.46,41.27,41.29,787700.0,25.8628,25.963,25.8441,25.8566,787700.0
2007-02-07 11:00:00,41.3,41.35,41.23,41.24,500800.0,25.8628,25.8942,25.819,25.8253,500800.0
2007-02-07 11:30:00,41.24,41.26,41.17,41.23,499100.0,25.8253,25.8378,25.7814,25.819,499100.0
2007-02-07 12:00:00,41.22,41.27,41.2,41.22,285000.0,25.8127,25.8441,25.8002,25.8127,285000.0
2007-02-07 12:30:00,41.21,41.32,41.21,41.32,283000.0,25.8065,25.8754,25.8065,25.8754,283000.0
2007-02-07 13:00:00,41.31,41.38,41.31,41.36,251500.0,25.8691,25.9129,25.8691,25.9004,251500.0
2007-02-07 13:30:00,41.36,41.42,41.33,41.37,377600.0,25.9004,25.938,25.8816,25.9067,377600.0
2007-02-07 14:00:00,41.37,41.42,41.33,41.39,475700.0,25.9067,25.938,25.8816,25.9192,475700.0
2007-02-07 14:30:00,41.38,41.39,41.21,41.26,741400.0,25.9129,25.9192,25.8065,25.8378,741400.0
2007-02-07 15:00:00,41.27,41.35,41.24,41.31,631000.0,25.8441,25.8942,25.8253,25.8691,631000.0
2007-02-07 15:30:00,41.3,41.41,41.3,41.38,813000.0,25.8628,25.9317,25.8628,25.9129,813000.0
2007-02-09 09:30:00,41.22,41.36,41.15,41.19,607400.0,25.8127,25.9004,25.7689,25.794,607400.0
2007-02-09 10:00:00,41.18,41.29,41.18,41.21,608400.0,25.7877,25.8566,25.7877,25.8065,608400.0
2007-02-09 10:30:00,41.21,41.23,41.12,41.14,471900.0,25.8065,25.819,25.7501,25.7626,471900.0
2007-02-09 11:00:00,41.14,41.24,41.13,41.22,405200.0,25.7626,25.8253,25.7564,25.8127,405200.0
2007-02-09 11:30:00,41.22,41.42,41.2,41.35,500300.0,25.8127,25.938,25.8002,25.8942,500300.0
2007-02-09 12:00:00,41.35,41.42,41.35,41.4,506300.0,25.8942,25.938,25.8942,25.9255,506300.0
2007-02-09 12:30:00,41.4,41.41,41.27,41.27,739400.0,25.9255,25.9317,25.8441,25.8441,739400.0
2007-02-09 13:00:00,41.28,41.3,41.15,41.2,1057200.0,25.8503,25.8628,25.7689,25.8002,1057200.0
2007-02-09 13:30:00,41.21,41.24,40.94,41.02,851200.0,25.8065,25.8253,25.6374,25.6875,851200.0
2007-02-09 14:00:00,41.03,41.06,40.91,41.01,571700.0,25.6938,25.7125,25.6186,25.6812,571700.0
2007-02-09 14:30:00,41.02,41.06,40.94,40.98,901900.0,25.6875,25.7125,25.6374,25.6625,901900.0
2007-02-09 15:00:00,40.98,41.02,40.95,40.99,630600.0,25.6625,25.6875,25.6437,25.6687,630600.0
2007-02-09 15:30:00,41.0,41.1,40.98,41.03,825200.0,25.675,25.7376,25.6625,25.6938,825200.0
2007-02-12 09:30:00,41.62,42.01,41.55,41.83,4234600.0,26.0632,26.3075,26.0194,26.1947,4234600.0
2007-02-12 10:00:00,41.84,41.9,41.57,41.6,1803000.0,26.201,26.2386,26.0319,26.0507,1803000.0
2007-02-12 10:30:00,41.6,41.63,41.33,41.44,1261300.0,26.0507,26.0695,25.8816,25.9505,1261300.0
2007-02-12 11:00:00,41.45,41.5,41.4,41.45,1062000.0,25.9568,25.9881,25.9255,25.9568,1062000.0
2007-02-12 11:30:00,41.44,41.5,41.4,41.45,941500.0,25.9505,25.9881,25.9255,25.9568,941500.0
2007-02-12 12:00:00,41.45,41.54,41.44,41.54,570000.0,25.9568,26.0131,25.9505,26.0131,570000.0
2007-02-12 12:30:00,41.53,41.56,41.49,41.54,321900.0,26.0069,26.0257,25.9818,26.0131,321900.0
2007-02-12 13:00:00,41.55,41.55,41.46,41.48,566300.0,26.0194,26.0194,25.963,25.9756,566300.0
2007-02-12 13:30:00,41.49,41.49,41.33,41.4,1104100.0,25.9818,25.9818,25.8816,25.9255,1104100.0
2007-02-12 14:00:00,41.41,41.47,41.38,41.42,473200.0,25.9317,25.9693,25.9129,25.938,473200.0
2007-02-12 14:30:00,41.42,41.42,41.27,41.4,1097200.0,25.938,25.938,25.8441,25.9255,1097200.0
2007-02-12 15:00:00,41.4,41.44,41.28,41.39,933400.0,25.9255,25.9505,25.8503,25.9192,933400.0
2007-02-12 15:30:00,41.39,41.48,41.39,41.48,1548200.0,25.9192,25.9756,25.9192,25.9756,1548200.0
2007-02-13 09:30:00,41.29,41.57,41.18,41.53,1316600.0,25.8566,26.0319,25.7877,26.0069,1316600.0
2007-02-13 10:00:00,41.53,41.81,41.48,41.77,1550400.0,26.0069,26.1822,25.9756,26.1572,1550400.0
2007-02-13 10:30:00,41.76,41.78,41.66,41.73,844400.0,26.1509,26.1634,26.0883,26.1321,844400.0
2007-02-13 11:00:00,41.73,41.84,41.67,41.67,1140900.0,26.1321,26.201,26.0945,26.0945,1140900.0
2007-02-13 11:30:00,41.67,41.82,41.66,41.76,853900.0,26.0945,26.1885,26.0883,26.1509,853900.0
2007-02-13 12:00:00,41.76,41.8,41.68,41.73,494400.0,26.1509,26.1759,26.1008,26.1321,494400.0
2007-02-13 12:30:00,41.73,41.81,41.72,41.74,570500.0,26.1321,26.1822,26.1259,26.1384,570500.0
2007-02-13 13:00:00,41.75,41.78,41.71,41.76,377100.0,26.1446,26.1634,26.1196,26.1509,377100.0
2007-02-13 13:30:00,41.76,41.79,41.73,41.78,380400.0,26.1509,26.1697,26.1321,26.1634,380400.0
2007-02-13 14:00:00,41.78,41.81,41.76,41.78,634800.0,26.1634,26.1822,26.1509,26.1634,634800.0
2007-02-13 14:30:00,41.79,41.8,41.74,41.77,609300.0,26.1697,26.1759,26.1384,26.1572,609300.0
2007-02-13 15:00:00,41.77,41.8,41.75,41.76,677900.0,26.1572,26.1759,26.1446,26.1509,677900.0
2007-02-13 15:30:00,41.76,41.82,41.72,41.76,1676900.0,26.1509,26.1885,26.1259,26.1509,1676900.0
2007-02-14 09:30:00,41.72,41.77,41.5,41.69,1489200.0,26.1259,26.1572,25.9881,26.1071,1489200.0
2007-02-14 10:00:00,41.7,41.96,41.62,41.68,2529200.0,26.1133,26.2761,26.0632,26.1008,2529200.0
2007-02-14 10:30:00,41.68,41.8,41.58,41.62,992600.0,26.1008,26.1759,26.0382,26.0632,992600.0
2007-02-14 11:00:00,41.62,41.73,41.58,41.72,1160900.0,26.0632,26.1321,26.0382,26.1259,1160900.0
2007-02-14 11:30:00,41.72,41.84,41.68,41.73,1246200.0,26.1259,26.201,26.1008,26.1321,1246200.0
2007-02-14 12:00:00,41.73,41.8,41.7,41.72,757700.0,26.1321,26.1759,26.1133,26.1259,757700.0
2007-02-14 12:30:00,41.71,41.71,41.59,41.6,574600.0,26.1196,26.1196,26.0444,26.0507,574600.0
2007-02-14 13:00:00,41.61,41.63,41.57,41.59,513600.0,26.057,26.0695,26.0319,26.0444,513600.0
2007-02-14 13:30:00,41.59,41.7,41.58,41.66,629300.0,26.0444,26.1133,26.0382,26.0883,629300.0
2007-02-14 14:00:00,41.66,41.73,41.65,41.7,764800.0,26.0883,26.1321,26.082,26.1133,764800.0
2007-02-14 14:30:00,41.7,41.77,41.68,41.77,1064500.0,26.1133,26.1572,26.1008,26.1572,1064500.0
2007-02-14 15:00:00,41.77,41.77,41.59,41.72,1619400.0,26.1572,26.1572,26.0444,26.1259,1619400.0
2007-02-14 15:30:00,41.73,41.85,41.66,41.73,2208500.0,26.1321,26.2073,26.0883,26.1321,2208500.0
2007-02-15 09:30:00,41.57,41.75,41.32,41.56,1179200.0,26.0319,26.1446,25.8754,26.0257,1179200.0
2007-02-15 10:00:00,41.56,41.6,41.49,41.56,575000.0,26.0257,26.0507,25.9818,26.0257,575000.0
2007-02-15 10:30:00,41.56,41.69,41.56,41.64,605300.0,26.0257,26.1071,26.0257,26.0758,605300.0
2007-02-15 11:00:00,41.63,41.72,41.6,41.65,599500.0,26.0695,26.1259,26.0507,26.082,599500.0
2007-02-15 11:30:00,41.66,41.82,41.65,41.8,866400.0,26.0883,26.1885,26.082,26.1759,866400.0
2007-02-15 12:00:00,41.79,41.8,41.64,41.78,459100.0,26.1697,26.1759,26.0758,26.1634,459100.0
2007-02-15 12:30:00,41.78,41.8,41.77,41.8,223900.0,26.1634,26.1759,26.1572,26.1759,223900.0
2007-02-15 13:00:00,41.8,41.8,41.75,41.77,318800.0,26.1759,26.1759,26.1446,26.1572,318800.0
2007-02-15 13:30:00,41.77,41.85,41.77,41.81,632300.0,26.1572,26.2073,26.1572,26.1822,632300.0
2007-02-15 14:00:00,41.81,41.83,41.78,41.79,352400.0,26.1822,26.1947,26.1634,26.1697,352400.0
2007-02-15 14:30:00,41.79,41.8,41.75,41.77,369900.0,26.1697,26.1759,26.1446,26.1572,369900.0
2007-02-15 15:00:00,41.77,41.8,41.75,41.79,467600.0,26.1572,26.1759,26.1446,26.1697,467600.0
2007-02-15 15:30:00,41.79,41.82,41.66,41.67,1164500.0,26.1697,26.1885,26.0883,26.0945,1164500.0
2007-02-16 09:30:00,41.5,41.66,41.28,41.3,2361100.0,25.9881,26.0883,25.8503,25.8628,2361100.0
2007-02-16 10:00:00,41.3,41.38,41.2,41.35,1184300.0,25.8628,25.9129,25.8002,25.8942,1184300.0
2007-02-16 10:30:00,41.35,41.49,41.33,41.37,803700.0,25.8942,25.9818,25.8816,25.9067,803700.0
2007-02-16 11:00:00,41.37,41.48,41.37,41.44,427600.0,25.9067,25.9756,25.9067,25.9505,427600.0
2007-02-16 11:30:00,41.44,41.44,41.34,41.35,465700.0,25.9505,25.9505,25.8879,25.8942,465700.0
2007-02-16 12:00:00,41.35,41.43,41.32,41.34,763600.0,25.8942,25.9442,25.8754,25.8879,763600.0
2007-02-16 12:30:00,41.35,41.37,41.31,41.35,315100.0,25.8942,25.9067,25.8691,25.8942,315100.0
2007-02-16 13:00:00,41.34,41.46,41.34,41.38,618900.0,25.8879,25.963,25.8879,25.9129,618900.0
2007-02-16 13:30:00,41.38,41.4,41.31,41.34,332000.0,25.9129,25.9255,25.8691,25.8879,332000.0
2007-02-16 14:00:00,41.34,41.36,41.3,41.35,345700.0,25.8879,25.9004,25.8628,25.8942,345700.0
2007-02-16 14:30:00,41.34,41.42,41.34,41.37,473000.0,25.8879,25.938,25.8879,25.9067,473000.0
2007-02-16 15:00:00,41.37,41.42,41.37,41.39,510300.0,25.9067,25.938,25.9067,25.9192,510300.0
2007-02-16 15:30:00,41.39,41.46,41.35,41.4,1079500.0,25.9192,25.963,25.8942,25.9255,1079500.0
2007-02-20 09:30:00,40.74,41.37,40.7,41.02,3050300.0,25.5122,25.9067,25.4871,25.6875,3050300.0
2007-02-20 10:00:00,41.01,41.15,40.9,41.15,1452100.0,25.6812,25.7689,25.6124,25.7689,1452100.0
2007-02-20 10:30:00,41.15,41.28,40.99,41.24,1764300.0,25.7689,25.8503,25.6687,25.8253,1764300.0
2007-02-20 11:00:00,41.26,41.8,41.23,41.64,2169200.0,25.8378,26.1759,25.819,26.0758,2169200.0
2007-02-20 11:30:00,41.64,41.69,41.44,41.47,1089700.0,26.0758,26.1071,25.9505,25.9693,1089700.0
2007-02-20 12:00:00,41.46,41.46,41.28,41.3,805700.0,25.963,25.963,25.8503,25.8628,805700.0
2007-02-20 12:30:00,41.31,41.36,40.75,41.25,806300.0,25.8691,25.9004,25.5184,25.8315,806300.0
2007-02-20 13:00:00,41.26,41.34,41.17,41.2,837600.0,25.8378,25.8879,25.7814,25.8002,837600.0
2007-02-20 13:30:00,41.21,41.45,41.14,41.42,814900.0,25.8065,25.9568,25.7626,25.938,814900.0
2007-02-20 14:00:00,41.42,41.42,41.25,41.29,565100.0,25.938,25.938,25.8315,25.8566,565100.0
2007-02-20 14:30:00,41.3,41.38,41.25,41.35,548900.0,25.8628,25.9129,25.8315,25.8942,548900.0
2007-02-20 15:00:00,41.35,41.39,41.2,41.26,1153000.0,25.8942,25.9192,25.8002,25.8378,1153000.0
2007-02-20 15:30:00,41.27,41.35,41.16,41.35,1640700.0,25.8441,25.8942,25.7752,25.8942,1640700.0
2007-02-21 09:30:00,40.89,41.17,40.65,41.08,1781500.0,25.6061,25.7814,25.4558,25.7251,1781500.0
2007-02-21 10:00:00,41.09,41.16,41.01,41.12,848400.0,25.7313,25.7752,25.6812,25.7501,848400.0
2007-02-21 10:30:00,41.11,41.18,41.01,41.12,793800.0,25.7439,25.7877,25.6812,25.7501,793800.0
2007-02-21 11:00:00,41.12,41.13,40.95,41.02,537200.0,25.7501,25.7564,25.6437,25.6875,537200.0
2007-02-21 11:30:00,41.03,41.17,41.01,41.15,541300.0,25.6938,25.7814,25.6812,25.7689,541300.0
2007-02-21 12:00:00,41.15,41.42,41.14,41.4,743200.0,25.7689,25.938,25.7626,25.9255,743200.0
2007-02-21 12:30:00,41.4,41.41,41.2,41.23,442600.0,25.9255,25.9317,25.8002,25.819,442600.0
2007-02-21 13:00:00,41.24,41.28,41.17,41.21,374600.0,25.8253,25.8503,25.7814,25.8065,374600.0
2007-02-21 13:30:00,41.21,41.22,41.14,41.18,599400.0,25.8065,25.8127,25.7626,25.7877,599400.0
2007-02-21 14:00:00,41.17,41.28,41.13,41.26,673600.0,25.7814,25.8503,25.7564,25.8378,673600.0
2007-02-21 14:30:00,41.25,41.31,41.21,41.22,463900.0,25.8315,25.8691,25.8065,25.8127,463900.0
2007-02-21 15:00:00,41.21,41.33,41.2,41.31,876800.0,25.8065,25.8816,25.8002,25.8691,876800.0
2007-02-21 15:30:00,41.31,41.37,41.27,41.33,1203300.0,25.8691,25.9067,25.8441,25.8816,1203300.0
2007-02-22 09:30:00,41.17,41.3,41.01,41.15,1107600.0,25.7814,25.8628,25.6812,25.7689,1107600.0
2007-02-22 10:00:00,41.16,41.18,41.08,41.14,772500.0,25.7752,25.7877,25.7251,25.7626,772500.0
2007-02-22 10:30:00,41.15,41.16,41.04,41.15,923300.0,25.7689,25.7752,25.7,25.7689,923300.0
2007-02-22 11:00:00,41.16,41.16,41.0,41.11,968100.0,25.7752,25.7752,25.675,25.7439,968100.0
2007-02-22 11:30:00,41.11,41.15,40.99,41.14,637300.0,25.7439,25.7689,25.6687,25.7626,637300.0
2007-02-22 12:00:00,41.14,41.17,41.1,41.11,374400.0,25.7626,25.7814,25.7376,25.7439,374400.0
2007-02-22 12:30:00,41.12,41.17,41.1,41.11,340400.0,25.7501,25.7814,25.7376,25.7439,340400.0
2007-02-22 13:00:00,41.11,41.18,41.1,41.14,408500.0,25.7439,25.7877,25.7376,25.7626,408500.0
2007-02-22 13:30:00,41.14,41.16,41.1,41.12,303600.0,25.7626,25.7752,25.7376,25.7501,303600.0
2007-02-22 14:00:00,41.11,41.14,41.1,41.11,344800.0,25.7439,25.7626,25.7376,25.7439,344800.0
2007-02-22 14:30:00,41.12,41.17,41.07,41.13,790000.0,25.7501,25.7814,25.7188,25.7564,790000.0
2007-02-22 15:00:00,41.14,41.18,41.13,41.14,416200.0,25.7626,25.7877,25.7564,25.7626,416200.0
2007-02-22 15:30:00,41.15,41.22,41.13,41.18,902400.0,25.7689,25.8127,25.7564,25.7877,902400.0
2007-02-23 09:30:00,41.42,41.49,41.22,41.26,1805800.0,25.938,25.9818,25.8127,25.8378,1805800.0
2007-02-23 10:00:00,41.26,41.35,40.88,40.9,1299800.0,25.8378,25.8942,25.5998,25.6124,1299800.0
2007-02-23 10:30:00,40.9,41.02,40.81,40.93,1090000.0,25.6124,25.6875,25.556,25.6311,1090000.0
2007-02-23 11:00:00,40.94,41.04,40.91,41.03,953000.0,25.6374,25.7,25.6186,25.6938,953000.0
2007-02-23 11:30:00,41.02,41.06,40.99,41.02,781800.0,25.6875,25.7125,25.6687,25.6875,781800.0
2007-02-23 12:00:00,41.01,41.05,40.92,40.94,713300.0,25.6812,25.7063,25.6249,25.6374,713300.0
2007-02-23 12:30:00,40.93,41.01,40.84,40.95,884000.0,25.6311,25.6812,25.5748,25.6437,884000.0
2007-02-23 13:00:00,40.95,41.01,40.86,40.98,799000.0,25.6437,25.6812,25.5873,25.6625,799000.0
2007-02-23 13:30:00,40.98,41.0,40.9,40.9,574000.0,25.6625,25.675,25.6124,25.6124,574000.0
2007-02-23 14:00:00,40.9,40.99,40.87,40.97,551000.0,25.6124,25.6687,25.5936,25.6562,551000.0
2007-02-23 14:30:00,40.96,41.01,40.92,40.98,783100.0,25.6499,25.6812,25.6249,25.6625,783100.0
2007-02-23 15:00:00,40.98,40.99,40.94,40.96,744800.0,25.6625,25.6687,25.6374,25.6499,744800.0
2007-02-23 15:30:00,40.96,41.0,40.93,40.98,1401900.0,25.6499,25.675,25.6311,25.6625,1401900.0
2007-02-26 09:30:00,41.0,41.0,40.49,40.53,1629400.0,25.675,25.675,25.3556,25.3807,1629400.0
2007-02-26 10:00:00,40.54,40.76,40.53,40.67,850100.0,25.3869,25.5247,25.3807,25.4683,850100.0
2007-02-26 10:30:00,40.67,40.68,40.59,40.65,688100.0,25.4683,25.4746,25.4182,25.4558,688100.0
2007-02-26 11:00:00,40.65,40.66,40.53,40.54,751000.0,25.4558,25.4621,25.3807,25.3869,751000.0
2007-02-26 11:30:00,40.55,40.55,40.44,40.48,693300.0,25.3932,25.3932,25.3243,25.3493,693300.0
2007-02-26 12:00:00,40.48,40.48,40.32,40.39,838400.0,25.3493,25.3493,25.2491,25.293,838400.0
2007-02-26 12:30:00,40.39,40.41,40.31,40.39,950000.0,25.293,25.3055,25.2429,25.293,950000.0
2007-02-26 13:00:00,40.39,40.49,40.36,40.47,454100.0,25.293,25.3556,25.2742,25.3431,454100.0
2007-02-26 13:30:00,40.46,40.53,40.46,40.52,396300.0,25.3368,25.3807,25.3368,25.3744,396300.0
2007-02-26 14:00:00,40.53,40.62,40.51,40.6,586300.0,25.3807,25.437,25.3681,25.4245,586300.0
2007-02-26 14:30:00,40.6,40.67,40.59,40.63,494600.0,25.4245,25.4683,25.4182,25.4433,494600.0
2007-02-26 15:00:00,40.62,40.76,40.62,40.76,901900.0,25.437,25.5247,25.437,25.5247,901900.0
2007-02-26 15:30:00,40.76,40.83,40.72,40.78,1548800.0,25.5247,25.5685,25.4996,25.5372,1548800.0
2007-02-27 09:30:00,40.49,40.52,40.15,40.27,1866200.0,25.3556,25.3744,25.1427,25.2178,1866200.0
2007-02-27 10:00:00,40.27,40.38,40.1,40.25,1499400.0,25.2178,25.2867,25.1114,25.2053,1499400.0
2007-02-27 10:30:00,40.26,40.32,40.17,40.19,803500.0,25.2116,25.2491,25.1552,25.1677,803500.0
2007-02-27 11:00:00,40.19,40.26,40.06,40.07,931400.0,25.1677,25.2116,25.0863,25.0926,931400.0
2007-02-27 11:30:00,40.07,40.12,39.93,39.94,1378000.0,25.0926,25.1239,25.0049,25.0112,1378000.0
2007-02-27 12:00:00,39.93,40.07,39.91,39.99,1926400.0,25.0049,25.0926,24.9924,25.0425,1926400.0
2007-02-27 12:30:00,40.0,40.07,39.99,40.06,881300.0,25.0488,25.0926,25.0425,25.0863,881300.0
2007-02-27 13:00:00,40.06,40.15,40.01,40.1,1272000.0,25.0863,25.1427,25.055,25.1114,1272000.0
2007-02-27 13:30:00,40.1,40.14,39.99,40.11,1023600.0,25.1114,25.1364,25.0425,25.1176,1023600.0
2007-02-27 14:00:00,40.11,40.25,39.93,39.95,2049300.0,25.1176,25.2053,25.0049,25.0174,2049300.0
2007-02-27 14:30:00,40.14,40.14,39.56,39.71,2493900.0,25.1364,25.1364,24.7732,24.8672,2493900.0
2007-02-27 15:00:00,39.71,40.05,39.56,39.82,2627900.0,24.8672,25.0801,24.7732,24.936,2627900.0
2007-02-27 15:30:00,39.82,39.95,39.73,39.82,1468200.0,24.936,25.0174,24.8797,24.936,1468200.0
2007-02-28 09:30:00,39.29,39.82,39.29,39.68,4608600.0,24.6041,24.936,24.6041,24.8484,4608600.0
2007-02-28 10:00:00,39.68,39.8,39.43,39.6,3612500.0,24.8484,24.9235,24.6918,24.7983,3612500.0
2007-02-28 10:30:00,39.6,39.82,39.5,39.74,2589800.0,24.7983,24.936,24.7356,24.8859,2589800.0
2007-02-28 11:00:00,39.71,39.85,39.61,39.83,1765800.0,24.8672,24.9548,24.8045,24.9423,1765800.0
2007-02-28 11:30:00,39.83,39.85,39.55,39.69,1374300.0,24.9423,24.9548,24.767,24.8546,1374300.0
2007-02-28 12:00:00,39.55,39.7,39.52,39.55,1508800.0,24.767,24.8609,24.7482,24.767,1508800.0
2007-02-28 12:30:00,39.55,39.6,39.5,39.52,755000.0,24.767,24.7983,24.7356,24.7482,755000.0
2007-02-28 13:00:00,39.51,39.61,39.42,39.59,1403700.0,24.7419,24.8045,24.6855,24.792,1403700.0
2007-02-28 13:30:00,39.59,39.65,39.5,39.55,1120400.0,24.792,24.8296,24.7356,24.767,1120400.0
2007-02-28 14:00:00,39.56,39.64,39.51,39.61,1775500.0,24.7732,24.8233,24.7419,24.8045,1775500.0
2007-02-28 14:30:00,39.6,39.67,39.55,39.63,1151000.0,24.7983,24.8421,24.767,24.8171,1151000.0
2007-02-28 15:00:00,39.62,39.72,39.61,39.66,1162300.0,24.8108,24.8734,24.8045,24.8358,1162300.0
2007-02-28 15:30:00,39.66,39.68,39.58,39.58,2141800.0,24.8358,24.8484,24.7857,24.7857,2141800.0
2007-03-01 09:30:00,39.17,39.3,38.66,38.99,3568800.0,24.529,24.6104,24.2096,24.4163,3568800.0
2007-03-01 10:00:00,39.0,39.54,38.67,39.26,2450100.0,24.4225,24.7607,24.2159,24.5854,2450100.0
2007-03-01 10:30:00,39.27,39.54,39.04,39.21,1408100.0,24.5916,24.7607,24.4476,24.554,1408100.0
2007-03-01 11:00:00,39.2,39.32,39.07,39.31,1285500.0,24.5478,24.6229,24.4664,24.6167,1285500.0
2007-03-01 11:30:00,39.3,39.35,39.09,39.3,1029400.0,24.6104,24.6417,24.4789,24.6104,1029400.0
2007-03-01 12:00:00,39.31,39.43,39.26,39.36,1190500.0,24.6167,24.6918,24.5854,24.648,1190500.0
2007-03-01 12:30:00,39.36,39.43,39.33,39.38,578200.0,24.648,24.6918,24.6292,24.6605,578200.0
2007-03-01 13:00:00,39.38,39.39,39.24,39.25,404600.0,24.6605,24.6668,24.5728,24.5791,404600.0
2007-03-01 13:30:00,39.25,39.43,39.23,39.41,1262300.0,24.5791,24.6918,24.5666,24.6793,1262300.0
2007-03-01 14:00:00,39.41,39.59,39.39,39.5,1109100.0,24.6793,24.792,24.6668,24.7356,1109100.0
2007-03-01 14:30:00,39.5,39.61,39.5,39.57,929300.0,24.7356,24.8045,24.7356,24.7795,929300.0
2007-03-01 15:00:00,39.56,39.65,39.4,39.5,1459000.0,24.7732,24.8296,24.673,24.7356,1459000.0
2007-03-01 15:30:00,39.5,39.55,39.45,39.46,1619200.0,24.7356,24.767,24.7043,24.7106,1619200.0
2007-03-02 09:30:00,39.31,39.35,39.09,39.23,1690100.0,24.6167,24.6417,24.4789,24.5666,1690100.0
2007-03-02 10:00:00,39.22,39.27,39.1,39.21,1207300.0,24.5603,24.5916,24.4852,24.554,1207300.0
2007-03-02 10:30:00,39.21,39.35,39.16,39.23,1003700.0,24.554,24.6417,24.5227,24.5666,1003700.0
2007-03-02 11:00:00,39.23,39.38,39.22,39.3,1625400.0,24.5666,24.6605,24.5603,24.6104,1625400.0
2007-03-02 11:30:00,39.29,39.3,39.2,39.21,705000.0,24.6041,24.6104,24.5478,24.554,705000.0
2007-03-02 12:00:00,39.21,39.24,39.14,39.16,834200.0,24.554,24.5728,24.5102,24.5227,834200.0
2007-03-02 12:30:00,39.16,39.2,39.13,39.15,720600.0,24.5227,24.5478,24.5039,24.5165,720600.0
2007-03-02 13:00:00,39.16,39.2,39.06,39.14,1297200.0,24.5227,24.5478,24.4601,24.5102,1297200.0
2007-03-02 13:30:00,39.14,39.21,39.06,39.11,2193000.0,24.5102,24.554,24.4601,24.4914,2193000.0
2007-03-02 14:00:00,39.11,39.15,39.0,39.15,2159100.0,24.4914,24.5165,24.4225,24.5165,2159100.0
2007-03-02 14:30:00,39.15,39.23,39.06,39.19,1494600.0,24.5165,24.5666,24.4601,24.5415,1494600.0
2007-03-02 15:00:00,39.18,39.25,39.17,39.21,1186800.0,24.5353,24.5791,24.529,24.554,1186800.0
2007-03-02 15:30:00,39.21,39.22,38.97,38.98,2814500.0,24.554,24.5603,24.4038,24.41,2814500.0
2007-03-05 09:30:00,38.75,38.9,38.59,38.88,1672000.0,24.266,24.3599,24.1658,24.3474,1672000.0
2007-03-05 10:00:00,38.88,38.92,38.62,38.88,1558800.0,24.3474,24.3724,24.1846,24.3474,1558800.0
2007-03-05 10:30:00,38.88,38.95,38.78,38.93,1931800.0,24.3474,24.3912,24.2848,24.3787,1931800.0
2007-03-05 11:00:00,38.93,39.2,38.89,39.02,1712500.0,24.3787,24.5478,24.3537,24.4351,1712500.0
2007-03-05 11:30:00,39.02,39.02,38.75,38.8,1344100.0,24.4351,24.4351,24.266,24.2973,1344100.0
2007-03-05 12:00:00,38.81,39.15,38.77,38.93,1383700.0,24.3036,24.5165,24.2785,24.3787,1383700.0
2007-03-05 12:30:00,38.93,38.98,38.83,38.86,927700.0,24.3787,24.41,24.3161,24.3349,927700.0
2007-03-05 13:00:00,38.86,38.95,38.85,38.93,1063000.0,24.3349,24.3912,24.3286,24.3787,1063000.0
2007-03-05 13:30:00,38.93,38.94,38.89,38.92,875600.0,24.3787,24.385,24.3537,24.3724,875600.0
2007-03-05 14:00:00,38.92,38.97,38.75,38.76,1524500.0,24.3724,24.4038,24.266,24.2722,1524500.0
2007-03-05 14:30:00,38.75,38.83,38.72,38.75,1328200.0,24.266,24.3161,24.2472,24.266,1328200.0
2007-03-05 15:00:00,38.75,38.78,38.67,38.76,1803300.0,24.266,24.2848,24.2159,24.2722,1803300.0
2007-03-05 15:30:00,38.76,38.8,38.61,38.66,2703200.0,24.2722,24.2973,24.1783,24.2096,2703200.0
2007-03-06 09:30:00,39.02,39.02,38.45,38.61,2230400.0,24.5768,24.5768,24.2177,24.3185,2230400.0
2007-03-06 10:00:00,38.61,38.66,38.51,38.61,1687300.0,24.3185,24.35,24.2555,24.3185,1687300.0
2007-03-06 10:30:00,38.61,38.64,38.43,38.47,1594000.0,24.3185,24.3374,24.2051,24.2303,1594000.0
2007-03-06 11:00:00,38.47,38.52,38.45,38.49,933600.0,24.2303,24.2618,24.2177,24.2429,933600.0
2007-03-06 11:30:00,38.5,38.56,38.46,38.55,1078100.0,24.2492,24.287,24.224,24.2807,1078100.0
2007-03-06 12:00:00,38.55,38.6,38.51,38.53,1335500.0,24.2807,24.3122,24.2555,24.2681,1335500.0
2007-03-06 12:30:00,38.54,38.59,38.52,38.58,692300.0,24.2744,24.3059,24.2618,24.2996,692300.0
2007-03-06 13:00:00,38.58,38.72,38.56,38.64,1128400.0,24.2996,24.3878,24.287,24.3374,1128400.0
2007-03-06 13:30:00,38.63,38.69,38.59,38.61,856600.0,24.3311,24.3689,24.3059,24.3185,856600.0
2007-03-06 14:00:00,38.62,38.71,38.61,38.7,933000.0,24.3248,24.3815,24.3185,24.3752,933000.0
2007-03-06 14:30:00,38.7,38.82,38.66,38.81,968400.0,24.3752,24.4508,24.35,24.4445,968400.0
2007-03-06 15:00:00,38.81,38.92,38.75,38.91,1029100.0,24.4445,24.5138,24.4067,24.5075,1029100.0
2007-03-06 15:30:00,38.91,38.92,38.73,38.8,1601500.0,24.5075,24.5138,24.3941,24.4382,1601500.0
2007-03-07 09:30:00,38.71,38.74,38.55,38.63,1318400.0,24.3815,24.4004,24.2807,24.3311,1318400.0
2007-03-07 10:00:00,38.63,38.67,38.55,38.6,975500.0,24.3311,24.3563,24.2807,24.3122,975500.0
2007-03-07 10:30:00,38.6,38.66,38.55,38.61,1113100.0,24.3122,24.35,24.2807,24.3185,1113100.0
2007-03-07 11:00:00,38.61,38.63,38.54,38.57,988700.0,24.3185,24.3311,24.2744,24.2933,988700.0
2007-03-07 11:30:00,38.56,38.73,38.52,38.73,940900.0,24.287,24.3941,24.2618,24.3941,940900.0
2007-03-07 12:00:00,38.73,38.94,38.73,38.88,1001100.0,24.3941,24.5264,24.3941,24.4886,1001100.0
2007-03-07 12:30:00,38.88,38.88,38.79,38.81,595400.0,24.4886,24.4886,24.4319,24.4445,595400.0
2007-03-07 13:00:00,38.8,38.86,38.73,38.8,894000.0,24.4382,24.476,24.3941,24.4382,894000.0
2007-03-07 13:30:00,38.81,38.97,38.8,38.93,645800.0,24.4445,24.5453,24.4382,24.5201,645800.0
2007-03-07 14:00:00,38.94,38.99,38.8,38.83,712800.0,24.5264,24.5579,24.4382,24.4571,712800.0
2007-03-07 14:30:00,38.83,38.87,38.79,38.81,528900.0,24.4571,24.4823,24.4319,24.4445,528900.0
2007-03-07 15:00:00,38.81,38.9,38.72,38.74,772800.0,24.4445,24.5012,24.3878,24.4004,772800.0
2007-03-07 15:30:00,38.74,38.81,38.67,38.7,1429200.0,24.4004,24.4445,24.3563,24.3752,1429200.0
2007-03-08 09:30:00,38.77,38.99,38.73,38.77,1065600.0,24.4193,24.5579,24.3941,24.4193,1065600.0
2007-03-08 10:00:00,38.77,39.12,38.73,39.11,1419000.0,24.4193,24.6397,24.3941,24.6334,1419000.0
2007-03-08 10:30:00,39.11,39.12,38.92,38.97,1371200.0,24.6334,24.6397,24.5138,24.5453,1371200.0
2007-03-08 11:00:00,38.97,39.01,38.91,38.94,478900.0,24.5453,24.5705,24.5075,24.5264,478900.0
2007-03-08 11:30:00,38.94,38.95,38.8,38.82,696700.0,24.5264,24.5327,24.4382,24.4508,696700.0
2007-03-08 12:00:00,38.82,38.91,38.78,38.9,721900.0,24.4508,24.5075,24.4256,24.5012,721900.0
2007-03-08 12:30:00,38.9,38.92,38.83,38.89,459600.0,24.5012,24.5138,24.4571,24.4949,459600.0
2007-03-08 13:00:00,38.89,38.94,38.88,38.92,269900.0,24.4949,24.5264,24.4886,24.5138,269900.0
2007-03-08 13:30:00,38.92,38.98,38.9,38.91,461400.0,24.5138,24.5516,24.5012,24.5075,461400.0
2007-03-08 14:00:00,38.91,38.95,38.85,38.89,985800.0,24.5075,24.5327,24.4697,24.4949,985800.0
2007-03-08 14:30:00,38.89,38.92,38.78,38.85,1147300.0,24.4949,24.5138,24.4256,24.4697,1147300.0
2007-03-08 15:00:00,38.86,38.9,38.82,38.83,534200.0,24.476,24.5012,24.4508,24.4571,534200.0
2007-03-08 15:30:00,38.82,38.96,38.75,38.8,1743800.0,24.4508,24.539,24.4067,24.4382,1743800.0
2007-03-09 09:30:00,39.15,39.17,38.72,38.76,1826500.0,24.6586,24.6712,24.3878,24.413,1826500.0
2007-03-09 10:00:00,38.76,38.8,38.57,38.68,1406000.0,24.413,24.4382,24.2933,24.3626,1406000.0
2007-03-09 10:30:00,38.68,38.73,38.59,38.59,810200.0,24.3626,24.3941,24.3059,24.3059,810200.0
2007-03-09 11:00:00,38.59,38.64,38.56,38.63,708000.0,24.3059,24.3374,24.287,24.3311,708000.0
2007-03-09 11:30:00,38.63,38.74,38.59,38.62,810300.0,24.3311,24.4004,24.3059,24.3248,810300.0
2007-03-09 12:00:00,38.62,38.66,38.59,38.65,491100.0,24.3248,24.35,24.3059,24.3437,491100.0
2007-03-09 12:30:00,38.65,38.7,38.64,38.65,931700.0,24.3437,24.3752,24.3374,24.3437,931700.0
2007-03-09 13:00:00,38.65,38.67,38.6,38.66,464800.0,24.3437,24.3563,24.3122,24.35,464800.0
2007-03-09 13:30:00,38.65,38.67,38.61,38.65,620700.0,24.3437,24.3563,24.3185,24.3437,620700.0
2007-03-09 14:00:00,38.64,38.65,38.51,38.57,977200.0,24.3374,24.3437,24.2555,24.2933,977200.0
2007-03-09 14:30:00,38.57,38.64,38.49,38.6,692300.0,24.2933,24.3374,24.2429,24.3122,692300.0
2007-03-09 15:00:00,38.6,38.63,38.57,38.59,782600.0,24.3122,24.3311,24.2933,24.3059,782600.0
2007-03-09 15:30:00,38.59,38.73,38.57,38.65,1081100.0,24.3059,24.3941,24.2933,24.3437,1081100.0
2007-03-12 09:30:00,38.41,38.77,38.3,38.68,1516900.0,24.1926,24.4193,24.1233,24.3626,1516900.0
2007-03-12 10:00:00,38.68,38.7,38.51,38.53,1017200.0,24.3626,24.3752,24.2555,24.2681,1017200.0
2007-03-12 10:30:00,38.49,38.52,38.28,38.32,1315700.0,24.2429,24.2618,24.1107,24.1359,1315700.0
2007-03-12 11:00:00,38.32,38.38,38.25,38.25,812200.0,24.1359,24.1737,24.0918,24.0918,812200.0
2007-03-12 11:30:00,38.25,38.35,38.11,38.16,1429400.0,24.0918,24.1548,24.0036,24.0351,1429400.0
2007-03-12 12:00:00,38.16,38.34,38.12,38.17,922500.0,24.0351,24.1485,24.0099,24.0414,922500.0
2007-03-12 12:30:00,38.17,38.22,38.16,38.19,661400.0,24.0414,24.0729,24.0351,24.054,661400.0
2007-03-12 13:00:00,38.19,38.2,38.12,38.15,509700.0,24.054,24.0603,24.0099,24.0288,509700.0
2007-03-12 13:30:00,38.15,38.2,38.12,38.19,663400.0,24.0288,24.0603,24.0099,24.054,663400.0
2007-03-12 14:00:00,38.19,38.31,38.14,38.29,920100.0,24.054,24.1296,24.0225,24.117,920100.0
2007-03-12 14:30:00,38.3,38.47,38.28,38.32,879100.0,24.1233,24.2303,24.1107,24.1359,879100.0
2007-03-12 15:00:00,38.32,38.33,38.2,38.25,725400.0,24.1359,24.1422,24.0603,24.0918,725400.0
2007-03-12 15:30:00,38.25,38.26,38.11,38.15,1951900.0,24.0918,24.0981,24.0036,24.0288,1951900.0
2007-03-13 09:30:00,38.03,39.91,37.73,37.95,1983000.0,23.9532,25.1373,23.7643,23.9028,1983000.0
2007-03-13 10:00:00,37.95,38.08,37.88,38.02,1022900.0,23.9028,23.9847,23.8587,23.9469,1022900.0
2007-03-13 10:30:00,38.01,38.13,38.0,38.08,1045400.0,23.9406,24.0162,23.9343,23.9847,1045400.0
2007-03-13 11:00:00,38.07,38.11,38.01,38.01,593800.0,23.9784,24.0036,23.9406,23.9406,593800.0
2007-03-13 11:30:00,38.01,38.02,37.85,37.88,1601800.0,23.9406,23.9469,23.8398,23.8587,1601800.0
2007-03-13 12:00:00,37.87,37.94,37.61,37.62,1754100.0,23.8524,23.8965,23.6887,23.695,1754100.0
2007-03-13 12:30:00,37.62,37.65,37.5,37.6,2134400.0,23.695,23.7139,23.6194,23.6824,2134400.0
2007-03-13 13:00:00,37.59,37.66,37.49,37.51,1362200.0,23.6761,23.7202,23.6131,23.6257,1362200.0
2007-03-13 13:30:00,37.51,37.65,37.41,37.61,1583900.0,23.6257,23.7139,23.5627,23.6887,1583900.0
2007-03-13 14:00:00,37.61,37.63,37.28,37.44,1902600.0,23.6887,23.7013,23.4808,23.5816,1902600.0
2007-03-13 14:30:00,37.43,37.49,37.41,37.45,1295500.0,23.5753,23.6131,23.5627,23.5879,1295500.0
2007-03-13 15:00:00,37.44,37.45,37.34,37.34,1370800.0,23.5816,23.5879,23.5186,23.5186,1370800.0
2007-03-13 15:30:00,37.34,37.4,37.25,37.32,3169900.0,23.5186,23.5564,23.4619,23.506,3169900.0
2007-03-14 09:30:00,37.28,37.35,36.88,37.02,2423100.0,23.4808,23.5249,23.2289,23.3171,2423100.0
2007-03-14 10:00:00,37.02,37.02,36.74,36.81,2868700.0,23.3171,23.3171,23.1407,23.1848,2868700.0
2007-03-14 10:30:00,36.8,37.3,36.78,37.27,2418600.0,23.1785,23.4934,23.1659,23.4745,2418600.0
2007-03-14 11:00:00,37.28,37.33,37.15,37.17,1308800.0,23.4808,23.5123,23.3989,23.4115,1308800.0
2007-03-14 11:30:00,37.18,37.18,36.95,37.01,1275700.0,23.4178,23.4178,23.273,23.3108,1275700.0
2007-03-14 12:00:00,37.0,37.02,36.5,36.75,2277100.0,23.3045,23.3171,22.9895,23.147,2277100.0
2007-03-14 12:30:00,36.75,36.83,36.5,36.57,1483600.0,23.147,23.1974,22.9895,23.0336,1483600.0
2007-03-14 13:00:00,36.56,36.99,36.56,36.89,1388800.0,23.0273,23.2982,23.0273,23.2352,1388800.0
2007-03-14 13:30:00,36.9,37.22,36.89,37.05,1579700.0,23.2415,23.443,23.2352,23.336,1579700.0
2007-03-14 14:00:00,37.06,37.2,37.04,37.2,944500.0,23.3423,23.4304,23.3297,23.4304,944500.0
2007-03-14 14:30:00,37.2,37.31,37.16,37.25,1283200.0,23.4304,23.4997,23.4052,23.4619,1283200.0
2007-03-14 15:00:00,37.25,37.57,37.24,37.51,1680300.0,23.4619,23.6635,23.4556,23.6257,1680300.0
2007-03-14 15:30:00,37.52,37.58,37.35,37.56,2761400.0,23.632,23.6698,23.5249,23.6572,2761400.0
2007-03-15 09:30:00,37.46,37.8,37.39,37.8,1120900.0,23.5942,23.8083,23.5501,23.8083,1120900.0
2007-03-15 10:00:00,37.8,37.8,37.62,37.66,884200.0,23.8083,23.8083,23.695,23.7202,884200.0
2007-03-15 10:30:00,37.66,37.78,37.58,37.63,699300.0,23.7202,23.7957,23.6698,23.7013,699300.0
2007-03-15 11:00:00,37.63,37.71,37.45,37.46,831400.0,23.7013,23.7517,23.5879,23.5942,831400.0
2007-03-15 11:30:00,37.47,37.47,37.24,37.29,618500.0,23.6005,23.6005,23.4556,23.4871,618500.0
2007-03-15 12:00:00,37.3,37.5,37.24,37.44,559500.0,23.4934,23.6194,23.4556,23.5816,559500.0
2007-03-15 12:30:00,37.45,37.47,37.39,37.44,408400.0,23.5879,23.6005,23.5501,23.5816,408400.0
2007-03-15 13:00:00,37.44,37.53,37.43,37.44,315900.0,23.5816,23.6383,23.5753,23.5816,315900.0
2007-03-15 13:30:00,37.44,37.44,37.22,37.38,760000.0,23.5816,23.5816,23.443,23.5438,760000.0
2007-03-15 14:00:00,37.37,37.42,37.3,37.37,472500.0,23.5375,23.569,23.4934,23.5375,472500.0
2007-03-15 14:30:00,37.37,37.54,37.36,37.49,437000.0,23.5375,23.6446,23.5312,23.6131,437000.0
2007-03-15 15:00:00,37.49,37.64,37.48,37.5,747000.0,23.6131,23.7076,23.6068,23.6194,747000.0
2007-03-15 15:30:00,37.5,37.54,37.44,37.49,1202500.0,23.6194,23.6446,23.5816,23.6131,1202500.0
2007-03-16 09:30:00,37.6,37.75,37.33,37.63,4446200.0,23.6824,23.7768,23.5123,23.7013,4446200.0
2007-03-16 10:00:00,37.63,37.82,37.53,37.69,829900.0,23.7013,23.8209,23.6383,23.7391,829900.0
2007-03-16 10:30:00,37.69,37.7,37.53,37.63,895200.0,23.7391,23.7454,23.6383,23.7013,895200.0
2007-03-16 11:00:00,37.62,37.66,37.52,37.61,927800.0,23.695,23.7202,23.632,23.6887,927800.0
2007-03-16 11:30:00,37.61,37.62,37.42,37.45,862900.0,23.6887,23.695,23.569,23.5879,862900.0
2007-03-16 12:00:00,37.45,37.57,37.44,37.54,612100.0,23.5879,23.6635,23.5816,23.6446,612100.0
2007-03-16 12:30:00,37.55,37.55,37.39,37.44,777400.0,23.6509,23.6509,23.5501,23.5816,777400.0
2007-03-16 13:00:00,37.43,37.55,37.38,37.5,369300.0,23.5753,23.6509,23.5438,23.6194,369300.0
2007-03-16 13:30:00,37.51,37.55,37.38,37.39,416100.0,23.6257,23.6509,23.5438,23.5501,416100.0
2007-03-16 14:00:00,37.39,37.44,37.33,37.42,469700.0,23.5501,23.5816,23.5123,23.569,469700.0
2007-03-16 14:30:00,37.42,37.5,37.33,37.49,632100.0,23.569,23.6194,23.5123,23.6131,632100.0
2007-03-16 15:00:00,37.49,37.51,37.37,37.43,506300.0,23.6131,23.6257,23.5375,23.5753,506300.0
2007-03-16 15:30:00,37.42,37.55,37.4,37.5,1714800.0,23.569,23.6509,23.5564,23.6194,1714800.0
2007-03-19 09:30:00,37.65,37.7,37.5,37.52,971400.0,23.7139,23.7454,23.6194,23.632,971400.0
2007-03-19 10:00:00,37.53,37.56,37.36,37.44,664600.0,23.6383,23.6572,23.5312,23.5816,664600.0
2007-03-19 10:30:00,37.44,37.64,37.41,37.61,505500.0,23.5816,23.7076,23.5627,23.6887,505500.0
2007-03-19 11:00:00,37.61,37.62,37.52,37.55,506600.0,23.6887,23.695,23.632,23.6509,506600.0
2007-03-19 11:30:00,37.55,37.68,37.48,37.68,722800.0,23.6509,23.7328,23.6068,23.7328,722800.0
2007-03-19 12:00:00,37.69,37.72,37.62,37.65,582900.0,23.7391,23.758,23.695,23.7139,582900.0
2007-03-19 12:30:00,37.65,37.68,37.58,37.59,328000.0,23.7139,23.7328,23.6698,23.6761,328000.0
2007-03-19 13:00:00,37.58,37.64,37.53,37.59,288400.0,23.6698,23.7076,23.6383,23.6761,288400.0
2007-03-19 13:30:00,37.59,37.65,37.56,37.62,209500.0,23.6761,23.7139,23.6572,23.695,209500.0
2007-03-19 14:00:00,37.62,37.67,37.61,37.62,415800.0,23.695,23.7265,23.6887,23.695,415800.0
2007-03-19 14:30:00,37.61,37.73,37.6,37.7,620500.0,23.6887,23.7643,23.6824,23.7454,620500.0
2007-03-19 15:00:00,37.7,37.71,37.61,37.66,762500.0,23.7454,23.7517,23.6887,23.7202,762500.0
2007-03-19 15:30:00,37.66,37.78,37.65,37.73,1604200.0,23.7202,23.7957,23.7139,23.7643,1604200.0
2007-03-20 09:30:00,37.65,37.82,37.5,37.72,996600.0,23.7139,23.8209,23.6194,23.758,996600.0
2007-03-20 10:00:00,37.72,37.73,37.6,37.6,706100.0,23.758,23.7643,23.6824,23.6824,706100.0
2007-03-20 10:30:00,37.6,37.75,37.56,37.74,593300.0,23.6824,23.7768,23.6572,23.7706,593300.0
2007-03-20 11:00:00,37.73,37.79,37.7,37.78,452900.0,23.7643,23.802,23.7454,23.7957,452900.0
2007-03-20 11:30:00,37.78,37.87,37.74,37.76,500800.0,23.7957,23.8524,23.7706,23.7831,500800.0
2007-03-20 12:00:00,37.76,37.85,37.75,37.84,425900.0,23.7831,23.8398,23.7768,23.8335,425900.0
2007-03-20 12:30:00,37.84,37.98,37.83,37.96,742900.0,23.8335,23.9217,23.8272,23.9091,742900.0
2007-03-20 13:00:00,37.96,38.0,37.87,37.98,918000.0,23.9091,23.9343,23.8524,23.9217,918000.0
2007-03-20 13:30:00,37.99,38.0,37.85,37.9,616400.0,23.928,23.9343,23.8398,23.8713,616400.0
2007-03-20 14:00:00,37.9,37.97,37.85,37.86,524700.0,23.8713,23.9154,23.8398,23.8461,524700.0
2007-03-20 14:30:00,37.87,37.94,37.85,37.91,390200.0,23.8524,23.8965,23.8398,23.8776,390200.0
2007-03-20 15:00:00,37.92,37.98,37.88,37.88,634600.0,23.8839,23.9217,23.8587,23.8587,634600.0
2007-03-20 15:30:00,37.88,37.92,37.76,37.81,1624600.0,23.8587,23.8839,23.7831,23.8146,1624600.0
2007-03-21 09:30:00,37.89,38.0,37.81,37.83,836600.0,23.865,23.9343,23.8146,23.8272,836600.0
2007-03-21 10:00:00,37.84,37.95,37.81,37.88,490400.0,23.8335,23.9028,23.8146,23.8587,490400.0
2007-03-21 10:30:00,37.88,37.98,37.85,37.96,429700.0,23.8587,23.9217,23.8398,23.9091,429700.0
2007-03-21 11:00:00,37.96,38.06,37.92,38.0,718100.0,23.9091,23.9721,23.8839,23.9343,718100.0
2007-03-21 11:30:00,38.0,38.16,37.98,38.15,733300.0,23.9343,24.0351,23.9217,24.0288,733300.0
2007-03-21 12:00:00,38.16,38.17,38.07,38.07,312600.0,24.0351,24.0414,23.9784,23.9784,312600.0
2007-03-21 12:30:00,38.08,38.11,38.02,38.03,457900.0,23.9847,24.0036,23.9469,23.9532,457900.0
2007-03-21 13:00:00,38.04,38.1,38.01,38.08,340500.0,23.9595,23.9973,23.9406,23.9847,340500.0
2007-03-21 13:30:00,38.09,38.1,38.02,38.1,473300.0,23.991,23.9973,23.9469,23.9973,473300.0
2007-03-21 14:00:00,38.1,38.49,38.06,38.44,1721200.0,23.9973,24.2429,23.9721,24.2114,1721200.0
2007-03-21 14:30:00,38.44,38.85,38.39,38.82,1460400.0,24.2114,24.4697,24.18,24.4508,1460400.0
2007-03-21 15:00:00,38.82,38.92,38.54,38.6,1868500.0,24.4508,24.5138,24.2744,24.3122,1868500.0
2007-03-21 15:30:00,38.6,38.8,38.55,38.72,2618000.0,24.3122,24.4382,24.2807,24.3878,2618000.0
2007-03-22 09:30:00,38.61,38.9,38.44,38.52,1119400.0,24.3185,24.5012,24.2114,24.2618,1119400.0
2007-03-22 10:00:00,38.52,38.53,38.25,38.29,921900.0,24.2618,24.2681,24.0918,24.117,921900.0
2007-03-22 10:30:00,38.29,38.33,38.15,38.25,1018000.0,24.117,24.1422,24.0288,24.0918,1018000.0
2007-03-22 11:00:00,38.25,38.36,38.2,38.32,557800.0,24.0918,24.1611,24.0603,24.1359,557800.0
2007-03-22 11:30:00,38.33,38.36,38.25,38.33,331000.0,24.1422,24.1611,24.0918,24.1422,331000.0
2007-03-22 12:00:00,38.33,38.46,38.3,38.44,443600.0,24.1422,24.224,24.1233,24.2114,443600.0
2007-03-22 12:30:00,38.45,38.55,38.44,38.5,454400.0,24.2177,24.2807,24.2114,24.2492,454400.0
2007-03-22 13:00:00,38.49,38.51,38.4,38.42,268400.0,24.2429,24.2555,24.1863,24.1988,268400.0
2007-03-22 13:30:00,38.41,38.46,38.35,38.46,442000.0,24.1926,24.224,24.1548,24.224,442000.0
2007-03-22 14:00:00,38.46,38.59,38.42,38.55,592900.0,24.224,24.3059,24.1988,24.2807,592900.0
2007-03-22 14:30:00,38.55,38.63,38.5,38.53,566300.0,24.2807,24.3311,24.2492,24.2681,566300.0
2007-03-22 15:00:00,38.54,38.54,38.25,38.27,1088000.0,24.2744,24.2744,24.0918,24.1044,1088000.0
2007-03-22 15:30:00,38.27,38.4,38.26,38.36,1044300.0,24.1044,24.1863,24.0981,24.1611,1044300.0
2007-03-23 09:30:00,38.35,38.36,38.07,38.09,983600.0,24.1548,24.1611,23.9784,23.991,983600.0
2007-03-23 10:00:00,38.09,38.34,38.09,38.16,1532500.0,23.991,24.1485,23.991,24.0351,1532500.0
2007-03-23 10:30:00,38.16,38.29,38.13,38.27,717400.0,24.0351,24.117,24.0162,24.1044,717400.0
2007-03-23 11:00:00,38.26,38.28,38.23,38.26,1081000.0,24.0981,24.1107,24.0792,24.0981,1081000.0
2007-03-23 11:30:00,38.26,38.32,38.25,38.3,507500.0,24.0981,24.1359,24.0918,24.1233,507500.0
2007-03-23 12:00:00,38.3,38.46,38.28,38.45,649600.0,24.1233,24.224,24.1107,24.2177,649600.0
2007-03-23 12:30:00,38.45,38.47,38.33,38.39,520900.0,24.2177,24.2303,24.1422,24.18,520900.0
2007-03-23 13:00:00,38.39,38.45,38.29,38.33,531100.0,24.18,24.2177,24.117,24.1422,531100.0
2007-03-23 13:30:00,38.32,38.35,38.26,38.3,425100.0,24.1359,24.1548,24.0981,24.1233,425100.0
2007-03-23 14:00:00,38.3,38.32,38.23,38.26,572700.0,24.1233,24.1359,24.0792,24.0981,572700.0
2007-03-23 14:30:00,38.26,38.35,38.24,38.31,517900.0,24.0981,24.1548,24.0855,24.1296,517900.0
2007-03-23 15:00:00,38.3,38.34,38.27,38.3,614700.0,24.1233,24.1485,24.1044,24.1233,614700.0
2007-03-23 15:30:00,38.31,38.31,38.18,38.23,1343800.0,24.1296,24.1296,24.0477,24.0792,1343800.0
2007-03-26 09:30:00,38.15,38.28,38.11,38.17,822800.0,24.0288,24.1107,24.0036,24.0414,822800.0
2007-03-26 10:00:00,38.16,38.17,37.58,37.7,2187800.0,24.0351,24.0414,23.6698,23.7454,2187800.0
2007-03-26 10:30:00,37.7,38.02,37.69,37.98,1101000.0,23.7454,23.9469,23.7391,23.9217,1101000.0
2007-03-26 11:00:00,37.98,38.0,37.73,37.79,678700.0,23.9217,23.9343,23.7643,23.802,678700.0
2007-03-26 11:30:00,37.79,37.97,37.78,37.97,673100.0,23.802,23.9154,23.7957,23.9154,673100.0
2007-03-26 12:00:00,37.97,38.02,37.85,37.95,591700.0,23.9154,23.9469,23.8398,23.9028,591700.0
2007-03-26 12:30:00,37.95,37.96,37.81,37.82,306200.0,23.9028,23.9091,23.8146,23.8209,306200.0
2007-03-26 13:00:00,37.81,37.82,37.73,37.8,803200.0,23.8146,23.8209,23.7643,23.8083,803200.0
2007-03-26 13:30:00,37.79,37.86,37.78,37.84,742300.0,23.802,23.8461,23.7957,23.8335,742300.0
2007-03-26 14:00:00,37.83,37.88,37.8,37.87,868200.0,23.8272,23.8587,23.8083,23.8524,868200.0
2007-03-26 14:30:00,37.87,37.88,37.8,37.82,565400.0,23.8524,23.8587,23.8083,23.8209,565400.0
2007-03-26 15:00:00,37.82,37.84,37.76,37.81,715300.0,23.8209,23.8335,23.7831,23.8146,715300.0
2007-03-26 15:30:00,37.8,37.96,37.77,37.94,1440100.0,23.8083,23.9091,23.7894,23.8965,1440100.0
2007-03-27 09:30:00,37.73,37.79,37.5,37.51,1490800.0,23.7643,23.802,23.6194,23.6257,1490800.0
2007-03-27 10:00:00,37.51,37.6,37.44,37.5,1326600.0,23.6257,23.6824,23.5816,23.6194,1326600.0
2007-03-27 10:30:00,37.5,37.55,37.42,37.5,913400.0,23.6194,23.6509,23.569,23.6194,913400.0
2007-03-27 11:00:00,37.5,37.5,37.32,37.39,1300400.0,23.6194,23.6194,23.506,23.5501,1300400.0
2007-03-27 11:30:00,37.38,37.5,37.32,37.36,965400.0,23.5438,23.6194,23.506,23.5312,965400.0
2007-03-27 12:00:00,37.35,37.38,37.3,37.36,775500.0,23.5249,23.5438,23.4934,23.5312,775500.0
2007-03-27 12:30:00,37.35,37.4,37.34,37.38,424100.0,23.5249,23.5564,23.5186,23.5438,424100.0
2007-03-27 13:00:00,37.38,37.47,37.37,37.39,591800.0,23.5438,23.6005,23.5375,23.5501,591800.0
2007-03-27 13:30:00,37.39,37.42,37.36,37.39,292100.0,23.5501,23.569,23.5312,23.5501,292100.0
2007-03-27 14:00:00,37.39,37.42,37.33,37.33,765400.0,23.5501,23.569,23.5123,23.5123,765400.0
2007-03-27 14:30:00,37.33,37.36,37.3,37.35,959400.0,23.5123,23.5312,23.4934,23.5249,959400.0
2007-03-27 15:00:00,37.36,37.38,37.34,37.37,838000.0,23.5312,23.5438,23.5186,23.5375,838000.0
2007-03-27 15:30:00,37.37,37.38,37.28,37.33,1929400.0,23.5375,23.5438,23.4808,23.5123,1929400.0
2007-03-28 09:30:00,37.18,37.25,36.91,37.01,1957600.0,23.4178,23.4619,23.2478,23.3108,1957600.0
2007-03-28 10:00:00,37.01,37.11,36.93,36.97,1053600.0,23.3108,23.3737,23.2604,23.2856,1053600.0
2007-03-28 10:30:00,36.97,36.97,36.6,36.85,2532600.0,23.2856,23.2856,23.0525,23.21,2532600.0
2007-03-28 11:00:00,36.85,36.86,36.65,36.76,1083200.0,23.21,23.2163,23.084,23.1533,1083200.0
2007-03-28 11:30:00,36.76,36.91,36.75,36.87,514500.0,23.1533,23.2478,23.147,23.2226,514500.0
2007-03-28 12:00:00,36.86,37.13,36.86,37.07,847900.0,23.2163,23.3863,23.2163,23.3486,847900.0
2007-03-28 12:30:00,37.06,37.07,36.98,37.04,597800.0,23.3423,23.3486,23.2919,23.3297,597800.0
2007-03-28 13:00:00,37.03,37.04,36.95,36.98,565000.0,23.3234,23.3297,23.273,23.2919,565000.0
2007-03-28 13:30:00,36.99,37.05,36.95,36.97,649300.0,23.2982,23.336,23.273,23.2856,649300.0
2007-03-28 14:00:00,36.97,37.04,36.86,36.87,775000.0,23.2856,23.3297,23.2163,23.2226,775000.0
2007-03-28 14:30:00,36.88,36.93,36.86,36.89,551500.0,23.2289,23.2604,23.2163,23.2352,551500.0
2007-03-28 15:00:00,36.89,36.94,36.84,36.93,902700.0,23.2352,23.2667,23.2037,23.2604,902700.0
2007-03-28 15:30:00,36.94,36.94,36.76,36.77,1495800.0,23.2667,23.2667,23.1533,23.1596,1495800.0
2007-03-29 09:30:00,36.97,37.06,36.85,36.85,1160300.0,23.2856,23.3423,23.21,23.21,1160300.0
2007-03-29 10:00:00,36.85,37.02,36.85,36.98,714300.0,23.21,23.3171,23.21,23.2919,714300.0
2007-03-29 10:30:00,36.98,37.01,36.86,36.91,760100.0,23.2919,23.3108,23.2163,23.2478,760100.0
2007-03-29 11:00:00,36.91,37.0,36.9,36.98,602900.0,23.2478,23.3045,23.2415,23.2919,602900.0
2007-03-29 11:30:00,36.98,37.06,36.8,36.82,1116300.0,23.2919,23.3423,23.1785,23.1911,1116300.0
2007-03-29 12:00:00,36.81,36.86,36.63,36.69,1502000.0,23.1848,23.2163,23.0714,23.1092,1502000.0
2007-03-29 12:30:00,36.69,36.73,36.55,36.63,853000.0,23.1092,23.1344,23.021,23.0714,853000.0
2007-03-29 13:00:00,36.64,36.64,36.5,36.57,1041800.0,23.0777,23.0777,22.9895,23.0336,1041800.0
2007-03-29 13:30:00,36.58,36.63,36.55,36.55,605900.0,23.0399,23.0714,23.021,23.021,605900.0
2007-03-29 14:00:00,36.55,36.58,36.51,36.57,811600.0,23.021,23.0399,22.9958,23.0336,811600.0
2007-03-29 14:30:00,36.56,36.62,36.5,36.61,992600.0,23.0273,23.0651,22.9895,23.0588,992600.0
2007-03-29 15:00:00,36.6,36.72,36.6,36.68,1118900.0,23.0525,23.1281,23.0525,23.1029,1118900.0
2007-03-29 15:30:00,36.68,36.87,36.68,36.87,1773300.0,23.1029,23.2226,23.1029,23.2226,1773300.0
2007-03-30 09:30:00,36.77,37.19,36.7,37.09,1413300.0,23.1596,23.4241,23.1155,23.3611,1413300.0
2007-03-30 10:00:00,37.09,37.13,36.87,36.9,578400.0,23.3611,23.3863,23.2226,23.2415,578400.0
2007-03-30 10:30:00,36.9,36.96,36.8,36.81,567400.0,23.2415,23.2793,23.1785,23.1848,567400.0
2007-03-30 11:00:00,36.82,36.89,36.66,36.7,628000.0,23.1911,23.2352,23.0903,23.1155,628000.0
2007-03-30 11:30:00,36.69,36.72,36.35,36.62,1623400.0,23.1092,23.1281,22.8951,23.0651,1623400.0
2007-03-30 12:00:00,36.62,36.72,36.54,36.69,724200.0,23.0651,23.1281,23.0147,23.1092,724200.0
2007-03-30 12:30:00,36.7,36.81,36.67,36.67,508100.0,23.1155,23.1848,23.0966,23.0966,508100.0
2007-03-30 13:00:00,36.68,36.79,36.64,36.77,426900.0,23.1029,23.1722,23.0777,23.1596,426900.0
2007-03-30 13:30:00,36.78,36.84,36.69,36.77,855100.0,23.1659,23.2037,23.1092,23.1596,855100.0
2007-03-30 14:00:00,36.77,36.78,36.7,36.76,698000.0,23.1596,23.1659,23.1155,23.1533,698000.0
2007-03-30 14:30:00,36.76,36.81,36.7,36.74,738300.0,23.1533,23.1848,23.1155,23.1407,738300.0
2007-03-30 15:00:00,36.74,36.76,36.68,36.72,755600.0,23.1407,23.1533,23.1029,23.1281,755600.0
2007-03-30 15:30:00,36.71,36.78,36.66,36.74,1779600.0,23.1218,23.1659,23.0903,23.1407,1779600.0
2007-04-02 09:30:00,36.67,36.83,36.65,36.73,730700.0,23.0966,23.1974,23.084,23.1344,730700.0
2007-04-02 10:00:00,36.74,36.74,36.61,36.68,988200.0,23.1407,23.1407,23.0588,23.1029,988200.0
2007-04-02 10:30:00,36.69,36.86,36.68,36.81,868300.0,23.1092,23.2163,23.1029,23.1848,868300.0
2007-04-02 11:00:00,36.81,36.86,36.69,36.69,640400.0,23.1848,23.2163,23.1092,23.1092,640400.0
2007-04-02 11:30:00,36.69,36.7,36.6,36.65,573800.0,23.1092,23.1155,23.0525,23.084,573800.0
2007-04-02 12:00:00,36.66,36.72,36.65,36.71,411900.0,23.0903,23.1281,23.084,23.1218,411900.0
2007-04-02 12:30:00,36.7,36.71,36.65,36.65,342400.0,23.1155,23.1218,23.084,23.084,342400.0
2007-04-02 13:00:00,36.66,36.69,36.61,36.69,267600.0,23.0903,23.1092,23.0588,23.1092,267600.0
2007-04-02 13:30:00,36.69,36.73,36.68,36.7,332100.0,23.1092,23.1344,23.1029,23.1155,332100.0
2007-04-02 14:00:00,36.7,36.77,36.61,36.77,835500.0,23.1155,23.1596,23.0588,23.1596,835500.0
2007-04-02 14:30:00,36.76,36.82,36.76,36.79,534500.0,23.1533,23.1911,23.1533,23.1722,534500.0
2007-04-02 15:00:00,36.78,36.82,36.76,36.78,810900.0,23.1659,23.1911,23.1533,23.1659,810900.0
2007-04-02 15:30:00,36.78,36.81,36.71,36.78,1961400.0,23.1659,23.1848,23.1218,23.1659,1961400.0
2007-04-03 09:30:00,36.89,37.33,36.8,37.29,1624500.0,23.2352,23.5123,23.1785,23.4871,1624500.0
2007-04-03 10:00:00,37.29,37.78,37.29,37.5,2608800.0,23.4871,23.7957,23.4871,23.6194,2608800.0
2007-04-03 10:30:00,37.49,37.65,37.41,37.58,1192900.0,23.6131,23.7139,23.5627,23.6698,1192900.0
2007-04-03 11:00:00,37.58,37.67,37.56,37.63,1354300.0,23.6698,23.7265,23.6572,23.7013,1354300.0
2007-04-03 11:30:00,37.64,37.69,37.61,37.69,952700.0,23.7076,23.7391,23.6887,23.7391,952700.0
2007-04-03 12:00:00,37.69,37.73,37.62,37.63,801700.0,23.7391,23.7643,23.695,23.7013,801700.0
2007-04-03 12:30:00,37.64,37.67,37.6,37.62,697500.0,23.7076,23.7265,23.6824,23.695,697500.0
2007-04-03 13:00:00,37.62,37.64,37.55,37.64,708400.0,23.695,23.7076,23.6509,23.7076,708400.0
2007-04-03 13:30:00,37.64,37.7,37.62,37.69,781100.0,23.7076,23.7454,23.695,23.7391,781100.0
2007-04-03 14:00:00,37.69,37.69,37.54,37.55,922700.0,23.7391,23.7391,23.6446,23.6509,922700.0
2007-04-03 14:30:00,37.55,37.63,37.53,37.6,568900.0,23.6509,23.7013,23.6383,23.6824,568900.0
2007-04-03 15:00:00,37.6,37.6,37.54,37.58,951100.0,23.6824,23.6824,23.6446,23.6698,951100.0
2007-04-03 15:30:00,37.58,37.68,37.57,37.63,1883800.0,23.6698,23.7328,23.6635,23.7013,1883800.0
2007-04-04 09:30:00,37.61,37.78,37.55,37.7,1262400.0,23.6887,23.7957,23.6509,23.7454,1262400.0
2007-04-04 10:00:00,37.7,37.72,37.54,37.72,1474100.0,23.7454,23.758,23.6446,23.758,1474100.0
2007-04-04 10:30:00,37.72,37.83,37.7,37.79,1702300.0,23.758,23.8272,23.7454,23.802,1702300.0
2007-04-04 11:00:00,37.8,37.92,37.79,37.91,971100.0,23.8083,23.8839,23.802,23.8776,971100.0
2007-04-04 11:30:00,37.91,37.96,37.89,37.93,927300.0,23.8776,23.9091,23.865,23.8902,927300.0
2007-04-04 12:00:00,37.93,38.03,37.93,37.98,973400.0,23.8902,23.9532,23.8902,23.9217,973400.0
2007-04-04 12:30:00,37.98,38.02,37.94,37.96,994900.0,23.9217,23.9469,23.8965,23.9091,994900.0
2007-04-04 13:00:00,37.97,38.0,37.95,38.0,1294700.0,23.9154,23.9343,23.9028,23.9343,1294700.0
2007-04-04 13:30:00,38.0,38.02,37.98,38.0,1029800.0,23.9343,23.9469,23.9217,23.9343,1029800.0
2007-04-04 14:00:00,38.0,38.01,37.94,37.97,1161400.0,23.9343,23.9406,23.8965,23.9154,1161400.0
2007-04-04 14:30:00,37.98,38.07,37.97,38.05,1135500.0,23.9217,23.9784,23.9154,23.9658,1135500.0
2007-04-04 15:00:00,38.06,38.26,38.05,38.19,2343200.0,23.9721,24.0981,23.9658,24.054,2343200.0
2007-04-04 15:30:00,38.18,38.19,38.07,38.11,3250600.0,24.0477,24.054,23.9784,24.0036,3250600.0
2007-04-05 09:30:00,37.94,38.09,37.79,37.98,857200.0,23.8965,23.991,23.802,23.9217,857200.0
2007-04-05 10:00:00,37.98,38.11,37.93,38.0,861900.0,23.9217,24.0036,23.8902,23.9343,861900.0
2007-04-05 10:30:00,38.0,38.01,37.92,37.95,908600.0,23.9343,23.9406,23.8839,23.9028,908600.0
2007-04-05 11:00:00,37.94,37.98,37.93,37.96,767900.0,23.8965,23.9217,23.8902,23.9091,767900.0
2007-04-05 11:30:00,37.96,38.02,37.93,37.95,1147600.0,23.9091,23.9469,23.8902,23.9028,1147600.0
2007-04-05 12:00:00,37.95,38.01,37.93,37.97,743000.0,23.9028,23.9406,23.8902,23.9154,743000.0
2007-04-05 12:30:00,37.97,38.05,37.92,38.01,736400.0,23.9154,23.9658,23.8839,23.9406,736400.0
2007-04-05 13:00:00,38.01,38.05,38.01,38.02,196700.0,23.9406,23.9658,23.9406,23.9469,196700.0
2007-04-05 13:30:00,38.02,38.03,37.99,38.0,401000.0,23.9469,23.9532,23.928,23.9343,401000.0
2007-04-05 14:00:00,38.0,38.03,38.0,38.03,244100.0,23.9343,23.9532,23.9343,23.9532,244100.0
2007-04-05 14:30:00,38.02,38.05,38.01,38.04,375400.0,23.9469,23.9658,23.9406,23.9595,375400.0
2007-04-05 15:00:00,38.03,38.05,37.96,37.99,887700.0,23.9532,23.9658,23.9091,23.928,887700.0
2007-04-05 15:30:00,37.98,38.05,37.98,38.02,1230500.0,23.9217,23.9658,23.9217,23.9469,1230500.0
2007-04-09 09:30:00,38.24,38.24,37.86,38.0,700100.0,24.0855,24.0855,23.8461,23.9343,700100.0
2007-04-09 10:00:00,38.0,38.03,37.96,38.0,637100.0,23.9343,23.9532,23.9091,23.9343,637100.0
2007-04-09 10:30:00,38.01,38.03,37.99,38.03,275900.0,23.9406,23.9532,23.928,23.9532,275900.0
2007-04-09 11:00:00,38.02,38.08,38.01,38.05,323400.0,23.9469,23.9847,23.9406,23.9658,323400.0
2007-04-09 11:30:00,38.05,38.07,38.02,38.03,230300.0,23.9658,23.9784,23.9469,23.9532,230300.0
2007-04-09 12:00:00,38.03,38.05,37.98,38.05,557500.0,23.9532,23.9658,23.9217,23.9658,557500.0
2007-04-09 12:30:00,38.05,38.25,38.04,38.14,721000.0,23.9658,24.0918,23.9595,24.0225,721000.0
2007-04-09 13:00:00,38.14,38.15,38.1,38.1,246400.0,24.0225,24.0288,23.9973,23.9973,246400.0
2007-04-09 13:30:00,38.1,38.15,38.04,38.12,374000.0,23.9973,24.0288,23.9595,24.0099,374000.0
2007-04-09 14:00:00,38.12,38.13,38.02,38.08,818700.0,24.0099,24.0162,23.9469,23.9847,818700.0
2007-04-09 14:30:00,38.09,38.12,38.0,38.03,582500.0,23.991,24.0099,23.9343,23.9532,582500.0
2007-04-09 15:00:00,38.03,38.09,38.02,38.09,337800.0,23.9532,23.991,23.9469,23.991,337800.0
2007-04-09 15:30:00,38.08,38.16,38.07,38.07,925600.0,23.9847,24.0351,23.9784,23.9784,925600.0
2007-04-10 09:30:00,38.09,38.45,38.03,38.45,935100.0,23.991,24.2177,23.9532,24.2177,935100.0
2007-04-10 10:00:00,38.45,38.55,38.31,38.47,1066600.0,24.2177,24.2807,24.1296,24.2303,1066600.0
2007-04-10 10:30:00,38.47,38.53,38.33,38.35,842200.0,24.2303,24.2681,24.1422,24.1548,842200.0
2007-04-10 11:00:00,38.34,38.34,38.11,38.15,1044600.0,24.1485,24.1485,24.0036,24.0288,1044600.0
2007-04-10 11:30:00,38.14,38.25,38.12,38.22,720100.0,24.0225,24.0918,24.0099,24.0729,720100.0
2007-04-10 12:00:00,38.21,38.21,38.12,38.17,680900.0,24.0666,24.0666,24.0099,24.0414,680900.0
2007-04-10 12:30:00,38.16,38.17,38.09,38.09,543800.0,24.0351,24.0414,23.991,23.991,543800.0
2007-04-10 13:00:00,38.09,38.11,38.08,38.1,389500.0,23.991,24.0036,23.9847,23.9973,389500.0
2007-04-10 13:30:00,38.1,38.22,38.07,38.19,784900.0,23.9973,24.0729,23.9784,24.054,784900.0
2007-04-10 14:00:00,38.19,38.21,38.16,38.2,490500.0,24.054,24.0666,24.0351,24.0603,490500.0
2007-04-10 14:30:00,38.19,38.21,38.11,38.18,711000.0,24.054,24.0666,24.0036,24.0477,711000.0
2007-04-10 15:00:00,38.18,38.19,38.12,38.12,843500.0,24.0477,24.054,24.0099,24.0099,843500.0
2007-04-10 15:30:00,38.12,38.25,38.12,38.2,1299100.0,24.0099,24.0918,24.0099,24.0603,1299100.0
2007-04-11 09:30:00,38.12,38.29,38.06,38.11,1058900.0,24.0099,24.117,23.9721,24.0036,1058900.0
2007-04-11 10:00:00,38.12,38.33,38.12,38.23,837700.0,24.0099,24.1422,24.0099,24.0792,837700.0
2007-04-11 10:30:00,38.23,38.23,37.77,37.93,1809400.0,24.0792,24.0792,23.7894,23.8902,1809400.0
2007-04-11 11:00:00,37.92,38.19,37.92,38.04,1757700.0,23.8839,24.054,23.8839,23.9595,1757700.0
2007-04-11 11:30:00,38.04,38.09,37.98,38.03,748800.0,23.9595,23.991,23.9217,23.9532,748800.0
2007-04-11 12:00:00,38.03,38.08,38.0,38.06,765200.0,23.9532,23.9847,23.9343,23.9721,765200.0
2007-04-11 12:30:00,38.06,38.07,37.99,38.02,981400.0,23.9721,23.9784,23.928,23.9469,981400.0
2007-04-11 13:00:00,38.02,38.06,37.99,38.0,522000.0,23.9469,23.9721,23.928,23.9343,522000.0
2007-04-11 13:30:00,38.0,38.05,37.99,37.99,465600.0,23.9343,23.9658,23.928,23.928,465600.0
2007-04-11 14:00:00,37.99,38.04,37.9,37.98,1633400.0,23.928,23.9595,23.8713,23.9217,1633400.0
2007-04-11 14:30:00,37.98,38.0,37.9,37.96,1460700.0,23.9217,23.9343,23.8713,23.9091,1460700.0
2007-04-11 15:00:00,37.96,38.03,37.96,38.0,1189200.0,23.9091,23.9532,23.9091,23.9343,1189200.0
2007-04-11 15:30:00,38.0,38.01,37.94,37.96,2424000.0,23.9343,23.9406,23.8965,23.9091,2424000.0
2007-04-12 09:30:00,37.89,37.93,37.6,37.75,2267100.0,23.865,23.8902,23.6824,23.7768,2267100.0
2007-04-12 10:00:00,37.75,37.86,37.65,37.81,1475300.0,23.7768,23.8461,23.7139,23.8146,1475300.0
2007-04-12 10:30:00,37.81,37.86,37.71,37.86,887700.0,23.8146,23.8461,23.7517,23.8461,887700.0
2007-04-12 11:00:00,37.86,38.02,37.81,37.9,810000.0,23.8461,23.9469,23.8146,23.8713,810000.0
2007-04-12 11:30:00,37.91,37.97,37.88,37.91,383000.0,23.8776,23.9154,23.8587,23.8776,383000.0
2007-04-12 12:00:00,37.92,37.99,37.9,37.96,672400.0,23.8839,23.928,23.8713,23.9091,672400.0
2007-04-12 12:30:00,37.97,37.98,37.94,37.97,448100.0,23.9154,23.9217,23.8965,23.9154,448100.0
2007-04-12 13:00:00,37.97,38.05,37.96,38.03,1083600.0,23.9154,23.9658,23.9091,23.9532,1083600.0
2007-04-12 13:30:00,38.03,38.19,38.03,38.05,618400.0,23.9532,24.054,23.9532,23.9658,618400.0
2007-04-12 14:00:00,38.06,38.11,38.03,38.04,424500.0,23.9721,24.0036,23.9532,23.9595,424500.0
2007-04-12 14:30:00,38.04,38.15,38.04,38.07,535500.0,23.9595,24.0288,23.9595,23.9784,535500.0
2007-04-12 15:00:00,38.07,38.09,38.01,38.03,538200.0,23.9784,23.991,23.9406,23.9532,538200.0
2007-04-12 15:30:00,38.02,38.05,37.99,37.99,1010400.0,23.9469,23.9658,23.928,23.928,1010400.0
2007-04-13 09:30:00,37.96,37.99,37.75,37.81,922100.0,23.9091,23.928,23.7768,23.8146,922100.0
2007-04-13 10:00:00,37.81,37.9,37.76,37.83,1939300.0,23.8146,23.8713,23.7831,23.8272,1939300.0
2007-04-13 10:30:00,37.84,37.95,37.79,37.86,740300.0,23.8335,23.9028,23.802,23.8461,740300.0
2007-04-13 11:00:00,37.87,37.96,37.78,37.78,994100.0,23.8524,23.9091,23.7957,23.7957,994100.0
2007-04-13 11:30:00,37.79,37.88,37.77,37.83,456500.0,23.802,23.8587,23.7894,23.8272,456500.0
2007-04-13 12:00:00,37.84,37.84,37.78,37.79,296800.0,23.8335,23.8335,23.7957,23.802,296800.0
2007-04-13 12:30:00,37.79,37.91,37.78,37.87,484100.0,23.802,23.8776,23.7957,23.8524,484100.0
2007-04-13 13:00:00,37.88,37.93,37.86,37.9,435900.0,23.8587,23.8902,23.8461,23.8713,435900.0
2007-04-13 13:30:00,37.9,37.93,37.88,37.9,1045700.0,23.8713,23.8902,23.8587,23.8713,1045700.0
2007-04-13 14:00:00,37.9,37.9,37.82,37.82,681300.0,23.8713,23.8713,23.8209,23.8209,681300.0
2007-04-13 14:30:00,37.83,37.88,37.82,37.86,382500.0,23.8272,23.8587,23.8209,23.8461,382500.0
2007-04-13 15:00:00,37.85,37.89,37.82,37.89,445900.0,23.8398,23.865,23.8209,23.865,445900.0
2007-04-13 15:30:00,37.89,37.92,37.87,37.89,968900.0,23.865,23.8839,23.8524,23.865,968900.0
2007-04-16 09:30:00,38.0,38.34,37.91,38.28,1824500.0,23.9343,24.1485,23.8776,24.1107,1824500.0
2007-04-16 10:00:00,38.28,38.4,38.18,38.39,1090500.0,24.1107,24.1863,24.0477,24.18,1090500.0
2007-04-16 10:30:00,38.38,38.67,38.34,38.67,1324600.0,24.1737,24.3563,24.1485,24.3563,1324600.0
2007-04-16 11:00:00,38.66,38.79,38.61,38.62,1013700.0,24.35,24.4319,24.3185,24.3248,1013700.0
2007-04-16 11:30:00,38.62,38.77,38.58,38.72,703000.0,24.3248,24.4193,24.2996,24.3878,703000.0
2007-04-16 12:00:00,38.72,38.75,38.51,38.51,702100.0,24.3878,24.4067,24.2555,24.2555,702100.0
2007-04-16 12:30:00,38.52,38.57,38.51,38.55,331600.0,24.2618,24.2933,24.2555,24.2807,331600.0
2007-04-16 13:00:00,38.55,38.58,38.46,38.5,463900.0,24.2807,24.2996,24.224,24.2492,463900.0
2007-04-16 13:30:00,38.5,38.5,38.35,38.35,469500.0,24.2492,24.2492,24.1548,24.1548,469500.0
2007-04-16 14:00:00,38.35,38.41,38.28,38.28,460900.0,24.1548,24.1926,24.1107,24.1107,460900.0
2007-04-16 14:30:00,38.28,38.4,38.27,38.39,535400.0,24.1107,24.1863,24.1044,24.18,535400.0
2007-04-16 15:00:00,38.39,38.48,38.37,38.48,559200.0,24.18,24.2366,24.1674,24.2366,559200.0
2007-04-16 15:30:00,38.48,38.63,38.47,38.54,1619200.0,24.2366,24.3311,24.2303,24.2744,1619200.0
2007-04-17 09:30:00,38.84,39.16,38.7,39.03,2064300.0,24.4634,24.6649,24.3752,24.5831,2064300.0
2007-04-17 10:00:00,39.03,39.44,38.95,39.39,2393000.0,24.5831,24.8413,24.5327,24.8098,2393000.0
2007-04-17 10:30:00,39.38,39.4,39.21,39.3,1125200.0,24.8035,24.8161,24.6964,24.7531,1125200.0
2007-04-17 11:00:00,39.3,39.31,39.21,39.3,640800.0,24.7531,24.7594,24.6964,24.7531,640800.0
2007-04-17 11:30:00,39.3,39.41,39.24,39.34,914300.0,24.7531,24.8224,24.7153,24.7783,914300.0
2007-04-17 12:00:00,39.34,39.49,39.34,39.49,732200.0,24.7783,24.8728,24.7783,24.8728,732200.0
2007-04-17 12:30:00,39.48,39.5,39.34,39.38,931200.0,24.8665,24.8791,24.7783,24.8035,931200.0
2007-04-17 13:00:00,39.38,39.42,39.26,39.33,623200.0,24.8035,24.8287,24.7279,24.772,623200.0
2007-04-17 13:30:00,39.33,39.44,39.31,39.41,656600.0,24.772,24.8413,24.7594,24.8224,656600.0
2007-04-17 14:00:00,39.41,39.41,39.27,39.4,859200.0,24.8224,24.8224,24.7342,24.8161,859200.0
2007-04-17 14:30:00,39.39,39.48,39.32,39.47,786000.0,24.8098,24.8665,24.7657,24.8602,786000.0
2007-04-17 15:00:00,39.46,39.5,39.31,39.34,1018000.0,24.8539,24.8791,24.7594,24.7783,1018000.0
2007-04-17 15:30:00,39.34,39.5,39.32,39.45,2515800.0,24.7783,24.8791,24.7657,24.8476,2515800.0
2007-04-18 09:30:00,39.39,39.44,38.99,39.17,1116600.0,24.8098,24.8413,24.5579,24.6712,1116600.0
2007-04-18 10:00:00,39.17,39.21,38.96,39.04,822000.0,24.6712,24.6964,24.539,24.5894,822000.0
2007-04-18 10:30:00,39.03,39.09,38.91,38.95,1243700.0,24.5831,24.6208,24.5075,24.5327,1243700.0
2007-04-18 11:00:00,38.95,39.1,38.87,38.87,1178100.0,24.5327,24.6271,24.4823,24.4823,1178100.0
2007-04-18 11:30:00,38.87,39.01,38.86,38.96,690100.0,24.4823,24.5705,24.476,24.539,690100.0
2007-04-18 12:00:00,38.96,39.04,38.87,38.94,655900.0,24.539,24.5894,24.4823,24.5264,655900.0
2007-04-18 12:30:00,38.95,39.04,38.86,38.87,554300.0,24.5327,24.5894,24.476,24.4823,554300.0
2007-04-18 13:00:00,38.87,38.93,38.85,38.87,582900.0,24.4823,24.5201,24.4697,24.4823,582900.0
2007-04-18 13:30:00,38.87,38.95,38.82,38.93,544800.0,24.4823,24.5327,24.4508,24.5201,544800.0
2007-04-18 14:00:00,38.92,39.1,38.92,39.08,621800.0,24.5138,24.6271,24.5138,24.6146,621800.0
2007-04-18 14:30:00,39.08,39.09,39.01,39.07,398700.0,24.6146,24.6208,24.5705,24.6083,398700.0
2007-04-18 15:00:00,39.07,39.13,39.05,39.1,560500.0,24.6083,24.646,24.5957,24.6271,560500.0
2007-04-18 15:30:00,39.11,39.17,39.03,39.03,1047800.0,24.6334,24.6712,24.5831,24.5831,1047800.0
2007-04-19 09:30:00,38.9,39.17,38.58,38.95,1209700.0,24.5012,24.6712,24.2996,24.5327,1209700.0
2007-04-19 10:00:00,38.95,38.97,38.8,38.81,512800.0,24.5327,24.5453,24.4382,24.4445,512800.0
2007-04-19 10:30:00,38.81,38.86,38.75,38.85,410900.0,24.4445,24.476,24.4067,24.4697,410900.0
2007-04-19 11:00:00,38.84,38.88,38.75,38.79,630000.0,24.4634,24.4886,24.4067,24.4319,630000.0
2007-04-19 11:30:00,38.78,38.81,38.7,38.7,847600.0,24.4256,24.4445,24.3752,24.3752,847600.0
2007-04-19 12:00:00,38.7,38.75,38.63,38.67,1007800.0,24.3752,24.4067,24.3311,24.3563,1007800.0
2007-04-19 12:30:00,38.67,38.74,38.61,38.66,493900.0,24.3563,24.4004,24.3185,24.35,493900.0
2007-04-19 13:00:00,38.66,38.83,38.66,38.8,1425600.0,24.35,24.4571,24.35,24.4382,1425600.0
2007-04-19 13:30:00,38.79,38.97,38.79,38.96,608300.0,24.4319,24.5453,24.4319,24.539,608300.0
2007-04-19 14:00:00,38.96,39.03,38.91,38.95,947200.0,24.539,24.5831,24.5075,24.5327,947200.0
2007-04-19 14:30:00,38.96,39.02,38.93,38.96,350700.0,24.539,24.5768,24.5201,24.539,350700.0
2007-04-19 15:00:00,38.95,39.01,38.9,38.95,535500.0,24.5327,24.5705,24.5012,24.5327,535500.0
2007-04-19 15:30:00,38.95,39.93,38.84,38.92,1061100.0,24.5327,25.1499,24.4634,24.5138,1061100.0
2007-04-20 09:30:00,39.33,39.34,39.06,39.1,4459000.0,24.772,24.7783,24.602,24.6271,4459000.0
2007-04-20 10:00:00,39.09,39.24,39.05,39.22,1208600.0,24.6208,24.7153,24.5957,24.7027,1208600.0
2007-04-20 10:30:00,39.22,39.26,39.11,39.15,644200.0,24.7027,24.7279,24.6334,24.6586,644200.0
2007-04-20 11:00:00,39.14,39.15,38.99,39.05,688400.0,24.6523,24.6586,24.5579,24.5957,688400.0
2007-04-20 11:30:00,39.04,39.05,38.92,39.03,491300.0,24.5894,24.5957,24.5138,24.5831,491300.0
2007-04-20 12:00:00,39.02,39.08,38.96,39.01,519500.0,24.5768,24.6146,24.539,24.5705,519500.0
2007-04-20 12:30:00,39.01,39.11,38.98,39.07,514900.0,24.5705,24.6334,24.5516,24.6083,514900.0
2007-04-20 13:00:00,39.07,39.2,39.02,39.14,437700.0,24.6083,24.6901,24.5768,24.6523,437700.0
2007-04-20 13:30:00,39.15,39.16,39.11,39.14,275200.0,24.6586,24.6649,24.6334,24.6523,275200.0
2007-04-20 14:00:00,39.14,39.26,39.13,39.23,611400.0,24.6523,24.7279,24.646,24.709,611400.0
2007-04-20 14:30:00,39.22,39.28,39.19,39.21,563100.0,24.7027,24.7405,24.6838,24.6964,563100.0
2007-04-20 15:00:00,39.21,39.22,39.13,39.15,714800.0,24.6964,24.7027,24.646,24.6586,714800.0
2007-04-20 15:30:00,39.15,39.25,39.12,39.24,1002500.0,24.6586,24.7216,24.6397,24.7153,1002500.0
2007-04-23 09:30:00,39.19,39.31,39.15,39.2,711800.0,24.6838,24.7594,24.6586,24.6901,711800.0
2007-04-23 10:00:00,39.19,39.19,39.05,39.11,622600.0,24.6838,24.6838,24.5957,24.6334,622600.0
2007-04-23 10:30:00,39.1,39.27,39.08,39.25,484300.0,24.6271,24.7342,24.6146,24.7216,484300.0
2007-04-23 11:00:00,39.25,39.39,39.24,39.38,587800.0,24.7216,24.8098,24.7153,24.8035,587800.0
2007-04-23 11:30:00,39.38,39.39,39.2,39.21,576600.0,24.8035,24.8098,24.6901,24.6964,576600.0
2007-04-23 12:00:00,39.21,39.28,39.15,39.25,471000.0,24.6964,24.7405,24.6586,24.7216,471000.0
2007-04-23 12:30:00,39.24,39.31,39.23,39.25,277600.0,24.7153,24.7594,24.709,24.7216,277600.0
2007-04-23 13:00:00,39.26,39.29,39.24,39.27,241400.0,24.7279,24.7468,24.7153,24.7342,241400.0
2007-04-23 13:30:00,39.27,39.27,39.07,39.12,809100.0,24.7342,24.7342,24.6083,24.6397,809100.0
2007-04-23 14:00:00,39.12,39.22,39.08,39.21,616400.0,24.6397,24.7027,24.6146,24.6964,616400.0
2007-04-23 14:30:00,39.21,39.21,39.15,39.19,326000.0,24.6964,24.6964,24.6586,24.6838,326000.0
2007-04-23 15:00:00,39.2,39.26,39.14,39.24,692500.0,24.6901,24.7279,24.6523,24.7153,692500.0
2007-04-23 15:30:00,39.23,39.25,39.14,39.2,1116300.0,24.709,24.7216,24.6523,24.6901,1116300.0
2007-04-24 09:30:00,39.09,39.15,38.81,38.91,1111800.0,24.6208,24.6586,24.4445,24.5075,1111800.0
2007-04-24 10:00:00,38.91,38.92,38.74,38.78,1334000.0,24.5075,24.5138,24.4004,24.4256,1334000.0
2007-04-24 10:30:00,38.78,38.79,38.65,38.66,687000.0,24.4256,24.4319,24.3437,24.35,687000.0
2007-04-24 11:00:00,38.66,38.97,38.65,38.81,950700.0,24.35,24.5453,24.3437,24.4445,950700.0
2007-04-24 11:30:00,38.82,38.87,38.75,38.77,476500.0,24.4508,24.4823,24.4067,24.4193,476500.0
2007-04-24 12:00:00,38.77,38.99,38.72,38.96,924200.0,24.4193,24.5579,24.3878,24.539,924200.0
2007-04-24 12:30:00,38.96,38.97,38.84,38.89,268000.0,24.539,24.5453,24.4634,24.4949,268000.0
2007-04-24 13:00:00,38.89,39.03,38.89,39.03,516500.0,24.4949,24.5831,24.4949,24.5831,516500.0
2007-04-24 13:30:00,39.02,39.16,39.02,39.15,875200.0,24.5768,24.6649,24.5768,24.6586,875200.0
2007-04-24 14:00:00,39.14,39.22,39.1,39.2,911300.0,24.6523,24.7027,24.6271,24.6901,911300.0
2007-04-24 14:30:00,39.2,39.29,38.99,39.29,1013900.0,24.6901,24.7468,24.5579,24.7468,1013900.0
2007-04-24 15:00:00,39.28,39.4,39.25,39.3,1188200.0,24.7405,24.8161,24.7216,24.7531,1188200.0
2007-04-24 15:30:00,39.3,39.39,39.22,39.3,1796900.0,24.7531,24.8098,24.7027,24.7531,1796900.0
2007-04-25 09:30:00,39.42,39.42,39.2,39.33,930000.0,24.8287,24.8287,24.6901,24.772,930000.0
2007-04-25 10:00:00,39.33,39.42,39.21,39.42,711600.0,24.772,24.8287,24.6964,24.8287,711600.0
2007-04-25 10:30:00,39.42,39.42,39.31,39.32,667400.0,24.8287,24.8287,24.7594,24.7657,667400.0
2007-04-25 11:00:00,39.32,39.53,39.31,39.52,784700.0,24.7657,24.898,24.7594,24.8917,784700.0
2007-04-25 11:30:00,39.51,39.59,39.48,39.57,744200.0,24.8854,24.9358,24.8665,24.9232,744200.0
2007-04-25 12:00:00,39.57,39.59,39.45,39.51,510400.0,24.9232,24.9358,24.8476,24.8854,510400.0
2007-04-25 12:30:00,39.51,39.58,39.5,39.57,519700.0,24.8854,24.9295,24.8791,24.9232,519700.0
2007-04-25 13:00:00,39.57,39.61,39.56,39.58,596900.0,24.9232,24.9484,24.9169,24.9295,596900.0
2007-04-25 13:30:00,39.59,39.6,39.48,39.51,586300.0,24.9358,24.9421,24.8665,24.8854,586300.0
2007-04-25 14:00:00,39.51,39.55,39.45,39.49,573300.0,24.8854,24.9106,24.8476,24.8728,573300.0
2007-04-25 14:30:00,39.49,39.58,39.49,39.57,658200.0,24.8728,24.9295,24.8728,24.9232,658200.0
2007-04-25 15:00:00,39.57,39.69,39.56,39.61,990100.0,24.9232,24.9988,24.9169,24.9484,990100.0
2007-04-25 15:30:00,39.61,39.63,39.47,39.47,2688100.0,24.9484,24.961,24.8602,24.8602,2688100.0
2007-04-26 09:30:00,39.42,39.5,38.95,39.0,917200.0,24.8287,24.8791,24.5327,24.5642,917200.0
2007-04-26 10:00:00,38.96,39.07,38.93,38.94,1318700.0,24.539,24.6083,24.5201,24.5264,1318700.0
2007-04-26 10:30:00,38.94,39.14,38.93,39.14,1120700.0,24.5264,24.6523,24.5201,24.6523,1120700.0
2007-04-26 11:00:00,39.13,39.14,38.98,39.1,933800.0,24.646,24.6523,24.5516,24.6271,933800.0
2007-04-26 11:30:00,39.1,39.16,39.06,39.06,589900.0,24.6271,24.6649,24.602,24.602,589900.0
2007-04-26 12:00:00,39.06,39.11,39.03,39.1,862100.0,24.602,24.6334,24.5831,24.6271,862100.0
2007-04-26 12:30:00,39.09,39.12,39.03,39.07,395400.0,24.6208,24.6397,24.5831,24.6083,395400.0
2007-04-26 13:00:00,39.07,39.08,38.93,38.95,507300.0,24.6083,24.6146,24.5201,24.5327,507300.0
2007-04-26 13:30:00,38.94,39.0,38.89,38.98,647000.0,24.5264,24.5642,24.4949,24.5516,647000.0
2007-04-26 14:00:00,38.98,39.03,38.98,39.0,563100.0,24.5516,24.5831,24.5516,24.5642,563100.0
2007-04-26 14:30:00,39.01,39.02,38.97,38.99,755000.0,24.5705,24.5768,24.5453,24.5579,755000.0
2007-04-26 15:00:00,38.98,39.01,38.96,38.98,523600.0,24.5516,24.5705,24.539,24.5516,523600.0
2007-04-26 15:30:00,38.99,39.0,38.9,38.98,1554800.0,24.5579,24.5642,24.5012,24.5516,1554800.0
2007-04-27 09:30:00,38.9,38.99,38.56,38.57,888400.0,24.5012,24.5579,24.287,24.2933,888400.0
2007-04-27 10:00:00,38.57,38.73,38.56,38.69,810900.0,24.2933,24.3941,24.287,24.3689,810900.0
2007-04-27 10:30:00,38.69,38.74,38.51,38.62,726500.0,24.3689,24.4004,24.2555,24.3248,726500.0
2007-04-27 11:00:00,38.61,38.69,38.55,38.56,669900.0,24.3185,24.3689,24.2807,24.287,669900.0
2007-04-27 11:30:00,38.56,38.73,38.55,38.68,743800.0,24.287,24.3941,24.2807,24.3626,743800.0
2007-04-27 12:00:00,38.68,38.7,38.65,38.66,412800.0,24.3626,24.3752,24.3437,24.35,412800.0
2007-04-27 12:30:00,38.66,38.77,38.65,38.76,568900.0,24.35,24.4193,24.3437,24.413,568900.0
2007-04-27 13:00:00,38.77,38.99,38.63,38.67,592600.0,24.4193,24.5579,24.3311,24.3563,592600.0
2007-04-27 13:30:00,38.67,38.8,38.67,38.7,608000.0,24.3563,24.4382,24.3563,24.3752,608000.0
2007-04-27 14:00:00,38.7,38.72,38.65,38.67,458500.0,24.3752,24.3878,24.3437,24.3563,458500.0
2007-04-27 14:30:00,38.67,38.71,38.63,38.67,398300.0,24.3563,24.3815,24.3311,24.3563,398300.0
2007-04-27 15:00:00,38.66,38.8,38.56,38.57,1776300.0,24.35,24.4382,24.287,24.2933,1776300.0
2007-04-27 15:30:00,38.57,38.65,38.41,38.46,2225400.0,24.2933,24.3437,24.1926,24.224,2225400.0
2007-04-30 09:30:00,38.5,38.56,38.23,38.35,1103800.0,24.2492,24.287,24.0792,24.1548,1103800.0
2007-04-30 10:00:00,38.35,38.52,38.33,38.47,534600.0,24.1548,24.2618,24.1422,24.2303,534600.0
2007-04-30 10:30:00,38.47,38.53,38.45,38.48,491600.0,24.2303,24.2681,24.2177,24.2366,491600.0
2007-04-30 11:00:00,38.47,38.48,38.38,38.38,572300.0,24.2303,24.2366,24.1737,24.1737,572300.0
2007-04-30 11:30:00,38.38,38.41,38.31,38.35,572200.0,24.1737,24.1926,24.1296,24.1548,572200.0
2007-04-30 12:00:00,38.35,38.4,38.28,38.32,494300.0,24.1548,24.1863,24.1107,24.1359,494300.0
2007-04-30 12:30:00,38.32,38.38,38.31,38.34,513100.0,24.1359,24.1737,24.1296,24.1485,513100.0
2007-04-30 13:00:00,38.33,38.39,38.31,38.34,375900.0,24.1422,24.18,24.1296,24.1485,375900.0
2007-04-30 13:30:00,38.34,38.38,38.3,38.32,405800.0,24.1485,24.1737,24.1233,24.1359,405800.0
2007-04-30 14:00:00,38.32,38.35,38.21,38.22,543500.0,24.1359,24.1548,24.0666,24.0729,543500.0
2007-04-30 14:30:00,38.22,38.25,38.03,38.05,1386700.0,24.0729,24.0918,23.9532,23.9658,1386700.0
2007-04-30 15:00:00,38.04,38.08,37.98,38.03,1940200.0,23.9595,23.9847,23.9217,23.9532,1940200.0
2007-04-30 15:30:00,38.03,38.04,37.83,37.89,3716100.0,23.9532,23.9595,23.8272,23.865,3716100.0
2007-05-01 09:30:00,38.15,38.24,37.9,37.99,2028500.0,24.0288,24.0855,23.8713,23.928,2028500.0
2007-05-01 10:00:00,37.98,38.1,37.93,37.97,1525600.0,23.9217,23.9973,23.8902,23.9154,1525600.0
2007-05-01 10:30:00,37.97,38.15,37.91,38.14,1498700.0,23.9154,24.0288,23.8776,24.0225,1498700.0
2007-05-01 11:00:00,38.14,38.36,38.09,38.36,1103000.0,24.0225,24.1611,23.991,24.1611,1103000.0
2007-05-01 11:30:00,38.36,38.44,38.19,38.19,899700.0,24.1611,24.2114,24.054,24.054,899700.0
2007-05-01 12:00:00,38.2,38.21,38.11,38.18,443900.0,24.0603,24.0666,24.0036,24.0477,443900.0
2007-05-01 12:30:00,38.19,38.23,38.14,38.21,351300.0,24.054,24.0792,24.0225,24.0666,351300.0
2007-05-01 13:00:00,38.22,38.22,38.06,38.1,779900.0,24.0729,24.0729,23.9721,23.9973,779900.0
2007-05-01 13:30:00,38.1,38.27,38.1,38.27,584500.0,23.9973,24.1044,23.9973,24.1044,584500.0
2007-05-01 14:00:00,38.27,38.3,38.17,38.29,645900.0,24.1044,24.1233,24.0414,24.117,645900.0
2007-05-01 14:30:00,38.28,38.48,38.28,38.39,883300.0,24.1107,24.2366,24.1107,24.18,883300.0
2007-05-01 15:00:00,38.39,38.42,38.27,38.39,770100.0,24.18,24.1988,24.1044,24.18,770100.0
2007-05-01 15:30:00,38.39,38.45,38.31,38.45,1121000.0,24.18,24.2177,24.1296,24.2177,1121000.0
2007-05-02 09:30:00,38.34,38.92,38.34,38.91,1684900.0,24.1485,24.5138,24.1485,24.5075,1684900.0
2007-05-02 10:00:00,38.91,39.06,38.73,38.78,1492100.0,24.5075,24.602,24.3941,24.4256,1492100.0
2007-05-02 10:30:00,38.77,38.99,38.77,38.82,1285500.0,24.4193,24.5579,24.4193,24.4508,1285500.0
2007-05-02 11:00:00,38.82,38.84,38.68,38.7,633600.0,24.4508,24.4634,24.3626,24.3752,633600.0
2007-05-02 11:30:00,38.7,38.8,38.63,38.68,514400.0,24.3752,24.4382,24.3311,24.3626,514400.0
2007-05-02 12:00:00,38.68,38.71,38.63,38.69,733400.0,24.3626,24.3815,24.3311,24.3689,733400.0
2007-05-02 12:30:00,38.69,38.7,38.52,38.52,503300.0,24.3689,24.3752,24.2618,24.2618,503300.0
2007-05-02 13:00:00,38.52,38.64,38.52,38.6,532200.0,24.2618,24.3374,24.2618,24.3122,532200.0
2007-05-02 13:30:00,38.61,38.75,38.6,38.74,981700.0,24.3185,24.4067,24.3122,24.4004,981700.0
2007-05-02 14:00:00,38.74,38.84,38.7,38.83,1357600.0,24.4004,24.4634,24.3752,24.4571,1357600.0
2007-05-02 14:30:00,38.83,38.84,38.75,38.79,886600.0,24.4571,24.4634,24.4067,24.4319,886600.0
2007-05-02 15:00:00,38.78,38.82,38.71,38.73,1252100.0,24.4256,24.4508,24.3815,24.3941,1252100.0
2007-05-02 15:30:00,38.73,38.79,38.7,38.77,1671700.0,24.3941,24.4319,24.3752,24.4193,1671700.0
2007-05-03 09:30:00,38.95,38.97,38.44,38.62,947000.0,24.5327,24.5453,24.2114,24.3248,947000.0
2007-05-03 10:00:00,38.63,38.84,38.57,38.83,629700.0,24.3311,24.4634,24.2933,24.4571,629700.0
2007-05-03 10:30:00,38.82,39.23,38.82,39.22,1288400.0,24.4508,24.709,24.4508,24.7027,1288400.0
2007-05-03 11:00:00,39.21,39.25,39.06,39.17,953700.0,24.6964,24.7216,24.602,24.6712,953700.0
2007-05-03 11:30:00,39.17,39.18,39.1,39.15,564200.0,24.6712,24.6775,24.6271,24.6586,564200.0
2007-05-03 12:00:00,39.15,39.18,38.99,39.0,598400.0,24.6586,24.6775,24.5579,24.5642,598400.0
2007-05-03 12:30:00,39.0,39.08,38.96,39.06,467300.0,24.5642,24.6146,24.539,24.602,467300.0
2007-05-03 13:00:00,39.06,39.12,39.03,39.08,555700.0,24.602,24.6397,24.5831,24.6146,555700.0
2007-05-03 13:30:00,39.08,39.1,39.04,39.07,538100.0,24.6146,24.6271,24.5894,24.6083,538100.0
2007-05-03 14:00:00,39.07,39.13,39.02,39.13,705400.0,24.6083,24.646,24.5768,24.646,705400.0
2007-05-03 14:30:00,39.13,39.19,39.08,39.18,588300.0,24.646,24.6838,24.6146,24.6775,588300.0
2007-05-03 15:00:00,39.19,39.2,39.07,39.09,804000.0,24.6838,24.6901,24.6083,24.6208,804000.0
2007-05-03 15:30:00,39.09,39.2,38.94,39.05,1591800.0,24.6208,24.6901,24.5264,24.5957,1591800.0
2007-05-04 09:30:00,39.12,39.19,38.93,39.0,743300.0,24.6397,24.6838,24.5201,24.5642,743300.0
2007-05-04 10:00:00,38.99,39.05,38.83,38.93,812600.0,24.5579,24.5957,24.4571,24.5201,812600.0
2007-05-04 10:30:00,38.93,38.94,38.73,38.9,567100.0,24.5201,24.5264,24.3941,24.5012,567100.0
2007-05-04 11:00:00,38.9,38.9,38.78,38.81,615200.0,24.5012,24.5012,24.4256,24.4445,615200.0
2007-05-04 11:30:00,38.8,38.87,38.78,38.79,570600.0,24.4382,24.4823,24.4256,24.4319,570600.0
2007-05-04 12:00:00,38.79,38.86,38.73,38.76,539000.0,24.4319,24.476,24.3941,24.413,539000.0
2007-05-04 12:30:00,38.77,38.82,38.73,38.81,431900.0,24.4193,24.4508,24.3941,24.4445,431900.0
2007-05-04 13:00:00,38.82,38.9,38.73,38.86,626400.0,24.4508,24.5012,24.3941,24.476,626400.0
2007-05-04 13:30:00,38.86,38.87,38.76,38.8,442100.0,24.476,24.4823,24.413,24.4382,442100.0
2007-05-04 14:00:00,38.79,38.89,38.75,38.88,494000.0,24.4319,24.4949,24.4067,24.4886,494000.0
2007-05-04 14:30:00,38.88,38.92,38.86,38.91,762400.0,24.4886,24.5138,24.476,24.5075,762400.0
2007-05-04 15:00:00,38.92,38.96,38.88,38.92,579300.0,24.5138,24.539,24.4886,24.5138,579300.0
2007-05-04 15:30:00,38.92,38.99,38.8,38.92,1106500.0,24.5138,24.5579,24.4382,24.5138,1106500.0
2007-05-07 09:30:00,38.7,39.2,38.55,39.01,998800.0,24.3752,24.6901,24.2807,24.5705,998800.0
2007-05-07 10:00:00,39.0,39.05,38.87,38.92,718600.0,24.5642,24.5957,24.4823,24.5138,718600.0
2007-05-07 10:30:00,38.91,38.95,38.77,38.84,690900.0,24.5075,24.5327,24.4193,24.4634,690900.0
2007-05-07 11:00:00,38.85,38.9,38.75,38.85,671100.0,24.4697,24.5012,24.4067,24.4697,671100.0
2007-05-07 11:30:00,38.85,38.91,38.79,38.86,407000.0,24.4697,24.5075,24.4319,24.476,407000.0
2007-05-07 12:00:00,38.86,38.9,38.84,38.86,266000.0,24.476,24.5012,24.4634,24.476,266000.0
2007-05-07 12:30:00,38.85,38.86,38.77,38.79,321300.0,24.4697,24.476,24.4193,24.4319,321300.0
2007-05-07 13:00:00,38.79,38.81,38.75,38.79,406800.0,24.4319,24.4445,24.4067,24.4319,406800.0
2007-05-07 13:30:00,38.79,38.85,38.78,38.79,504800.0,24.4319,24.4697,24.4256,24.4319,504800.0
2007-05-07 14:00:00,38.79,38.84,38.78,38.8,485700.0,24.4319,24.4634,24.4256,24.4382,485700.0
2007-05-07 14:30:00,38.8,38.83,38.77,38.82,326900.0,24.4382,24.4571,24.4193,24.4508,326900.0
2007-05-07 15:00:00,38.82,38.84,38.76,38.82,726000.0,24.4508,24.4634,24.413,24.4508,726000.0
2007-05-07 15:30:00,38.83,38.86,38.82,38.84,876300.0,24.4571,24.476,24.4508,24.4634,876300.0
2007-05-08 09:30:00,38.71,38.75,38.54,38.55,931800.0,24.3815,24.4067,24.2744,24.2807,931800.0
2007-05-08 10:00:00,38.55,38.66,38.46,38.55,1191000.0,24.2807,24.35,24.224,24.2807,1191000.0
2007-05-08 10:30:00,38.55,38.62,38.47,38.53,590400.0,24.2807,24.3248,24.2303,24.2681,590400.0
2007-05-08 11:00:00,38.52,38.59,38.51,38.54,404600.0,24.2618,24.3059,24.2555,24.2744,404600.0
2007-05-08 11:30:00,38.55,38.57,38.43,38.47,1041600.0,24.2807,24.2933,24.2051,24.2303,1041600.0
2007-05-08 12:00:00,38.47,38.48,38.35,38.45,701700.0,24.2303,24.2366,24.1548,24.2177,701700.0
2007-05-08 12:30:00,38.45,38.5,38.42,38.48,579900.0,24.2177,24.2492,24.1988,24.2366,579900.0
2007-05-08 13:00:00,38.48,38.5,38.43,38.45,670300.0,24.2366,24.2492,24.2051,24.2177,670300.0
2007-05-08 13:30:00,38.45,38.48,38.43,38.44,381600.0,24.2177,24.2366,24.2051,24.2114,381600.0
2007-05-08 14:00:00,38.45,38.57,38.44,38.55,1014300.0,24.2177,24.2933,24.2114,24.2807,1014300.0
2007-05-08 14:30:00,38.55,38.62,38.51,38.56,1020300.0,24.2807,24.3248,24.2555,24.287,1020300.0
2007-05-08 15:00:00,38.56,38.62,38.51,38.59,820300.0,24.287,24.3248,24.2555,24.3059,820300.0
2007-05-08 15:30:00,38.59,38.67,38.59,38.63,2025900.0,24.3059,24.3563,24.3059,24.3311,2025900.0
2007-05-09 09:30:00,38.46,38.75,38.41,38.63,798500.0,24.224,24.4067,24.1926,24.3311,798500.0
2007-05-09 10:00:00,38.62,38.92,38.62,38.78,822700.0,24.3248,24.5138,24.3248,24.4256,822700.0
2007-05-09 10:30:00,38.78,38.87,38.71,38.71,453500.0,24.4256,24.4823,24.3815,24.3815,453500.0
2007-05-09 11:00:00,38.71,38.84,38.67,38.82,541900.0,24.3815,24.4634,24.3563,24.4508,541900.0
2007-05-09 11:30:00,38.81,38.83,38.74,38.82,424300.0,24.4445,24.4571,24.4004,24.4508,424300.0
2007-05-09 12:00:00,38.82,38.86,38.77,38.77,310500.0,24.4508,24.476,24.4193,24.4193,310500.0
2007-05-09 12:30:00,38.77,38.9,38.76,38.89,340100.0,24.4193,24.5012,24.413,24.4949,340100.0
2007-05-09 13:00:00,38.89,39.05,38.88,39.01,674300.0,24.4949,24.5957,24.4886,24.5705,674300.0
2007-05-09 13:30:00,39.0,39.02,38.85,38.9,498200.0,24.5642,24.5768,24.4697,24.5012,498200.0
2007-05-09 14:00:00,38.89,39.05,38.75,38.78,1071900.0,24.4949,24.5957,24.4067,24.4256,1071900.0
2007-05-09 14:30:00,38.79,39.05,38.74,38.94,937200.0,24.4319,24.5957,24.4004,24.5264,937200.0
2007-05-09 15:00:00,38.95,39.09,38.91,39.08,933900.0,24.5327,24.6208,24.5075,24.6146,933900.0
2007-05-09 15:30:00,39.08,39.2,39.03,39.18,1599100.0,24.6146,24.6901,24.5831,24.6775,1599100.0
2007-05-10 09:30:00,38.89,39.36,38.63,39.35,1160900.0,24.4949,24.7909,24.3311,24.7846,1160900.0
2007-05-10 10:00:00,39.35,39.61,39.25,39.6,1651100.0,24.7846,24.9484,24.7216,24.9421,1651100.0
2007-05-10 10:30:00,39.6,39.62,39.31,39.36,1075100.0,24.9421,24.9547,24.7594,24.7909,1075100.0
2007-05-10 11:00:00,39.36,39.5,39.09,39.13,812400.0,24.7909,24.8791,24.6208,24.646,812400.0
2007-05-10 11:30:00,39.13,39.16,38.9,38.91,669500.0,24.646,24.6649,24.5012,24.5075,669500.0
2007-05-10 12:00:00,38.91,38.94,38.64,38.87,1135900.0,24.5075,24.5264,24.3374,24.4823,1135900.0
2007-05-10 12:30:00,38.87,38.97,38.83,38.86,356500.0,24.4823,24.5453,24.4571,24.476,356500.0
2007-05-10 13:00:00,38.85,38.89,38.75,38.87,706200.0,24.4697,24.4949,24.4067,24.4823,706200.0
2007-05-10 13:30:00,38.87,39.07,38.72,39.01,678200.0,24.4823,24.6083,24.3878,24.5705,678200.0
2007-05-10 14:00:00,39.01,39.11,38.92,39.01,700100.0,24.5705,24.6334,24.5138,24.5705,700100.0
2007-05-10 14:30:00,39.0,39.14,38.96,38.97,732400.0,24.5642,24.6523,24.539,24.5453,732400.0
2007-05-10 15:00:00,38.96,38.97,38.76,38.77,722000.0,24.539,24.5453,24.413,24.4193,722000.0
2007-05-10 15:30:00,38.77,38.87,38.75,38.8,2090400.0,24.4193,24.4823,24.4067,24.4382,2090400.0
2007-05-11 09:30:00,38.7,39.17,38.7,38.86,1370800.0,24.3752,24.6712,24.3752,24.476,1370800.0
2007-05-11 10:00:00,38.86,39.0,38.76,38.84,924600.0,24.476,24.5642,24.413,24.4634,924600.0
2007-05-11 10:30:00,38.84,38.89,38.71,38.76,1008000.0,24.4634,24.4949,24.3815,24.413,1008000.0
2007-05-11 11:00:00,38.76,39.0,38.76,38.79,850100.0,24.413,24.5642,24.413,24.4319,850100.0
2007-05-11 11:30:00,38.8,38.86,38.67,38.72,640300.0,24.4382,24.476,24.3563,24.3878,640300.0
2007-05-11 12:00:00,38.72,38.74,38.65,38.69,426500.0,24.3878,24.4004,24.3437,24.3689,426500.0
2007-05-11 12:30:00,38.69,38.78,38.68,38.75,453400.0,24.3689,24.4256,24.3626,24.4067,453400.0
2007-05-11 13:00:00,38.74,38.8,38.7,38.79,455700.0,24.4004,24.4382,24.3752,24.4319,455700.0
2007-05-11 13:30:00,38.79,38.8,38.72,38.75,381500.0,24.4319,24.4382,24.3878,24.4067,381500.0
2007-05-11 14:00:00,38.76,38.76,38.62,38.62,615800.0,24.413,24.413,24.3248,24.3248,615800.0
2007-05-11 14:30:00,38.63,38.72,38.61,38.66,528200.0,24.3311,24.3878,24.3185,24.35,528200.0
2007-05-11 15:00:00,38.67,38.79,38.62,38.77,705000.0,24.3563,24.4319,24.3248,24.4193,705000.0
2007-05-11 15:30:00,38.77,38.94,38.71,38.91,1508000.0,24.4193,24.5264,24.3815,24.5075,1508000.0
2007-05-14 09:30:00,39.04,39.17,39.0,39.04,1154100.0,24.5894,24.6712,24.5642,24.5894,1154100.0
2007-05-14 10:00:00,39.04,39.39,39.02,39.24,1459800.0,24.5894,24.8098,24.5768,24.7153,1459800.0
2007-05-14 10:30:00,39.24,39.39,39.22,39.29,825100.0,24.7153,24.8098,24.7027,24.7468,825100.0
2007-05-14 11:00:00,39.29,39.44,39.26,39.37,1199500.0,24.7468,24.8413,24.7279,24.7972,1199500.0
2007-05-14 11:30:00,39.38,39.43,39.35,39.42,551600.0,24.8035,24.835,24.7846,24.8287,551600.0
2007-05-14 12:00:00,39.42,39.48,39.42,39.44,821800.0,24.8287,24.8665,24.8287,24.8413,821800.0
2007-05-14 12:30:00,39.44,39.52,39.43,39.46,838000.0,24.8413,24.8917,24.835,24.8539,838000.0
2007-05-14 13:00:00,39.46,39.5,39.3,39.34,690500.0,24.8539,24.8791,24.7531,24.7783,690500.0
2007-05-14 13:30:00,39.35,39.36,39.1,39.1,862700.0,24.7846,24.7909,24.6271,24.6271,862700.0
2007-05-14 14:00:00,39.11,39.11,38.93,39.02,907800.0,24.6334,24.6334,24.5201,24.5768,907800.0
2007-05-14 14:30:00,39.02,39.09,38.86,38.9,1020400.0,24.5768,24.6208,24.476,24.5012,1020400.0
2007-05-14 15:00:00,38.9,39.14,38.9,39.08,1029400.0,24.5012,24.6523,24.5012,24.6146,1029400.0
2007-05-14 15:30:00,39.07,39.09,38.93,39.06,1970200.0,24.6083,24.6208,24.5201,24.602,1970200.0
2007-05-15 09:30:00,38.0,38.48,37.97,38.45,6715600.0,23.9343,24.2366,23.9154,24.2177,6715600.0
2007-05-15 10:00:00,38.45,39.32,38.45,38.64,5730600.0,24.2177,24.7657,24.2177,24.3374,5730600.0
2007-05-15 10:30:00,38.64,38.77,36.68,38.74,2910400.0,24.3374,24.4193,23.1029,24.4004,2910400.0
2007-05-15 11:00:00,38.74,38.92,38.67,38.68,1716900.0,24.4004,24.5138,24.3563,24.3626,1716900.0
2007-05-15 11:30:00,38.68,38.95,38.65,38.93,968000.0,24.3626,24.5327,24.3437,24.5201,968000.0
2007-05-15 12:00:00,38.93,39.07,38.81,38.82,1541900.0,24.5201,24.6083,24.4445,24.4508,1541900.0
2007-05-15 12:30:00,38.83,39.0,38.78,38.93,1266600.0,24.4571,24.5642,24.4256,24.5201,1266600.0
2007-05-15 13:00:00,38.92,38.96,38.85,38.85,583900.0,24.5138,24.539,24.4697,24.4697,583900.0
2007-05-15 13:30:00,38.85,38.89,38.7,38.71,1100600.0,24.4697,24.4949,24.3752,24.3815,1100600.0
2007-05-15 14:00:00,38.72,38.76,38.53,38.55,1167100.0,24.3878,24.413,24.2681,24.2807,1167100.0
2007-05-15 14:30:00,38.55,38.66,38.43,38.62,1098300.0,24.2807,24.35,24.2051,24.3248,1098300.0
2007-05-15 15:00:00,38.62,38.69,38.46,38.6,1227800.0,24.3248,24.3689,24.224,24.3122,1227800.0
2007-05-15 15:30:00,38.6,38.61,38.16,38.29,3284500.0,24.3122,24.3185,24.0351,24.117,3284500.0
2007-05-16 09:30:00,38.46,38.58,38.15,38.31,1450400.0,24.224,24.2996,24.0288,24.1296,1450400.0
2007-05-16 10:00:00,38.3,38.38,38.15,38.37,1253700.0,24.1233,24.1737,24.0288,24.1674,1253700.0
2007-05-16 10:30:00,38.37,38.41,38.2,38.2,832400.0,24.1674,24.1926,24.0603,24.0603,832400.0
2007-05-16 11:00:00,38.2,38.25,38.1,38.12,787600.0,24.0603,24.0918,23.9973,24.0099,787600.0
2007-05-16 11:30:00,38.12,38.18,38.05,38.12,953700.0,24.0099,24.0477,23.9658,24.0099,953700.0
2007-05-16 12:00:00,38.12,38.12,38.0,38.05,732600.0,24.0099,24.0099,23.9343,23.9658,732600.0
2007-05-16 12:30:00,38.05,38.22,38.05,38.21,537800.0,23.9658,24.0729,23.9658,24.0666,537800.0
2007-05-16 13:00:00,38.2,38.22,38.08,38.18,694100.0,24.0603,24.0729,23.9847,24.0477,694100.0
2007-05-16 13:30:00,38.18,38.4,38.1,38.32,1264000.0,24.0477,24.1863,23.9973,24.1359,1264000.0
2007-05-16 14:00:00,38.32,38.38,38.16,38.17,954600.0,24.1359,24.1737,24.0351,24.0414,954600.0
2007-05-16 14:30:00,38.17,38.19,38.11,38.15,975000.0,24.0414,24.054,24.0036,24.0288,975000.0
2007-05-16 15:00:00,38.15,38.23,38.1,38.18,790400.0,24.0288,24.0792,23.9973,24.0477,790400.0
2007-05-16 15:30:00,38.18,38.41,38.17,38.37,1979300.0,24.0477,24.1926,24.0414,24.1674,1979300.0
2007-05-17 09:30:00,38.17,38.5,38.15,38.48,942800.0,24.0414,24.2492,24.0288,24.2366,942800.0
2007-05-17 10:00:00,38.48,38.59,38.42,38.58,915700.0,24.2366,24.3059,24.1988,24.2996,915700.0
2007-05-17 10:30:00,38.58,38.58,38.44,38.5,641900.0,24.2996,24.2996,24.2114,24.2492,641900.0
2007-05-17 11:00:00,38.51,38.55,38.43,38.46,534300.0,24.2555,24.2807,24.2051,24.224,534300.0
2007-05-17 11:30:00,38.46,38.5,38.41,38.42,487500.0,24.224,24.2492,24.1926,24.1988,487500.0
2007-05-17 12:00:00,38.42,38.46,38.36,38.43,486200.0,24.1988,24.224,24.1611,24.2051,486200.0
2007-05-17 12:30:00,38.43,38.44,38.35,38.37,289700.0,24.2051,24.2114,24.1548,24.1674,289700.0
2007-05-17 13:00:00,38.37,38.38,38.32,38.36,380300.0,24.1674,24.1737,24.1359,24.1611,380300.0
2007-05-17 13:30:00,38.36,38.43,38.35,38.35,272300.0,24.1611,24.2051,24.1548,24.1548,272300.0
2007-05-17 14:00:00,38.36,38.42,38.34,38.42,484700.0,24.1611,24.1988,24.1485,24.1988,484700.0
2007-05-17 14:30:00,38.42,38.43,38.33,38.4,407200.0,24.1988,24.2051,24.1422,24.1863,407200.0
2007-05-17 15:00:00,38.4,38.43,38.3,38.3,855300.0,24.1863,24.2051,24.1233,24.1233,855300.0
2007-05-17 15:30:00,38.3,38.38,38.29,38.29,1235900.0,24.1233,24.1737,24.117,24.117,1235900.0
2007-05-18 09:30:00,38.49,38.52,38.25,38.27,2720700.0,24.2429,24.2618,24.0918,24.1044,2720700.0
2007-05-18 10:00:00,38.28,38.46,38.28,38.34,1208500.0,24.1107,24.224,24.1107,24.1485,1208500.0
2007-05-18 10:30:00,38.34,38.46,38.34,38.43,926700.0,24.1485,24.224,24.1485,24.2051,926700.0
2007-05-18 11:00:00,38.43,38.48,38.37,38.44,611900.0,24.2051,24.2366,24.1674,24.2114,611900.0
2007-05-18 11:30:00,38.45,38.49,38.41,38.47,488900.0,24.2177,24.2429,24.1926,24.2303,488900.0
2007-05-18 12:00:00,38.46,38.64,38.44,38.63,889700.0,24.224,24.3374,24.2114,24.3311,889700.0
2007-05-18 12:30:00,38.63,38.73,38.61,38.61,772000.0,24.3311,24.3941,24.3185,24.3185,772000.0
2007-05-18 13:00:00,38.61,38.64,38.55,38.57,579500.0,24.3185,24.3374,24.2807,24.2933,579500.0
2007-05-18 13:30:00,38.56,38.64,38.54,38.62,631500.0,24.287,24.3374,24.2744,24.3248,631500.0
2007-05-18 14:00:00,38.61,38.69,38.6,38.63,531500.0,24.3185,24.3689,24.3122,24.3311,531500.0
2007-05-18 14:30:00,38.63,38.68,38.57,38.65,741900.0,24.3311,24.3626,24.2933,24.3437,741900.0
2007-05-18 15:00:00,38.66,38.87,38.63,38.83,1327500.0,24.35,24.4823,24.3311,24.4571,1327500.0
2007-05-18 15:30:00,38.83,38.91,38.77,38.87,1589900.0,24.4571,24.5075,24.4193,24.4823,1589900.0
2007-05-21 09:30:00,38.7,39.01,38.56,38.79,900300.0,24.3752,24.5705,24.287,24.4319,900300.0
2007-05-21 10:00:00,38.79,38.88,38.7,38.83,566100.0,24.4319,24.4886,24.3752,24.4571,566100.0
2007-05-21 10:30:00,38.83,39.05,38.81,39.01,828800.0,24.4571,24.5957,24.4445,24.5705,828800.0
2007-05-21 11:00:00,39.01,39.03,38.91,38.94,879000.0,24.5705,24.5831,24.5075,24.5264,879000.0
2007-05-21 11:30:00,38.94,38.96,38.87,38.93,463800.0,24.5264,24.539,24.4823,24.5201,463800.0
2007-05-21 12:00:00,38.94,38.99,38.87,38.9,604600.0,24.5264,24.5579,24.4823,24.5012,604600.0
2007-05-21 12:30:00,38.9,38.98,38.87,38.87,690000.0,24.5012,24.5516,24.4823,24.4823,690000.0
2007-05-21 13:00:00,38.87,38.95,38.86,38.93,478700.0,24.4823,24.5327,24.476,24.5201,478700.0
2007-05-21 13:30:00,38.94,38.95,38.85,38.91,633400.0,24.5264,24.5327,24.4697,24.5075,633400.0
2007-05-21 14:00:00,38.91,38.93,38.85,38.85,503000.0,24.5075,24.5201,24.4697,24.4697,503000.0
2007-05-21 14:30:00,38.86,38.87,38.78,38.79,775700.0,24.476,24.4823,24.4256,24.4319,775700.0
2007-05-21 15:00:00,38.78,38.83,38.54,38.55,1258600.0,24.4256,24.4571,24.2744,24.2807,1258600.0
2007-05-21 15:30:00,38.54,38.69,38.54,38.62,1264100.0,24.2744,24.3689,24.2744,24.3248,1264100.0
2007-05-22 09:30:00,38.6,38.7,38.42,38.5,1154000.0,24.3122,24.3752,24.1988,24.2492,1154000.0
2007-05-22 10:00:00,38.51,38.58,38.4,38.51,949100.0,24.2555,24.2996,24.1863,24.2555,949100.0
2007-05-22 10:30:00,38.51,38.54,38.38,38.42,752700.0,24.2555,24.2744,24.1737,24.1988,752700.0
2007-05-22 11:00:00,38.43,38.52,38.36,38.52,657100.0,24.2051,24.2618,24.1611,24.2618,657100.0
2007-05-22 11:30:00,38.52,38.52,38.45,38.45,560300.0,24.2618,24.2618,24.2177,24.2177,560300.0
2007-05-22 12:00:00,38.45,38.52,38.35,38.43,621100.0,24.2177,24.2618,24.1548,24.2051,621100.0
2007-05-22 12:30:00,38.43,38.5,38.4,38.5,343300.0,24.2051,24.2492,24.1863,24.2492,343300.0
2007-05-22 13:00:00,38.5,38.51,38.43,38.49,501800.0,24.2492,24.2555,24.2051,24.2429,501800.0
2007-05-22 13:30:00,38.49,38.58,38.48,38.51,454700.0,24.2429,24.2996,24.2366,24.2555,454700.0
2007-05-22 14:00:00,38.51,38.57,38.49,38.55,354300.0,24.2555,24.2933,24.2429,24.2807,354300.0
2007-05-22 14:30:00,38.54,38.55,38.47,38.5,372800.0,24.2744,24.2807,24.2303,24.2492,372800.0
2007-05-22 15:00:00,38.5,38.55,38.46,38.51,528100.0,24.2492,24.2807,24.224,24.2555,528100.0
2007-05-22 15:30:00,38.5,38.58,38.46,38.52,1065800.0,24.2492,24.2996,24.224,24.2618,1065800.0
2007-05-23 09:30:00,38.72,39.04,38.68,38.9,1363900.0,24.3878,24.5894,24.3626,24.5012,1363900.0
2007-05-23 10:00:00,38.9,39.08,38.85,38.94,826100.0,24.5012,24.6146,24.4697,24.5264,826100.0
2007-05-23 10:30:00,38.94,39.07,38.9,38.93,766100.0,24.5264,24.6083,24.5012,24.5201,766100.0
2007-05-23 11:00:00,38.93,39.04,38.9,38.99,466500.0,24.5201,24.5894,24.5012,24.5579,466500.0
2007-05-23 11:30:00,38.99,39.02,38.93,38.97,423600.0,24.5579,24.5768,24.5201,24.5453,423600.0
2007-05-23 12:00:00,38.96,39.05,38.95,39.04,467500.0,24.539,24.5957,24.5327,24.5894,467500.0
2007-05-23 12:30:00,39.04,39.11,39.02,39.1,440400.0,24.5894,24.6334,24.5768,24.6271,440400.0
2007-05-23 13:00:00,39.11,39.13,39.03,39.09,518000.0,24.6334,24.646,24.5831,24.6208,518000.0
2007-05-23 13:30:00,39.1,39.12,38.95,38.95,539500.0,24.6271,24.6397,24.5327,24.5327,539500.0
2007-05-23 14:00:00,38.95,38.98,38.61,38.68,780300.0,24.5327,24.5516,24.3185,24.3626,780300.0
2007-05-23 14:30:00,38.69,38.85,38.64,38.81,720100.0,24.3689,24.4697,24.3374,24.4445,720100.0
2007-05-23 15:00:00,38.81,38.84,38.71,38.81,865000.0,24.4445,24.4634,24.3815,24.4445,865000.0
2007-05-23 15:30:00,38.81,38.82,38.7,38.77,1918200.0,24.4445,24.4508,24.3752,24.4193,1918200.0
2007-05-24 09:30:00,38.63,38.92,38.61,38.83,1051800.0,24.3311,24.5138,24.3185,24.4571,1051800.0
2007-05-24 10:00:00,38.83,39.4,38.83,39.19,2449300.0,24.4571,24.8161,24.4571,24.6838,2449300.0
2007-05-24 10:30:00,39.19,39.21,39.06,39.07,1935000.0,24.6838,24.6964,24.602,24.6083,1935000.0
2007-05-24 11:00:00,39.07,39.24,38.96,39.01,2018200.0,24.6083,24.7153,24.539,24.5705,2018200.0
2007-05-24 11:30:00,39.01,39.18,38.94,39.16,923800.0,24.5705,24.6775,24.5264,24.6649,923800.0
2007-05-24 12:00:00,39.15,39.2,39.05,39.16,1055600.0,24.6586,24.6901,24.5957,24.6649,1055600.0
2007-05-24 12:30:00,39.16,39.23,39.0,39.23,1237200.0,24.6649,24.709,24.5642,24.709,1237200.0
2007-05-24 13:00:00,39.23,39.3,39.16,39.19,641900.0,24.709,24.7531,24.6649,24.6838,641900.0
2007-05-24 13:30:00,39.19,39.22,39.11,39.22,562100.0,24.6838,24.7027,24.6334,24.7027,562100.0
2007-05-24 14:00:00,39.22,39.24,39.07,39.12,687400.0,24.7027,24.7153,24.6083,24.6397,687400.0
2007-05-24 14:30:00,39.12,39.15,39.03,39.06,738600.0,24.6397,24.6586,24.5831,24.602,738600.0
2007-05-24 15:00:00,39.07,39.13,38.95,38.99,1133900.0,24.6083,24.646,24.5327,24.5579,1133900.0
2007-05-24 15:30:00,38.99,39.01,38.86,38.96,1671400.0,24.5579,24.5705,24.476,24.539,1671400.0
2007-05-25 09:30:00,38.92,39.0,38.59,38.65,1149800.0,24.5138,24.5642,24.3059,24.3437,1149800.0
2007-05-25 10:00:00,38.66,38.66,38.5,38.52,956100.0,24.35,24.35,24.2492,24.2618,956100.0
2007-05-25 10:30:00,38.52,38.66,38.48,38.64,851100.0,24.2618,24.35,24.2366,24.3374,851100.0
2007-05-25 11:00:00,38.63,38.65,38.5,38.5,438200.0,24.3311,24.3437,24.2492,24.2492,438200.0
2007-05-25 11:30:00,38.5,38.51,38.46,38.46,508600.0,24.2492,24.2555,24.224,24.224,508600.0
2007-05-25 12:00:00,38.46,38.48,38.28,38.3,1008000.0,24.224,24.2366,24.1107,24.1233,1008000.0
2007-05-25 12:30:00,38.31,38.31,38.25,38.29,656700.0,24.1296,24.1296,24.0918,24.117,656700.0
2007-05-25 13:00:00,38.29,38.4,38.28,38.38,1016500.0,24.117,24.1863,24.1107,24.1737,1016500.0
2007-05-25 13:30:00,38.38,38.48,38.31,38.33,267500.0,24.1737,24.2366,24.1296,24.1422,267500.0
2007-05-25 14:00:00,38.32,38.36,38.28,38.32,386900.0,24.1359,24.1611,24.1107,24.1359,386900.0
2007-05-25 14:30:00,38.32,38.4,38.31,38.38,380700.0,24.1359,24.1863,24.1296,24.1737,380700.0
2007-05-25 15:00:00,38.39,38.48,38.38,38.4,612400.0,24.18,24.2366,24.1737,24.1863,612400.0
2007-05-25 15:30:00,38.41,38.45,38.37,38.37,851400.0,24.1926,24.2177,24.1674,24.1674,851400.0
2007-05-29 09:30:00,38.38,38.57,38.33,38.53,951200.0,24.1737,24.2933,24.1422,24.2681,951200.0
2007-05-29 10:00:00,38.54,38.57,38.34,38.49,830700.0,24.2744,24.2933,24.1485,24.2429,830700.0
2007-05-29 10:30:00,38.49,38.66,38.48,38.63,695600.0,24.2429,24.35,24.2366,24.3311,695600.0
2007-05-29 11:00:00,38.63,38.66,38.6,38.65,573000.0,24.3311,24.35,24.3122,24.3437,573000.0
2007-05-29 11:30:00,38.65,38.65,38.46,38.46,631100.0,24.3437,24.3437,24.224,24.224,631100.0
2007-05-29 12:00:00,38.46,38.47,38.35,38.36,492200.0,24.224,24.2303,24.1548,24.1611,492200.0
2007-05-29 12:30:00,38.35,38.47,38.33,38.46,338800.0,24.1548,24.2303,24.1422,24.224,338800.0
2007-05-29 13:00:00,38.46,38.48,38.32,38.42,414000.0,24.224,24.2366,24.1359,24.1988,414000.0
2007-05-29 13:30:00,38.42,38.53,38.37,38.51,572000.0,24.1988,24.2681,24.1674,24.2555,572000.0
2007-05-29 14:00:00,38.5,38.58,38.45,38.48,505300.0,24.2492,24.2996,24.2177,24.2366,505300.0
2007-05-29 14:30:00,38.49,38.58,38.44,38.57,522600.0,24.2429,24.2996,24.2114,24.2933,522600.0
2007-05-29 15:00:00,38.57,38.59,38.53,38.56,900000.0,24.2933,24.3059,24.2681,24.287,900000.0
2007-05-29 15:30:00,38.55,38.68,38.53,38.63,993000.0,24.2807,24.3626,24.2681,24.3311,993000.0
2007-05-30 09:30:00,38.63,38.75,38.46,38.53,1411400.0,24.3311,24.4067,24.224,24.2681,1411400.0
2007-05-30 10:00:00,38.53,38.54,38.43,38.46,729400.0,24.2681,24.2744,24.2051,24.224,729400.0
2007-05-30 10:30:00,38.46,38.46,38.3,38.35,677800.0,24.224,24.224,24.1233,24.1548,677800.0
2007-05-30 11:00:00,38.34,38.43,38.28,38.38,847500.0,24.1485,24.2051,24.1107,24.1737,847500.0
2007-05-30 11:30:00,38.37,38.48,38.35,38.46,389000.0,24.1674,24.2366,24.1548,24.224,389000.0
2007-05-30 12:00:00,38.47,38.61,38.44,38.61,409900.0,24.2303,24.3185,24.2114,24.3185,409900.0
2007-05-30 12:30:00,38.62,38.63,38.53,38.56,355200.0,24.3248,24.3311,24.2681,24.287,355200.0
2007-05-30 13:00:00,38.56,38.6,38.52,38.57,217300.0,24.287,24.3122,24.2618,24.2933,217300.0
2007-05-30 13:30:00,38.57,38.58,38.43,38.5,249100.0,24.2933,24.2996,24.2051,24.2492,249100.0
2007-05-30 14:00:00,38.51,38.57,38.35,38.53,779400.0,24.2555,24.2933,24.1548,24.2681,779400.0
2007-05-30 14:30:00,38.54,38.63,38.51,38.58,539600.0,24.2744,24.3311,24.2555,24.2996,539600.0
2007-05-30 15:00:00,38.59,38.62,38.53,38.57,661700.0,24.3059,24.3248,24.2681,24.2933,661700.0
2007-05-30 15:30:00,38.56,38.74,38.55,38.74,926900.0,24.287,24.4004,24.2807,24.4004,926900.0
2007-05-31 09:30:00,38.75,38.98,38.57,38.95,1090500.0,24.4067,24.5516,24.2933,24.5327,1090500.0
2007-05-31 10:00:00,38.95,39.02,38.75,38.77,924300.0,24.5327,24.5768,24.4067,24.4193,924300.0
2007-05-31 10:30:00,38.77,38.9,38.74,38.84,607100.0,24.4193,24.5012,24.4004,24.4634,607100.0
2007-05-31 11:00:00,38.83,38.84,38.76,38.76,437000.0,24.4571,24.4634,24.413,24.413,437000.0
2007-05-31 11:30:00,38.77,38.84,38.74,38.83,372400.0,24.4193,24.4634,24.4004,24.4571,372400.0
2007-05-31 12:00:00,38.83,39.03,38.82,39.02,696100.0,24.4571,24.5831,24.4508,24.5768,696100.0
2007-05-31 12:30:00,39.01,39.01,38.94,38.98,409600.0,24.5705,24.5705,24.5264,24.5516,409600.0
2007-05-31 13:00:00,38.98,39.0,38.74,38.79,724700.0,24.5516,24.5642,24.4004,24.4319,724700.0
2007-05-31 13:30:00,38.79,38.87,38.77,38.85,373200.0,24.4319,24.4823,24.4193,24.4697,373200.0
2007-05-31 14:00:00,38.85,38.95,38.83,38.91,397100.0,24.4697,24.5327,24.4571,24.5075,397100.0
2007-05-31 14:30:00,38.92,39.02,38.91,38.97,587300.0,24.5138,24.5768,24.5075,24.5453,587300.0
2007-05-31 15:00:00,38.97,38.99,38.92,38.97,614200.0,24.5453,24.5579,24.5138,24.5453,614200.0
2007-05-31 15:30:00,38.98,38.98,38.87,38.87,1358900.0,24.5516,24.5516,24.4823,24.4823,1358900.0
2007-06-01 09:30:00,39.1,39.5,38.96,39.27,1142900.0,24.6271,24.8791,24.539,24.7342,1142900.0
2007-06-01 10:00:00,39.27,39.43,39.13,39.19,1067900.0,24.7342,24.835,24.646,24.6838,1067900.0
2007-06-01 10:30:00,39.19,39.25,39.09,39.22,537400.0,24.6838,24.7216,24.6208,24.7027,537400.0
2007-06-01 11:00:00,39.22,39.5,39.21,39.49,1220000.0,24.7027,24.8791,24.6964,24.8728,1220000.0
2007-06-01 11:30:00,39.48,39.57,39.4,39.42,968600.0,24.8665,24.9232,24.8161,24.8287,968600.0
2007-06-01 12:00:00,39.43,39.45,39.3,39.37,863700.0,24.835,24.8476,24.7531,24.7972,863700.0
2007-06-01 12:30:00,39.37,39.47,39.26,39.37,647000.0,24.7972,24.8602,24.7279,24.7972,647000.0
2007-06-01 13:00:00,39.36,39.44,39.34,39.44,590900.0,24.7909,24.8413,24.7783,24.8413,590900.0
2007-06-01 13:30:00,39.43,39.45,39.32,39.34,423500.0,24.835,24.8476,24.7657,24.7783,423500.0
2007-06-01 14:00:00,39.33,39.33,39.2,39.24,514400.0,24.772,24.772,24.6901,24.7153,514400.0
2007-06-01 14:30:00,39.25,39.25,39.18,39.2,339800.0,24.7216,24.7216,24.6775,24.6901,339800.0
2007-06-01 15:00:00,39.21,39.24,39.13,39.21,577100.0,24.6964,24.7153,24.646,24.6964,577100.0
2007-06-01 15:30:00,39.22,39.23,39.15,39.22,875600.0,24.7027,24.709,24.6586,24.7027,875600.0
2007-06-04 09:30:00,39.0,39.34,38.99,39.18,1092900.0,24.5642,24.7783,24.5579,24.6775,1092900.0
2007-06-04 10:00:00,39.18,39.23,38.92,39.03,778300.0,24.6775,24.709,24.5138,24.5831,778300.0
2007-06-04 10:30:00,39.03,39.11,39.01,39.1,497000.0,24.5831,24.6334,24.5705,24.6271,497000.0
2007-06-04 11:00:00,39.1,39.33,39.08,39.32,570500.0,24.6271,24.772,24.6146,24.7657,570500.0
2007-06-04 11:30:00,39.33,39.46,39.25,39.36,587600.0,24.772,24.8539,24.7216,24.7909,587600.0
2007-06-04 12:00:00,39.37,39.43,39.32,39.4,451500.0,24.7972,24.835,24.7657,24.8161,451500.0
2007-06-04 12:30:00,39.39,39.48,39.38,39.47,442700.0,24.8098,24.8665,24.8035,24.8602,442700.0
2007-06-04 13:00:00,39.46,39.54,39.45,39.53,626700.0,24.8539,24.9043,24.8476,24.898,626700.0
2007-06-04 13:30:00,39.53,39.59,39.47,39.56,542500.0,24.898,24.9358,24.8602,24.9169,542500.0
2007-06-04 14:00:00,39.55,39.57,39.49,39.55,847900.0,24.9106,24.9232,24.8728,24.9106,847900.0
2007-06-04 14:30:00,39.54,39.6,39.5,39.54,664500.0,24.9043,24.9421,24.8791,24.9043,664500.0
2007-06-04 15:00:00,39.54,39.8,39.54,39.78,1315800.0,24.9043,25.068,24.9043,25.0554,1315800.0
2007-06-04 15:30:00,39.79,39.87,39.73,39.81,3038500.0,25.0617,25.1121,25.024,25.0743,3038500.0
2007-06-05 09:30:00,39.47,39.47,39.14,39.16,1715900.0,25.0041,25.0041,24.7951,24.8077,1715900.0
2007-06-05 10:00:00,39.16,39.3,39.12,39.28,1866800.0,24.8077,24.8964,24.7824,24.8838,1866800.0
2007-06-05 10:30:00,39.29,39.45,39.21,39.31,1131800.0,24.8901,24.9915,24.8394,24.9028,1131800.0
2007-06-05 11:00:00,39.31,39.33,39.23,39.28,586900.0,24.9028,24.9154,24.8521,24.8838,586900.0
2007-06-05 11:30:00,39.29,39.3,39.02,39.02,842400.0,24.8901,24.8964,24.7191,24.7191,842400.0
2007-06-05 12:00:00,39.02,39.05,38.87,38.88,1098600.0,24.7191,24.7381,24.624,24.6304,1098600.0
2007-06-05 12:30:00,38.87,39.85,38.83,38.86,1023600.0,24.624,25.2449,24.5987,24.6177,1023600.0
2007-06-05 13:00:00,38.87,38.98,38.83,38.84,626700.0,24.624,24.6937,24.5987,24.605,626700.0
2007-06-05 13:30:00,38.84,38.93,38.78,38.87,666100.0,24.605,24.662,24.567,24.624,666100.0
2007-06-05 14:00:00,38.87,38.88,38.78,38.81,905700.0,24.624,24.6304,24.567,24.586,905700.0
2007-06-05 14:30:00,38.81,38.81,38.69,38.72,752100.0,24.586,24.586,24.51,24.529,752100.0
2007-06-05 15:00:00,38.72,38.8,38.68,38.77,967300.0,24.529,24.5797,24.5037,24.5607,967300.0
2007-06-05 15:30:00,38.77,38.93,38.74,38.87,1951000.0,24.5607,24.662,24.5417,24.624,1951000.0
2007-06-06 09:30:00,38.55,38.69,38.4,38.44,1348100.0,24.4213,24.51,24.3263,24.3516,1348100.0
2007-06-06 10:00:00,38.45,38.6,38.26,38.39,1534700.0,24.358,24.453,24.2376,24.32,1534700.0
2007-06-06 10:30:00,38.41,38.58,38.34,38.52,1023700.0,24.3326,24.4403,24.2883,24.4023,1023700.0
2007-06-06 11:00:00,38.52,38.58,38.46,38.54,521600.0,24.4023,24.4403,24.3643,24.415,521600.0
2007-06-06 11:30:00,38.54,38.6,38.46,38.51,626100.0,24.415,24.453,24.3643,24.396,626100.0
2007-06-06 12:00:00,38.51,38.55,38.45,38.49,477900.0,24.396,24.4213,24.358,24.3833,477900.0
2007-06-06 12:30:00,38.49,38.5,38.32,38.33,559500.0,24.3833,24.3896,24.2756,24.2819,559500.0
2007-06-06 13:00:00,38.33,38.41,38.2,38.22,1115900.0,24.2819,24.3326,24.1996,24.2123,1115900.0
2007-06-06 13:30:00,38.22,38.35,38.21,38.31,645700.0,24.2123,24.2946,24.2059,24.2693,645700.0
2007-06-06 14:00:00,38.31,38.4,38.27,38.34,508800.0,24.2693,24.3263,24.2439,24.2883,508800.0
2007-06-06 14:30:00,38.34,38.43,38.32,38.39,493600.0,24.2883,24.3453,24.2756,24.32,493600.0
2007-06-06 15:00:00,38.39,38.4,38.3,38.3,828400.0,24.32,24.3263,24.2629,24.2629,828400.0
2007-06-06 15:30:00,38.3,38.37,38.28,38.29,1400700.0,24.2629,24.3073,24.2503,24.2566,1400700.0
2007-06-07 09:30:00,38.15,38.3,37.98,38.16,1366900.0,24.1679,24.2629,24.0602,24.1743,1366900.0
2007-06-07 10:00:00,38.17,38.2,37.92,38.06,1462100.0,24.1806,24.1996,24.0222,24.1109,1462100.0
2007-06-07 10:30:00,38.05,38.14,37.83,37.86,1308200.0,24.1046,24.1616,23.9652,23.9842,1308200.0
2007-06-07 11:00:00,37.85,37.88,37.75,37.85,1023600.0,23.9779,23.9969,23.9145,23.9779,1023600.0
2007-06-07 11:30:00,37.85,37.86,37.73,37.76,659300.0,23.9779,23.9842,23.9018,23.9209,659300.0
2007-06-07 12:00:00,37.76,37.95,37.75,37.94,990000.0,23.9209,24.0412,23.9145,24.0349,990000.0
2007-06-07 12:30:00,37.94,37.94,37.73,37.78,1545300.0,24.0349,24.0349,23.9018,23.9335,1545300.0
2007-06-07 13:00:00,37.78,37.85,37.74,37.77,796300.0,23.9335,23.9779,23.9082,23.9272,796300.0
2007-06-07 13:30:00,37.78,37.79,37.67,37.75,1444400.0,23.9335,23.9399,23.8638,23.9145,1444400.0
2007-06-07 14:00:00,37.75,37.88,37.7,37.8,1170500.0,23.9145,23.9969,23.8828,23.9462,1170500.0
2007-06-07 14:30:00,37.81,37.89,37.76,37.82,1096600.0,23.9525,24.0032,23.9209,23.9589,1096600.0
2007-06-07 15:00:00,37.82,37.96,37.79,37.83,1240300.0,23.9589,24.0476,23.9399,23.9652,1240300.0
2007-06-07 15:30:00,37.82,37.89,37.61,37.61,2637300.0,23.9589,24.0032,23.8258,23.8258,2637300.0
2007-06-08 09:30:00,37.66,37.89,37.57,37.78,1277000.0,23.8575,24.0032,23.8005,23.9335,1277000.0
2007-06-08 10:00:00,37.78,37.89,37.75,37.85,1077700.0,23.9335,24.0032,23.9145,23.9779,1077700.0
2007-06-08 10:30:00,37.85,37.91,37.75,37.75,819900.0,23.9779,24.0159,23.9145,23.9145,819900.0
2007-06-08 11:00:00,37.75,37.77,37.67,37.76,1041200.0,23.9145,23.9272,23.8638,23.9209,1041200.0
2007-06-08 11:30:00,37.76,37.82,37.75,37.77,447100.0,23.9209,23.9589,23.9145,23.9272,447100.0
2007-06-08 12:00:00,37.77,37.93,37.75,37.91,565500.0,23.9272,24.0285,23.9145,24.0159,565500.0
2007-06-08 12:30:00,37.91,37.91,37.78,37.89,665500.0,24.0159,24.0159,23.9335,24.0032,665500.0
2007-06-08 13:00:00,37.88,37.89,37.76,37.82,364900.0,23.9969,24.0032,23.9209,23.9589,364900.0
2007-06-08 13:30:00,37.82,37.98,37.8,37.86,498900.0,23.9589,24.0602,23.9462,23.9842,498900.0
2007-06-08 14:00:00,37.87,38.0,37.86,37.9,518400.0,23.9905,24.0729,23.9842,24.0095,518400.0
2007-06-08 14:30:00,37.9,37.91,37.8,37.85,501600.0,24.0095,24.0159,23.9462,23.9779,501600.0
2007-06-08 15:00:00,37.85,37.95,37.84,37.84,653100.0,23.9779,24.0412,23.9715,23.9715,653100.0
2007-06-08 15:30:00,37.85,37.97,37.84,37.94,1234400.0,23.9779,24.0539,23.9715,24.0349,1234400.0
2007-06-11 09:30:00,37.78,37.83,37.62,37.76,811500.0,23.9335,23.9652,23.8322,23.9209,811500.0
2007-06-11 10:00:00,37.76,37.8,37.73,37.74,1234000.0,23.9209,23.9462,23.9018,23.9082,1234000.0
2007-06-11 10:30:00,37.74,37.76,37.73,37.74,1069900.0,23.9082,23.9209,23.9018,23.9082,1069900.0
2007-06-11 11:00:00,37.75,37.8,37.69,37.73,831900.0,23.9145,23.9462,23.8765,23.9018,831900.0
2007-06-11 11:30:00,37.73,37.79,37.72,37.75,704200.0,23.9018,23.9399,23.8955,23.9145,704200.0
2007-06-11 12:00:00,37.75,37.76,37.72,37.74,406500.0,23.9145,23.9209,23.8955,23.9082,406500.0
2007-06-11 12:30:00,37.73,37.8,37.73,37.77,435500.0,23.9018,23.9462,23.9018,23.9272,435500.0
2007-06-11 13:00:00,37.77,37.79,37.73,37.74,765700.0,23.9272,23.9399,23.9018,23.9082,765700.0
2007-06-11 13:30:00,37.75,37.78,37.71,37.72,947900.0,23.9145,23.9335,23.8892,23.8955,947900.0
2007-06-11 14:00:00,37.75,37.78,37.73,37.76,1115900.0,23.9145,23.9335,23.9018,23.9209,1115900.0
2007-06-11 14:30:00,37.76,37.79,37.73,37.74,754200.0,23.9209,23.9399,23.9018,23.9082,754200.0
2007-06-11 15:00:00,37.74,37.76,37.72,37.73,1360800.0,23.9082,23.9209,23.8955,23.9018,1360800.0
2007-06-11 15:30:00,37.73,37.74,37.66,37.69,2531200.0,23.9018,23.9082,23.8575,23.8765,2531200.0
2007-06-12 09:30:00,37.71,37.71,37.55,37.69,1393300.0,23.8892,23.8892,23.7878,23.8765,1393300.0
2007-06-12 10:00:00,37.69,37.79,37.66,37.7,1809200.0,23.8765,23.9399,23.8575,23.8828,1809200.0
2007-06-12 10:30:00,37.69,37.76,37.66,37.67,1223600.0,23.8765,23.9209,23.8575,23.8638,1223600.0
2007-06-12 11:00:00,37.67,37.68,37.55,37.55,1409200.0,23.8638,23.8702,23.7878,23.7878,1409200.0
2007-06-12 11:30:00,37.55,37.61,37.51,37.57,1201900.0,23.7878,23.8258,23.7625,23.8005,1201900.0
2007-06-12 12:00:00,37.57,37.61,37.52,37.54,704300.0,23.8005,23.8258,23.7688,23.7815,704300.0
2007-06-12 12:30:00,37.54,37.55,37.45,37.48,1062500.0,23.7815,23.7878,23.7245,23.7435,1062500.0
2007-06-12 13:00:00,37.49,37.53,37.46,37.51,630700.0,23.7498,23.7751,23.7308,23.7625,630700.0
2007-06-12 13:30:00,37.51,37.68,37.48,37.61,769000.0,23.7625,23.8702,23.7435,23.8258,769000.0
2007-06-12 14:00:00,37.62,37.7,37.53,37.58,940300.0,23.8322,23.8828,23.7751,23.8068,940300.0
2007-06-12 14:30:00,37.58,37.61,37.45,37.5,961300.0,23.8068,23.8258,23.7245,23.7561,961300.0
2007-06-12 15:00:00,37.5,37.53,37.36,37.45,2428400.0,23.7561,23.7751,23.6675,23.7245,2428400.0
2007-06-12 15:30:00,37.44,37.45,37.35,37.35,2424400.0,23.7181,23.7245,23.6611,23.6611,2424400.0
2007-06-13 09:30:00,37.61,37.64,37.44,37.57,1253000.0,23.8258,23.8448,23.7181,23.8005,1253000.0
2007-06-13 10:00:00,37.57,37.82,37.5,37.67,1241100.0,23.8005,23.9589,23.7561,23.8638,1241100.0
2007-06-13 10:30:00,37.67,37.8,37.55,37.59,949600.0,23.8638,23.9462,23.7878,23.8132,949600.0
2007-06-13 11:00:00,37.59,37.63,37.54,37.58,926300.0,23.8132,23.8385,23.7815,23.8068,926300.0
2007-06-13 11:30:00,37.59,37.64,37.58,37.61,635400.0,23.8132,23.8448,23.8068,23.8258,635400.0
2007-06-13 12:00:00,37.61,37.61,37.54,37.56,888100.0,23.8258,23.8258,23.7815,23.7942,888100.0
2007-06-13 12:30:00,37.55,37.59,37.51,37.55,987300.0,23.7878,23.8132,23.7625,23.7878,987300.0
2007-06-13 13:00:00,37.55,37.59,37.51,37.55,1065600.0,23.7878,23.8132,23.7625,23.7878,1065600.0
2007-06-13 13:30:00,37.55,37.59,37.53,37.59,791300.0,23.7878,23.8132,23.7751,23.8132,791300.0
2007-06-13 14:00:00,37.58,37.8,37.57,37.7,1521300.0,23.8068,23.9462,23.8005,23.8828,1521300.0
2007-06-13 14:30:00,37.71,37.82,37.67,37.8,738200.0,23.8892,23.9589,23.8638,23.9462,738200.0
2007-06-13 15:00:00,37.8,37.83,37.59,37.62,1037600.0,23.9462,23.9652,23.8132,23.8322,1037600.0
2007-06-13 15:30:00,37.61,37.75,37.6,37.74,1480200.0,23.8258,23.9145,23.8195,23.9082,1480200.0
2007-06-14 09:30:00,37.8,37.81,37.57,37.77,896100.0,23.9462,23.9525,23.8005,23.9272,896100.0
2007-06-14 10:00:00,37.79,37.81,37.61,37.64,679600.0,23.9399,23.9525,23.8258,23.8448,679600.0
2007-06-14 10:30:00,37.65,37.7,37.61,37.64,1240500.0,23.8512,23.8828,23.8258,23.8448,1240500.0
2007-06-14 11:00:00,37.64,37.73,37.6,37.64,828800.0,23.8448,23.9018,23.8195,23.8448,828800.0
2007-06-14 11:30:00,37.64,37.7,37.59,37.64,649300.0,23.8448,23.8828,23.8132,23.8448,649300.0
2007-06-14 12:00:00,37.64,37.66,37.6,37.61,562100.0,23.8448,23.8575,23.8195,23.8258,562100.0
2007-06-14 12:30:00,37.61,37.67,37.6,37.62,404900.0,23.8258,23.8638,23.8195,23.8322,404900.0
2007-06-14 13:00:00,37.63,37.65,37.57,37.59,324600.0,23.8385,23.8512,23.8005,23.8132,324600.0
2007-06-14 13:30:00,37.59,37.73,37.59,37.68,657700.0,23.8132,23.9018,23.8132,23.8702,657700.0
2007-06-14 14:00:00,37.68,37.7,37.61,37.66,489100.0,23.8702,23.8828,23.8258,23.8575,489100.0
2007-06-14 14:30:00,37.66,37.75,37.65,37.73,568300.0,23.8575,23.9145,23.8512,23.9018,568300.0
2007-06-14 15:00:00,37.72,37.78,37.7,37.74,691800.0,23.8955,23.9335,23.8828,23.9082,691800.0
2007-06-14 15:30:00,37.73,37.84,37.69,37.78,1396500.0,23.9018,23.9715,23.8765,23.9335,1396500.0
2007-06-15 09:30:00,38.33,38.49,37.99,38.42,4833400.0,24.2819,24.3833,24.0666,24.339,4833400.0
2007-06-15 10:00:00,38.42,38.48,38.25,38.28,1116900.0,24.339,24.377,24.2313,24.2503,1116900.0
2007-06-15 10:30:00,38.28,38.39,38.27,38.36,1013900.0,24.2503,24.32,24.2439,24.301,1013900.0
2007-06-15 11:00:00,38.35,38.38,38.29,38.32,645800.0,24.2946,24.3136,24.2566,24.2756,645800.0
2007-06-15 11:30:00,38.33,38.33,38.27,38.29,589600.0,24.2819,24.2819,24.2439,24.2566,589600.0
2007-06-15 12:00:00,38.29,38.31,38.2,38.2,410400.0,24.2566,24.2693,24.1996,24.1996,410400.0
2007-06-15 12:30:00,38.2,38.25,38.17,38.22,424600.0,24.1996,24.2313,24.1806,24.2123,424600.0
2007-06-15 13:00:00,38.23,38.23,38.09,38.18,609400.0,24.2186,24.2186,24.1299,24.1869,609400.0
2007-06-15 13:30:00,38.18,38.22,38.14,38.19,548200.0,24.1869,24.2123,24.1616,24.1933,548200.0
2007-06-15 14:00:00,38.19,38.2,38.09,38.1,650100.0,24.1933,24.1996,24.1299,24.1362,650100.0
2007-06-15 14:30:00,38.09,38.15,38.06,38.11,721500.0,24.1299,24.1679,24.1109,24.1426,721500.0
2007-06-15 15:00:00,38.11,38.15,38.08,38.13,1104700.0,24.1426,24.1679,24.1236,24.1552,1104700.0
2007-06-15 15:30:00,38.12,38.13,37.95,38.0,2881500.0,24.1489,24.1552,24.0412,24.0729,2881500.0
2007-06-18 09:30:00,38.0,38.21,37.97,38.06,1108700.0,24.0729,24.2059,24.0539,24.1109,1108700.0
2007-06-18 10:00:00,38.06,38.25,38.0,38.07,1275200.0,24.1109,24.2313,24.0729,24.1172,1275200.0
2007-06-18 10:30:00,38.07,38.22,38.06,38.14,716300.0,24.1172,24.2123,24.1109,24.1616,716300.0
2007-06-18 11:00:00,38.15,38.2,38.07,38.13,514900.0,24.1679,24.1996,24.1172,24.1552,514900.0
2007-06-18 11:30:00,38.13,38.14,38.09,38.11,421000.0,24.1552,24.1616,24.1299,24.1426,421000.0
2007-06-18 12:00:00,38.11,38.2,38.08,38.1,471600.0,24.1426,24.1996,24.1236,24.1362,471600.0
2007-06-18 12:30:00,38.1,38.23,38.09,38.21,354100.0,24.1362,24.2186,24.1299,24.2059,354100.0
2007-06-18 13:00:00,38.21,38.21,38.13,38.13,427300.0,24.2059,24.2059,24.1552,24.1552,427300.0
2007-06-18 13:30:00,38.13,38.15,37.96,37.99,652700.0,24.1552,24.1679,24.0476,24.0666,652700.0
2007-06-18 14:00:00,37.98,38.02,37.9,37.96,509300.0,24.0602,24.0856,24.0095,24.0476,509300.0
2007-06-18 14:30:00,37.96,37.97,37.9,37.94,464700.0,24.0476,24.0539,24.0095,24.0349,464700.0
2007-06-18 15:00:00,37.95,37.97,37.92,37.93,473000.0,24.0412,24.0539,24.0222,24.0285,473000.0
2007-06-18 15:30:00,37.93,38.0,37.92,37.99,727300.0,24.0285,24.0729,24.0222,24.0666,727300.0
2007-06-19 09:30:00,38.36,38.4,37.86,37.94,1661500.0,24.301,24.3263,23.9842,24.0349,1661500.0
2007-06-19 10:00:00,37.94,38.05,37.81,38.04,1079300.0,24.0349,24.1046,23.9525,24.0982,1079300.0
2007-06-19 10:30:00,38.05,38.3,38.0,38.28,1554700.0,24.1046,24.2629,24.0729,24.2503,1554700.0
2007-06-19 11:00:00,38.27,38.28,38.09,38.11,760300.0,24.2439,24.2503,24.1299,24.1426,760300.0
2007-06-19 11:30:00,38.11,38.24,38.09,38.22,422100.0,24.1426,24.2249,24.1299,24.2123,422100.0
2007-06-19 12:00:00,38.24,38.35,38.1,38.11,589400.0,24.2249,24.2946,24.1362,24.1426,589400.0
2007-06-19 12:30:00,38.11,38.14,38.05,38.12,456900.0,24.1426,24.1616,24.1046,24.1489,456900.0
2007-06-19 13:00:00,38.11,38.13,38.04,38.13,480500.0,24.1426,24.1552,24.0982,24.1552,480500.0
2007-06-19 13:30:00,38.13,38.23,38.06,38.15,512100.0,24.1552,24.2186,24.1109,24.1679,512100.0
2007-06-19 14:00:00,38.15,38.17,38.07,38.09,370300.0,24.1679,24.1806,24.1172,24.1299,370300.0
2007-06-19 14:30:00,38.09,38.13,38.04,38.11,508000.0,24.1299,24.1552,24.0982,24.1426,508000.0
2007-06-19 15:00:00,38.12,38.25,38.1,38.25,806700.0,24.1489,24.2313,24.1362,24.2313,806700.0
2007-06-19 15:30:00,38.24,38.35,38.21,38.29,1438200.0,24.2249,24.2946,24.2059,24.2566,1438200.0
2007-06-20 09:30:00,40.85,40.94,40.51,40.88,9897300.0,25.8784,25.9354,25.663,25.8974,9897300.0
2007-06-20 10:00:00,40.87,41.19,40.65,41.06,9194200.0,25.891,26.0937,25.7517,26.0114,9194200.0
2007-06-20 10:30:00,41.06,41.07,40.81,40.9,5287000.0,26.0114,26.0177,25.853,25.91,5287000.0
2007-06-20 11:00:00,40.9,41.08,40.8,40.89,2992300.0,25.91,26.0241,25.8467,25.9037,2992300.0
2007-06-20 11:30:00,40.88,41.01,40.83,40.98,3337100.0,25.8974,25.9797,25.8657,25.9607,3337100.0
2007-06-20 12:00:00,40.98,41.03,40.8,40.91,3429400.0,25.9607,25.9924,25.8467,25.9164,3429400.0
2007-06-20 12:30:00,40.92,40.92,40.82,40.85,2307600.0,25.9227,25.9227,25.8594,25.8784,2307600.0
2007-06-20 13:00:00,40.84,40.87,40.75,40.78,2643900.0,25.872,25.891,25.815,25.834,2643900.0
2007-06-20 13:30:00,40.79,40.84,40.77,40.79,1966700.0,25.8403,25.872,25.8277,25.8403,1966700.0
2007-06-20 14:00:00,40.8,40.8,40.71,40.72,3004300.0,25.8467,25.8467,25.7897,25.796,3004300.0
2007-06-20 14:30:00,40.72,40.73,40.64,40.65,3346000.0,25.796,25.8023,25.7453,25.7517,3346000.0
2007-06-20 15:00:00,40.65,40.95,40.36,40.41,5279000.0,25.7517,25.9417,25.5679,25.5996,5279000.0
2007-06-20 15:30:00,40.41,40.45,39.91,40.03,8589600.0,25.5996,25.625,25.2829,25.3589,8589600.0
2007-06-21 09:30:00,39.97,40.14,39.6,39.61,3876500.0,25.3209,25.4286,25.0865,25.0928,3876500.0
2007-06-21 10:00:00,39.61,39.96,39.56,39.91,4230900.0,25.0928,25.3145,25.0611,25.2829,4230900.0
2007-06-21 10:30:00,39.91,40.07,39.79,39.98,2968700.0,25.2829,25.3842,25.2069,25.3272,2968700.0
2007-06-21 11:00:00,39.98,40.03,39.93,40.0,1445700.0,25.3272,25.3589,25.2955,25.3399,1445700.0
2007-06-21 11:30:00,39.99,40.02,39.84,39.91,1442000.0,25.3336,25.3526,25.2385,25.2829,1442000.0
2007-06-21 12:00:00,39.92,40.13,39.9,39.96,1219800.0,25.2892,25.4222,25.2765,25.3145,1219800.0
2007-06-21 12:30:00,39.96,39.99,39.79,39.8,1085600.0,25.3145,25.3336,25.2069,25.2132,1085600.0
2007-06-21 13:00:00,39.81,39.95,39.8,39.92,1215600.0,25.2195,25.3082,25.2132,25.2892,1215600.0
2007-06-21 13:30:00,39.92,39.94,39.83,39.88,1969300.0,25.2892,25.3019,25.2322,25.2639,1969300.0
2007-06-21 14:00:00,39.88,39.94,39.84,39.85,885700.0,25.2639,25.3019,25.2385,25.2449,885700.0
2007-06-21 14:30:00,39.85,39.86,39.69,39.81,2394400.0,25.2449,25.2512,25.1435,25.2195,2394400.0
2007-06-21 15:00:00,39.81,39.98,39.81,39.94,1580000.0,25.2195,25.3272,25.2195,25.3019,1580000.0
2007-06-21 15:30:00,39.94,39.97,39.85,39.94,1544100.0,25.3019,25.3209,25.2449,25.3019,1544100.0
2007-06-22 09:30:00,39.59,40.04,39.56,40.03,1607600.0,25.0802,25.3652,25.0611,25.3589,1607600.0
2007-06-22 10:00:00,40.03,40.12,39.77,39.8,1206300.0,25.3589,25.4159,25.1942,25.2132,1206300.0
2007-06-22 10:30:00,39.8,39.91,39.74,39.85,843900.0,25.2132,25.2829,25.1752,25.2449,843900.0
2007-06-22 11:00:00,39.85,39.86,39.74,39.75,818900.0,25.2449,25.2512,25.1752,25.1815,818900.0
2007-06-22 11:30:00,39.76,39.78,39.74,39.78,511300.0,25.1878,25.2005,25.1752,25.2005,511300.0
2007-06-22 12:00:00,39.77,39.78,39.57,39.58,1060300.0,25.1942,25.2005,25.0675,25.0738,1060300.0
2007-06-22 12:30:00,39.58,39.61,39.51,39.58,1229500.0,25.0738,25.0928,25.0295,25.0738,1229500.0
2007-06-22 13:00:00,39.58,39.73,39.47,39.7,1130000.0,25.0738,25.1688,25.0041,25.1498,1130000.0
2007-06-22 13:30:00,39.7,39.75,39.61,39.68,693200.0,25.1498,25.1815,25.0928,25.1372,693200.0
2007-06-22 14:00:00,39.67,39.68,39.54,39.62,875300.0,25.1308,25.1372,25.0485,25.0992,875300.0
2007-06-22 14:30:00,39.63,39.66,39.5,39.55,673800.0,25.1055,25.1245,25.0231,25.0548,673800.0
2007-06-22 15:00:00,39.55,39.69,39.5,39.55,1157500.0,25.0548,25.1435,25.0231,25.0548,1157500.0
2007-06-22 15:30:00,39.55,39.59,39.46,39.53,2526100.0,25.0548,25.0802,24.9978,25.0421,2526100.0
2007-06-25 09:30:00,39.45,39.55,39.26,39.41,1139600.0,24.9915,25.0548,24.8711,24.9661,1139600.0
2007-06-25 10:00:00,39.41,39.71,39.39,39.6,1528100.0,24.9661,25.1562,24.9535,25.0865,1528100.0
2007-06-25 10:30:00,39.59,39.7,39.46,39.63,1103500.0,25.0802,25.1498,24.9978,25.1055,1103500.0
2007-06-25 11:00:00,39.63,39.7,39.59,39.67,860600.0,25.1055,25.1498,25.0802,25.1308,860600.0
2007-06-25 11:30:00,39.67,39.68,39.52,39.54,705500.0,25.1308,25.1372,25.0358,25.0485,705500.0
2007-06-25 12:00:00,39.54,39.62,39.52,39.53,530400.0,25.0485,25.0992,25.0358,25.0421,530400.0
2007-06-25 12:30:00,39.54,39.57,39.34,39.36,459000.0,25.0485,25.0675,24.9218,24.9344,459000.0
2007-06-25 13:00:00,39.37,39.47,39.31,39.31,481600.0,24.9408,25.0041,24.9028,24.9028,481600.0
2007-06-25 13:30:00,39.32,39.38,39.3,39.31,532000.0,24.9091,24.9471,24.8964,24.9028,532000.0
2007-06-25 14:00:00,39.31,39.35,39.15,39.18,934700.0,24.9028,24.9281,24.8014,24.8204,934700.0
2007-06-25 14:30:00,39.18,39.42,39.0,39.09,1399300.0,24.8204,24.9725,24.7064,24.7634,1399300.0
2007-06-25 15:00:00,39.08,39.23,39.03,39.2,1106300.0,24.7571,24.8521,24.7254,24.8331,1106300.0
2007-06-25 15:30:00,39.2,39.29,39.13,39.21,1924000.0,24.8331,24.8901,24.7887,24.8394,1924000.0
2007-06-26 09:30:00,39.27,39.42,39.2,39.32,1171400.0,24.8774,24.9725,24.8331,24.9091,1171400.0
2007-06-26 10:00:00,39.32,39.36,39.02,39.04,1053600.0,24.9091,24.9344,24.7191,24.7317,1053600.0
2007-06-26 10:30:00,39.04,39.18,38.98,39.0,1008800.0,24.7317,24.8204,24.6937,24.7064,1008800.0
2007-06-26 11:00:00,39.0,39.12,38.96,39.07,820100.0,24.7064,24.7824,24.681,24.7507,820100.0
2007-06-26 11:30:00,39.07,39.14,39.05,39.13,749200.0,24.7507,24.7951,24.7381,24.7887,749200.0
2007-06-26 12:00:00,39.14,39.19,39.0,39.09,893000.0,24.7951,24.8268,24.7064,24.7634,893000.0
2007-06-26 12:30:00,39.08,39.09,38.95,39.05,725200.0,24.7571,24.7634,24.6747,24.7381,725200.0
2007-06-26 13:00:00,39.05,39.14,39.01,39.1,587100.0,24.7381,24.7951,24.7127,24.7697,587100.0
2007-06-26 13:30:00,39.09,39.1,38.95,38.97,633100.0,24.7634,24.7697,24.6747,24.6874,633100.0
2007-06-26 14:00:00,38.97,39.06,38.96,39.0,920500.0,24.6874,24.7444,24.681,24.7064,920500.0
2007-06-26 14:30:00,38.99,39.03,38.87,38.94,1245400.0,24.7001,24.7254,24.624,24.6684,1245400.0
2007-06-26 15:00:00,38.94,39.08,38.91,39.02,1848000.0,24.6684,24.7571,24.6494,24.7191,1848000.0
2007-06-26 15:30:00,39.02,39.16,39.02,39.13,2145900.0,24.7191,24.8077,24.7191,24.7887,2145900.0
2007-06-27 09:30:00,38.95,39.45,38.81,39.29,1409900.0,24.6747,24.9915,24.586,24.8901,1409900.0
2007-06-27 10:00:00,39.27,39.31,39.17,39.28,1117600.0,24.8774,24.9028,24.8141,24.8838,1117600.0
2007-06-27 10:30:00,39.28,39.39,39.27,39.34,1085700.0,24.8838,24.9535,24.8774,24.9218,1085700.0
2007-06-27 11:00:00,39.34,39.43,39.32,39.41,1030600.0,24.9218,24.9788,24.9091,24.9661,1030600.0
2007-06-27 11:30:00,39.4,39.44,39.38,39.4,1130300.0,24.9598,24.9851,24.9471,24.9598,1130300.0
2007-06-27 12:00:00,39.4,39.5,39.33,39.42,906300.0,24.9598,25.0231,24.9154,24.9725,906300.0
2007-06-27 12:30:00,39.42,39.48,39.38,39.45,509900.0,24.9725,25.0105,24.9471,24.9915,509900.0
2007-06-27 13:00:00,39.44,39.5,39.41,39.46,827100.0,24.9851,25.0231,24.9661,24.9978,827100.0
2007-06-27 13:30:00,39.46,39.58,39.38,39.55,1033600.0,24.9978,25.0738,24.9471,25.0548,1033600.0
2007-06-27 14:00:00,39.55,39.75,39.54,39.75,1373800.0,25.0548,25.1815,25.0485,25.1815,1373800.0
2007-06-27 14:30:00,39.74,39.75,39.58,39.64,1128900.0,25.1752,25.1815,25.0738,25.1118,1128900.0
2007-06-27 15:00:00,39.64,39.69,39.61,39.65,1338500.0,25.1118,25.1435,25.0928,25.1182,1338500.0
2007-06-27 15:30:00,39.64,39.8,39.64,39.76,2244300.0,25.1118,25.2132,25.1118,25.1878,2244300.0
2007-06-28 09:30:00,39.67,39.76,39.51,39.76,1705200.0,25.1308,25.1878,25.0295,25.1878,1705200.0
2007-06-28 10:00:00,39.76,39.9,39.74,39.87,1640900.0,25.1878,25.2765,25.1752,25.2575,1640900.0
2007-06-28 10:30:00,39.87,39.93,39.86,39.9,1754100.0,25.2575,25.2955,25.2512,25.2765,1754100.0
2007-06-28 11:00:00,39.9,39.95,39.89,39.94,1371200.0,25.2765,25.3082,25.2702,25.3019,1371200.0
2007-06-28 11:30:00,39.94,40.05,39.94,40.04,975500.0,25.3019,25.3716,25.3019,25.3652,975500.0
2007-06-28 12:00:00,40.05,40.12,39.99,40.07,2582300.0,25.3716,25.4159,25.3336,25.3842,2582300.0
2007-06-28 12:30:00,40.06,40.14,40.04,40.05,727300.0,25.3779,25.4286,25.3652,25.3716,727300.0
2007-06-28 13:00:00,40.06,40.07,39.83,39.92,1144600.0,25.3779,25.3842,25.2322,25.2892,1144600.0
2007-06-28 13:30:00,39.91,39.93,39.86,39.86,545400.0,25.2829,25.2955,25.2512,25.2512,545400.0
2007-06-28 14:00:00,39.86,39.97,39.76,39.84,1131600.0,25.2512,25.3209,25.1878,25.2385,1131600.0
2007-06-28 14:30:00,39.84,39.87,39.62,39.75,1480400.0,25.2385,25.2575,25.0992,25.1815,1480400.0
2007-06-28 15:00:00,39.76,39.79,39.67,39.72,1119900.0,25.1878,25.2069,25.1308,25.1625,1119900.0
2007-06-28 15:30:00,39.72,39.76,39.5,39.52,2407600.0,25.1625,25.1878,25.0231,25.0358,2407600.0
2007-06-29 09:30:00,39.54,39.67,39.36,39.67,993700.0,25.0485,25.1308,24.9344,25.1308,993700.0
2007-06-29 10:00:00,39.67,39.96,39.44,39.46,1039300.0,25.1308,25.3145,24.9851,24.9978,1039300.0
2007-06-29 10:30:00,39.46,39.59,39.39,39.45,1335600.0,24.9978,25.0802,24.9535,24.9915,1335600.0
2007-06-29 11:00:00,39.45,39.48,39.34,39.47,508300.0,24.9915,25.0105,24.9218,25.0041,508300.0
2007-06-29 11:30:00,39.48,39.49,39.27,39.31,439000.0,25.0105,25.0168,24.8774,24.9028,439000.0
2007-06-29 12:00:00,39.31,39.39,39.2,39.32,618700.0,24.9028,24.9535,24.8331,24.9091,618700.0
2007-06-29 12:30:00,39.32,39.35,39.19,39.31,658600.0,24.9091,24.9281,24.8268,24.9028,658600.0
2007-06-29 13:00:00,39.32,39.36,39.27,39.35,555200.0,24.9091,24.9344,24.8774,24.9281,555200.0
2007-06-29 13:30:00,39.35,39.38,39.28,39.34,565000.0,24.9281,24.9471,24.8838,24.9218,565000.0
2007-06-29 14:00:00,39.33,39.43,39.22,39.41,1293000.0,24.9154,24.9788,24.8458,24.9661,1293000.0
2007-06-29 14:30:00,39.42,39.45,39.32,39.44,827200.0,24.9725,24.9915,24.9091,24.9851,827200.0
2007-06-29 15:00:00,39.44,39.45,39.12,39.16,1488500.0,24.9851,24.9915,24.7824,24.8077,1488500.0
2007-06-29 15:30:00,39.16,39.36,39.14,39.35,2065200.0,24.8077,24.9344,24.7951,24.9281,2065200.0
2007-07-02 09:30:00,39.37,39.6,39.15,39.34,930300.0,24.9408,25.0865,24.8014,24.9218,930300.0
2007-07-02 10:00:00,39.33,39.51,39.33,39.49,840800.0,24.9154,25.0295,24.9154,25.0168,840800.0
2007-07-02 10:30:00,39.49,39.54,39.38,39.48,507800.0,25.0168,25.0485,24.9471,25.0105,507800.0
2007-07-02 11:00:00,39.48,39.5,39.35,39.39,543100.0,25.0105,25.0231,24.9281,24.9535,543100.0
2007-07-02 11:30:00,39.39,39.42,39.36,39.37,285900.0,24.9535,24.9725,24.9344,24.9408,285900.0
2007-07-02 12:00:00,39.37,39.43,39.33,39.34,406100.0,24.9408,24.9788,24.9154,24.9218,406100.0
2007-07-02 12:30:00,39.35,39.38,39.26,39.32,376800.0,24.9281,24.9471,24.8711,24.9091,376800.0
2007-07-02 13:00:00,39.31,39.34,39.27,39.3,303000.0,24.9028,24.9218,24.8774,24.8964,303000.0
2007-07-02 13:30:00,39.31,39.42,39.27,39.39,371500.0,24.9028,24.9725,24.8774,24.9535,371500.0
2007-07-02 14:00:00,39.4,39.41,39.31,39.36,463200.0,24.9598,24.9661,24.9028,24.9344,463200.0
2007-07-02 14:30:00,39.36,39.41,39.3,39.4,390200.0,24.9344,24.9661,24.8964,24.9598,390200.0
2007-07-02 15:00:00,39.39,39.41,39.31,39.38,505900.0,24.9535,24.9661,24.9028,24.9471,505900.0
2007-07-02 15:30:00,39.38,39.4,39.22,39.39,1649900.0,24.9471,24.9598,24.8458,24.9535,1649900.0
2007-07-03 09:30:00,39.43,39.55,39.3,39.47,608900.0,24.9788,25.0548,24.8964,25.0041,608900.0
2007-07-03 10:00:00,39.46,39.46,39.22,39.31,785000.0,24.9978,24.9978,24.8458,24.9028,785000.0
2007-07-03 10:30:00,39.32,39.33,39.19,39.19,592700.0,24.9091,24.9154,24.8268,24.8268,592700.0
2007-07-03 11:00:00,39.19,39.2,38.95,39.05,1292200.0,24.8268,24.8331,24.6747,24.7381,1292200.0
2007-07-03 11:30:00,39.06,39.1,39.02,39.07,888500.0,24.7444,24.7697,24.7191,24.7507,888500.0
2007-07-03 12:00:00,39.08,39.1,39.06,39.08,529500.0,24.7571,24.7697,24.7444,24.7571,529500.0
2007-07-03 12:30:00,39.08,39.25,39.07,39.17,1348000.0,24.7571,24.8648,24.7507,24.8141,1348000.0
2007-07-05 09:30:00,39.33,39.5,39.2,39.48,1545000.0,24.9154,25.0231,24.8331,25.0105,1545000.0
2007-07-05 10:00:00,39.48,39.55,39.42,39.52,1285500.0,25.0105,25.0548,24.9725,25.0358,1285500.0
2007-07-05 10:30:00,39.51,39.72,39.51,39.71,1003200.0,25.0295,25.1625,25.0295,25.1562,1003200.0
2007-07-05 11:00:00,39.71,39.72,39.41,39.42,1569400.0,25.1562,25.1625,24.9661,24.9725,1569400.0
2007-07-05 11:30:00,39.41,39.53,39.4,39.49,714800.0,24.9661,25.0421,24.9598,25.0168,714800.0
2007-07-05 12:00:00,39.49,39.51,39.37,39.41,565300.0,25.0168,25.0295,24.9408,24.9661,565300.0
2007-07-05 12:30:00,39.41,39.43,39.29,39.38,610200.0,24.9661,24.9788,24.8901,24.9471,610200.0
2007-07-05 13:00:00,39.38,39.48,39.38,39.47,346800.0,24.9471,25.0105,24.9471,25.0041,346800.0
2007-07-05 13:30:00,39.47,39.53,39.44,39.45,575000.0,25.0041,25.0421,24.9851,24.9915,575000.0
2007-07-05 14:00:00,39.45,39.47,39.4,39.4,461900.0,24.9915,25.0041,24.9598,24.9598,461900.0
2007-07-05 14:30:00,39.41,39.58,39.41,39.58,768700.0,24.9661,25.0738,24.9661,25.0738,768700.0
2007-07-05 15:00:00,39.57,39.63,39.54,39.61,1095900.0,25.0675,25.1055,25.0485,25.0928,1095900.0
2007-07-05 15:30:00,39.61,39.9,39.52,39.83,3659900.0,25.0928,25.2765,25.0358,25.2322,3659900.0
2007-07-06 09:30:00,39.92,40.08,39.85,40.02,1695600.0,25.2892,25.3906,25.2449,25.3526,1695600.0
2007-07-06 10:00:00,40.02,40.25,40.0,40.24,2140800.0,25.3526,25.4983,25.3399,25.4919,2140800.0
2007-07-06 10:30:00,40.25,40.4,40.19,40.24,1632800.0,25.4983,25.5933,25.4603,25.4919,1632800.0
2007-07-06 11:00:00,40.25,40.51,40.24,40.37,1252900.0,25.4983,25.663,25.4919,25.5743,1252900.0
2007-07-06 11:30:00,40.37,40.4,40.31,40.31,983900.0,25.5743,25.5933,25.5363,25.5363,983900.0
2007-07-06 12:00:00,40.31,40.37,40.21,40.27,680700.0,25.5363,25.5743,25.4729,25.5109,680700.0
2007-07-06 12:30:00,40.28,40.4,40.26,40.37,549200.0,25.5173,25.5933,25.5046,25.5743,549200.0
2007-07-06 13:00:00,40.37,40.38,40.28,40.33,695700.0,25.5743,25.5806,25.5173,25.5489,695700.0
2007-07-06 13:30:00,40.32,40.34,40.27,40.3,632900.0,25.5426,25.5553,25.5109,25.5299,632900.0
2007-07-06 14:00:00,40.3,40.34,40.27,40.28,854100.0,25.5299,25.5553,25.5109,25.5173,854100.0
2007-07-06 14:30:00,40.28,40.44,40.22,40.4,1912500.0,25.5173,25.6186,25.4793,25.5933,1912500.0
2007-07-06 15:00:00,40.4,40.44,40.32,40.34,1458400.0,25.5933,25.6186,25.5426,25.5553,1458400.0
2007-07-06 15:30:00,40.33,40.36,40.29,40.32,1849700.0,25.5489,25.5679,25.5236,25.5426,1849700.0
2007-07-09 09:30:00,40.78,40.97,40.51,40.59,3320500.0,25.834,25.9544,25.663,25.7136,3320500.0
2007-07-09 10:00:00,40.59,40.6,40.31,40.31,1568700.0,25.7136,25.72,25.5363,25.5363,1568700.0
2007-07-09 10:30:00,40.31,40.45,40.17,40.25,2083500.0,25.5363,25.625,25.4476,25.4983,2083500.0
2007-07-09 11:00:00,40.25,40.43,40.21,40.41,1121600.0,25.4983,25.6123,25.4729,25.5996,1121600.0
2007-07-09 11:30:00,40.4,40.44,40.3,40.38,745300.0,25.5933,25.6186,25.5299,25.5806,745300.0
2007-07-09 12:00:00,40.38,40.38,40.3,40.32,561800.0,25.5806,25.5806,25.5299,25.5426,561800.0
2007-07-09 12:30:00,40.31,40.4,40.31,40.36,704500.0,25.5363,25.5933,25.5363,25.5679,704500.0
2007-07-09 13:00:00,40.36,40.48,40.35,40.46,765600.0,25.5679,25.644,25.5616,25.6313,765600.0
2007-07-09 13:30:00,40.45,40.47,40.35,40.35,876000.0,25.625,25.6376,25.5616,25.5616,876000.0
2007-07-09 14:00:00,40.35,40.36,40.23,40.27,729200.0,25.5616,25.5679,25.4856,25.5109,729200.0
2007-07-09 14:30:00,40.26,40.34,40.25,40.31,806400.0,25.5046,25.5553,25.4983,25.5363,806400.0
2007-07-09 15:00:00,40.31,40.33,40.26,40.28,951600.0,25.5363,25.5489,25.5046,25.5173,951600.0
2007-07-09 15:30:00,40.28,40.29,40.19,40.19,1534400.0,25.5173,25.5236,25.4603,25.4603,1534400.0
2007-07-10 09:30:00,40.42,40.6,40.25,40.5,7763800.0,25.606,25.72,25.4983,25.6566,7763800.0
2007-07-10 10:00:00,40.5,40.83,40.42,40.66,5091700.0,25.6566,25.8657,25.606,25.758,5091700.0
2007-07-10 10:30:00,40.66,40.73,40.5,40.67,2539100.0,25.758,25.8023,25.6566,25.7643,2539100.0
2007-07-10 11:00:00,40.67,40.73,40.5,40.6,3023900.0,25.7643,25.8023,25.6566,25.72,3023900.0
2007-07-10 11:30:00,40.6,40.64,40.46,40.49,1574400.0,25.72,25.7453,25.6313,25.6503,1574400.0
2007-07-10 12:00:00,40.49,40.57,40.44,40.49,1365300.0,25.6503,25.701,25.6186,25.6503,1365300.0
2007-07-10 12:30:00,40.49,40.64,40.49,40.54,1113300.0,25.6503,25.7453,25.6503,25.682,1113300.0
2007-07-10 13:00:00,40.54,40.62,40.44,40.44,944900.0,25.682,25.7327,25.6186,25.6186,944900.0
2007-07-10 13:30:00,40.45,40.54,40.28,40.28,1411000.0,25.625,25.682,25.5173,25.5173,1411000.0
2007-07-10 14:00:00,40.29,40.43,40.27,40.31,1345900.0,25.5236,25.6123,25.5109,25.5363,1345900.0
2007-07-10 14:30:00,40.31,40.39,40.24,40.33,1295200.0,25.5363,25.587,25.4919,25.5489,1295200.0
2007-07-10 15:00:00,40.32,40.35,40.27,40.3,1593400.0,25.5426,25.5616,25.5109,25.5299,1593400.0
2007-07-10 15:30:00,40.3,40.34,40.18,40.23,3424400.0,25.5299,25.5553,25.4539,25.4856,3424400.0
2007-07-11 09:30:00,40.23,40.48,40.14,40.21,3115900.0,25.4856,25.644,25.4286,25.4729,3115900.0
2007-07-11 10:00:00,40.21,40.43,40.15,40.42,2274300.0,25.4729,25.6123,25.4349,25.606,2274300.0
2007-07-11 10:30:00,40.42,40.5,40.32,40.48,1489700.0,25.606,25.6566,25.5426,25.644,1489700.0
2007-07-11 11:00:00,40.48,40.62,40.46,40.53,1386300.0,25.644,25.7327,25.6313,25.6756,1386300.0
2007-07-11 11:30:00,40.53,40.73,40.51,40.72,1576700.0,25.6756,25.8023,25.663,25.796,1576700.0
2007-07-11 12:00:00,40.71,40.76,40.42,40.56,1237100.0,25.7897,25.8213,25.606,25.6946,1237100.0
2007-07-11 12:30:00,40.55,40.62,40.49,40.56,585900.0,25.6883,25.7327,25.6503,25.6946,585900.0
2007-07-11 13:00:00,40.57,40.62,40.54,40.57,388200.0,25.701,25.7327,25.682,25.701,388200.0
2007-07-11 13:30:00,40.56,40.67,40.56,40.58,945500.0,25.6946,25.7643,25.6946,25.7073,945500.0
2007-07-11 14:00:00,40.58,40.63,40.46,40.6,957400.0,25.7073,25.739,25.6313,25.72,957400.0
2007-07-11 14:30:00,40.6,40.66,40.56,40.58,1108200.0,25.72,25.758,25.6946,25.7073,1108200.0
2007-07-11 15:00:00,40.58,40.58,40.48,40.52,1954000.0,25.7073,25.7073,25.644,25.6693,1954000.0
2007-07-11 15:30:00,40.52,40.56,40.39,40.48,2806400.0,25.6693,25.6946,25.587,25.644,2806400.0
2007-07-12 09:30:00,40.63,40.95,40.43,40.94,2140600.0,25.739,25.9417,25.6123,25.9354,2140600.0
2007-07-12 10:00:00,40.93,40.95,40.68,40.73,2101700.0,25.929,25.9417,25.7707,25.8023,2101700.0
2007-07-12 10:30:00,40.74,40.82,40.65,40.74,1580100.0,25.8087,25.8594,25.7517,25.8087,1580100.0
2007-07-12 11:00:00,40.73,40.87,40.7,40.84,904700.0,25.8023,25.891,25.7833,25.872,904700.0
2007-07-12 11:30:00,40.84,40.99,40.84,40.88,1041000.0,25.872,25.967,25.872,25.8974,1041000.0
2007-07-12 12:00:00,40.88,40.95,40.82,40.85,968300.0,25.8974,25.9417,25.8594,25.8784,968300.0
2007-07-12 12:30:00,40.85,40.91,40.81,40.91,494000.0,25.8784,25.9164,25.853,25.9164,494000.0
2007-07-12 13:00:00,40.9,40.99,40.9,40.97,1241400.0,25.91,25.967,25.91,25.9544,1241400.0
2007-07-12 13:30:00,40.97,41.0,40.89,40.89,642400.0,25.9544,25.9734,25.9037,25.9037,642400.0
2007-07-12 14:00:00,40.9,40.9,40.71,40.75,1174400.0,25.91,25.91,25.7897,25.815,1174400.0
2007-07-12 14:30:00,40.75,40.79,40.71,40.75,1391200.0,25.815,25.8403,25.7897,25.815,1391200.0
2007-07-12 15:00:00,40.75,40.83,40.75,40.81,1106000.0,25.815,25.8657,25.815,25.853,1106000.0
2007-07-12 15:30:00,40.8,40.96,40.74,40.95,3073900.0,25.8467,25.948,25.8087,25.9417,3073900.0
2007-07-13 09:30:00,40.85,40.85,40.61,40.75,1731300.0,25.8784,25.8784,25.7263,25.815,1731300.0
2007-07-13 10:00:00,40.75,40.79,40.62,40.74,1281900.0,25.815,25.8403,25.7327,25.8087,1281900.0
2007-07-13 10:30:00,40.74,40.8,40.68,40.7,887700.0,25.8087,25.8467,25.7707,25.7833,887700.0
2007-07-13 11:00:00,40.7,40.77,40.64,40.69,664600.0,25.7833,25.8277,25.7453,25.777,664600.0
2007-07-13 11:30:00,40.68,40.77,40.67,40.67,522700.0,25.7707,25.8277,25.7643,25.7643,522700.0
2007-07-13 12:00:00,40.67,40.76,40.64,40.74,627800.0,25.7643,25.8213,25.7453,25.8087,627800.0
2007-07-13 12:30:00,40.75,40.8,40.71,40.78,411100.0,25.815,25.8467,25.7897,25.834,411100.0
2007-07-13 13:00:00,40.78,40.84,40.77,40.83,682700.0,25.834,25.872,25.8277,25.8657,682700.0
2007-07-13 13:30:00,40.83,41.01,40.83,40.9,1291800.0,25.8657,25.9797,25.8657,25.91,1291800.0
2007-07-13 14:00:00,40.9,40.94,40.83,40.84,774500.0,25.91,25.9354,25.8657,25.872,774500.0
2007-07-13 14:30:00,40.83,40.99,40.8,40.96,863900.0,25.8657,25.967,25.8467,25.948,863900.0
2007-07-13 15:00:00,40.96,40.96,40.87,40.91,623100.0,25.948,25.948,25.891,25.9164,623100.0
2007-07-13 15:30:00,40.91,40.91,40.84,40.86,1015000.0,25.9164,25.9164,25.872,25.8847,1015000.0
2007-07-16 09:30:00,40.65,40.7,40.52,40.6,1499900.0,25.7517,25.7833,25.6693,25.72,1499900.0
2007-07-16 10:00:00,40.6,40.64,40.55,40.58,1175100.0,25.72,25.7453,25.6883,25.7073,1175100.0
2007-07-16 10:30:00,40.58,40.65,40.53,40.62,932800.0,25.7073,25.7517,25.6756,25.7327,932800.0
2007-07-16 11:00:00,40.62,40.67,40.62,40.67,652200.0,25.7327,25.7643,25.7327,25.7643,652200.0
2007-07-16 11:30:00,40.66,40.74,40.66,40.7,789000.0,25.758,25.8087,25.758,25.7833,789000.0
2007-07-16 12:00:00,40.7,40.73,40.68,40.7,592800.0,25.7833,25.8023,25.7707,25.7833,592800.0
2007-07-16 12:30:00,40.7,40.75,40.69,40.74,525600.0,25.7833,25.815,25.777,25.8087,525600.0
2007-07-16 13:00:00,40.74,40.75,40.65,40.66,640400.0,25.8087,25.815,25.7517,25.758,640400.0
2007-07-16 13:30:00,40.67,40.7,40.65,40.66,834600.0,25.7643,25.7833,25.7517,25.758,834600.0
2007-07-16 14:00:00,40.67,40.67,40.62,40.65,565200.0,25.7643,25.7643,25.7327,25.7517,565200.0
2007-07-16 14:30:00,40.66,40.66,40.61,40.66,633500.0,25.758,25.758,25.7263,25.758,633500.0
2007-07-16 15:00:00,40.65,40.66,40.62,40.62,452600.0,25.7517,25.758,25.7327,25.7327,452600.0
2007-07-16 15:30:00,40.63,40.63,40.5,40.58,1517800.0,25.739,25.739,25.6566,25.7073,1517800.0
2007-07-17 09:30:00,40.47,40.49,40.18,40.18,1672900.0,25.6376,25.6503,25.4539,25.4539,1672900.0
2007-07-17 10:00:00,40.18,40.37,40.16,40.26,1192500.0,25.4539,25.5743,25.4412,25.5046,1192500.0
2007-07-17 10:30:00,40.26,40.29,40.2,40.25,1179200.0,25.5046,25.5236,25.4666,25.4983,1179200.0
2007-07-17 11:00:00,40.26,40.38,40.24,40.35,1083500.0,25.5046,25.5806,25.4919,25.5616,1083500.0
2007-07-17 11:30:00,40.35,40.44,40.34,40.42,949300.0,25.5616,25.6186,25.5553,25.606,949300.0
2007-07-17 12:00:00,40.41,40.42,40.29,40.29,561200.0,25.5996,25.606,25.5236,25.5236,561200.0
2007-07-17 12:30:00,40.29,40.35,40.25,40.29,583200.0,25.5236,25.5616,25.4983,25.5236,583200.0
2007-07-17 13:00:00,40.29,40.31,40.25,40.26,348500.0,25.5236,25.5363,25.4983,25.5046,348500.0
2007-07-17 13:30:00,40.27,40.34,40.25,40.27,434300.0,25.5109,25.5553,25.4983,25.5109,434300.0
2007-07-17 14:00:00,40.26,40.27,40.23,40.25,576200.0,25.5046,25.5109,25.4856,25.4983,576200.0
2007-07-17 14:30:00,40.26,40.26,40.21,40.21,430100.0,25.5046,25.5046,25.4729,25.4729,430100.0
2007-07-17 15:00:00,40.22,40.22,40.11,40.15,1601900.0,25.4793,25.4793,25.4096,25.4349,1601900.0
2007-07-17 15:30:00,40.15,40.18,40.1,40.14,2615400.0,25.4349,25.4539,25.4032,25.4286,2615400.0
2007-07-18 09:30:00,40.02,40.43,39.96,40.18,1332300.0,25.3526,25.6123,25.3145,25.4539,1332300.0
2007-07-18 10:00:00,40.17,40.3,40.12,40.25,1088500.0,25.4476,25.5299,25.4159,25.4983,1088500.0
2007-07-18 10:30:00,40.24,40.29,40.06,40.15,1071200.0,25.4919,25.5236,25.3779,25.4349,1071200.0
2007-07-18 11:00:00,40.14,40.19,40.0,40.01,950200.0,25.4286,25.4603,25.3399,25.3462,950200.0
2007-07-18 11:30:00,40.01,40.14,39.92,40.09,1379100.0,25.3462,25.4286,25.2892,25.3969,1379100.0
2007-07-18 12:00:00,40.09,40.11,39.84,39.89,1424500.0,25.3969,25.4096,25.2385,25.2702,1424500.0
2007-07-18 12:30:00,39.89,40.01,39.86,39.87,643800.0,25.2702,25.3462,25.2512,25.2575,643800.0
2007-07-18 13:00:00,39.88,39.9,39.84,39.85,600800.0,25.2639,25.2765,25.2385,25.2449,600800.0
2007-07-18 13:30:00,39.85,39.91,39.79,39.82,765700.0,25.2449,25.2829,25.2069,25.2259,765700.0
2007-07-18 14:00:00,39.82,39.83,39.69,39.74,1157600.0,25.2259,25.2322,25.1435,25.1752,1157600.0
2007-07-18 14:30:00,39.74,39.93,39.73,39.89,1878500.0,25.1752,25.2955,25.1688,25.2702,1878500.0
2007-07-18 15:00:00,39.89,39.91,39.76,39.83,1154100.0,25.2702,25.2829,25.1878,25.2322,1154100.0
2007-07-18 15:30:00,39.83,40.03,39.8,40.01,2335100.0,25.2322,25.3589,25.2132,25.3462,2335100.0
2007-07-19 09:30:00,40.05,40.14,39.9,39.96,1393100.0,25.3716,25.4286,25.2765,25.3145,1393100.0
2007-07-19 10:00:00,39.97,40.03,39.83,39.83,1309200.0,25.3209,25.3589,25.2322,25.2322,1309200.0
2007-07-19 10:30:00,39.82,39.87,39.71,39.84,1611500.0,25.2259,25.2575,25.1562,25.2385,1611500.0
2007-07-19 11:00:00,39.85,39.93,39.81,39.81,581100.0,25.2449,25.2955,25.2195,25.2195,581100.0
2007-07-19 11:30:00,39.81,39.81,39.71,39.72,1266000.0,25.2195,25.2195,25.1562,25.1625,1266000.0
2007-07-19 12:00:00,39.72,39.83,39.65,39.78,1511800.0,25.1625,25.2322,25.1182,25.2005,1511800.0
2007-07-19 12:30:00,39.79,39.81,39.69,39.79,781000.0,25.2069,25.2195,25.1435,25.2069,781000.0
2007-07-19 13:00:00,39.79,39.79,39.61,39.64,1273100.0,25.2069,25.2069,25.0928,25.1118,1273100.0
2007-07-19 13:30:00,39.63,39.72,39.6,39.61,1310400.0,25.1055,25.1625,25.0865,25.0928,1310400.0
2007-07-19 14:00:00,39.61,39.64,39.52,39.6,1226200.0,25.0928,25.1118,25.0358,25.0865,1226200.0
2007-07-19 14:30:00,39.59,39.71,39.57,39.7,919300.0,25.0802,25.1562,25.0675,25.1498,919300.0
2007-07-19 15:00:00,39.71,39.75,39.65,39.72,722100.0,25.1562,25.1815,25.1182,25.1625,722100.0
2007-07-19 15:30:00,39.72,39.73,39.66,39.7,1361300.0,25.1625,25.1688,25.1245,25.1498,1361300.0
2007-07-20 09:30:00,39.5,39.87,39.5,39.56,3154200.0,25.0231,25.2575,25.0231,25.0611,3154200.0
2007-07-20 10:00:00,39.57,39.7,39.48,39.67,1127800.0,25.0675,25.1498,25.0105,25.1308,1127800.0
2007-07-20 10:30:00,39.67,39.7,39.5,39.57,1322700.0,25.1308,25.1498,25.0231,25.0675,1322700.0
2007-07-20 11:00:00,39.56,39.67,39.5,39.5,1079300.0,25.0611,25.1308,25.0231,25.0231,1079300.0
2007-07-20 11:30:00,39.5,39.57,39.38,39.45,1245400.0,25.0231,25.0675,24.9471,24.9915,1245400.0
2007-07-20 12:00:00,39.46,39.57,39.42,39.57,749200.0,24.9978,25.0675,24.9725,25.0675,749200.0
2007-07-20 12:30:00,39.57,39.64,39.44,39.45,850800.0,25.0675,25.1118,24.9851,24.9915,850800.0
2007-07-20 13:00:00,39.45,39.48,39.39,39.43,1327800.0,24.9915,25.0105,24.9535,24.9788,1327800.0
2007-07-20 13:30:00,39.42,39.48,39.36,39.38,1859300.0,24.9725,25.0105,24.9344,24.9471,1859300.0
2007-07-20 14:00:00,39.37,39.58,39.34,39.52,1347100.0,24.9408,25.0738,24.9218,25.0358,1347100.0
2007-07-20 14:30:00,39.52,39.54,39.41,39.51,816800.0,25.0358,25.0485,24.9661,25.0295,816800.0
2007-07-20 15:00:00,39.5,39.56,39.45,39.49,874100.0,25.0231,25.0611,24.9915,25.0168,874100.0
2007-07-20 15:30:00,39.48,39.49,39.34,39.37,1497900.0,25.0105,25.0168,24.9218,24.9408,1497900.0
2007-07-23 09:30:00,39.49,39.5,39.18,39.27,2166900.0,25.0168,25.0231,24.8204,24.8774,2166900.0
2007-07-23 10:00:00,39.27,39.32,39.23,39.28,1238900.0,24.8774,24.9091,24.8521,24.8838,1238900.0
2007-07-23 10:30:00,39.28,39.38,39.26,39.29,1714100.0,24.8838,24.9471,24.8711,24.8901,1714100.0
2007-07-23 11:00:00,39.29,39.31,39.25,39.3,984600.0,24.8901,24.9028,24.8648,24.8964,984600.0
2007-07-23 11:30:00,39.29,39.34,39.25,39.25,776000.0,24.8901,24.9218,24.8648,24.8648,776000.0
2007-07-23 12:00:00,39.26,39.28,39.18,39.22,1087300.0,24.8711,24.8838,24.8204,24.8458,1087300.0
2007-07-23 12:30:00,39.22,39.23,39.14,39.17,1220900.0,24.8458,24.8521,24.7951,24.8141,1220900.0
2007-07-23 13:00:00,39.18,39.2,39.1,39.12,1267200.0,24.8204,24.8331,24.7697,24.7824,1267200.0
2007-07-23 13:30:00,39.12,39.16,39.1,39.11,1102600.0,24.7824,24.8077,24.7697,24.7761,1102600.0
2007-07-23 14:00:00,39.11,39.11,38.92,39.06,2197200.0,24.7761,24.7761,24.6557,24.7444,2197200.0
2007-07-23 14:30:00,39.06,39.14,39.06,39.1,1561300.0,24.7444,24.7951,24.7444,24.7697,1561300.0
2007-07-23 15:00:00,39.1,39.11,38.96,39.0,1366600.0,24.7697,24.7761,24.681,24.7064,1366600.0
2007-07-23 15:30:00,39.01,39.04,38.9,38.94,2158900.0,24.7127,24.7317,24.643,24.6684,2158900.0
2007-07-24 09:30:00,38.77,38.95,38.46,38.6,2972400.0,24.5607,24.6747,24.3643,24.453,2972400.0
2007-07-24 10:00:00,38.6,38.75,38.5,38.62,2483500.0,24.453,24.548,24.3896,24.4657,2483500.0
2007-07-24 10:30:00,38.63,38.78,38.58,38.7,1958500.0,24.472,24.567,24.4403,24.5163,1958500.0
2007-07-24 11:00:00,38.7,38.74,38.63,38.65,889600.0,24.5163,24.5417,24.472,24.4847,889600.0
2007-07-24 11:30:00,38.66,38.7,38.54,38.59,1081800.0,24.491,24.5163,24.415,24.4467,1081800.0
2007-07-24 12:00:00,38.59,38.66,38.5,38.65,1084400.0,24.4467,24.491,24.3896,24.4847,1084400.0
2007-07-24 12:30:00,38.66,38.73,38.56,38.59,1179600.0,24.491,24.5353,24.4277,24.4467,1179600.0
2007-07-24 13:00:00,38.59,38.61,38.47,38.49,976800.0,24.4467,24.4593,24.3706,24.3833,976800.0
2007-07-24 13:30:00,38.49,38.52,38.26,38.4,1815600.0,24.3833,24.4023,24.2376,24.3263,1815600.0
2007-07-24 14:00:00,38.41,38.43,38.18,38.26,1874300.0,24.3326,24.3453,24.1869,24.2376,1874300.0
2007-07-24 14:30:00,38.26,38.7,38.06,38.06,2272900.0,24.2376,24.5163,24.1109,24.1109,2272900.0
2007-07-24 15:00:00,38.06,38.18,37.92,37.93,3099900.0,24.1109,24.1869,24.0222,24.0285,3099900.0
2007-07-24 15:30:00,37.92,38.02,37.87,37.99,3572800.0,24.0222,24.0856,23.9905,24.0666,3572800.0
2007-07-25 09:30:00,38.21,38.4,38.05,38.06,1613800.0,24.2059,24.3263,24.1046,24.1109,1613800.0
2007-07-25 10:00:00,38.06,38.16,37.89,37.92,1921200.0,24.1109,24.1743,24.0032,24.0222,1921200.0
2007-07-25 10:30:00,37.91,38.16,37.84,38.15,2085300.0,24.0159,24.1743,23.9715,24.1679,2085300.0
2007-07-25 11:00:00,38.15,38.2,37.93,38.13,1932100.0,24.1679,24.1996,24.0285,24.1552,1932100.0
2007-07-25 11:30:00,38.12,38.2,38.04,38.12,1080700.0,24.1489,24.1996,24.0982,24.1489,1080700.0
2007-07-25 12:00:00,38.12,38.12,37.94,38.0,933200.0,24.1489,24.1489,24.0349,24.0729,933200.0
2007-07-25 12:30:00,38.0,38.03,37.8,37.86,694100.0,24.0729,24.0919,23.9462,23.9842,694100.0
2007-07-25 13:00:00,37.86,37.9,37.71,37.8,1173000.0,23.9842,24.0095,23.8892,23.9462,1173000.0
2007-07-25 13:30:00,37.8,37.83,37.65,37.65,1147600.0,23.9462,23.9652,23.8512,23.8512,1147600.0
2007-07-25 14:00:00,37.65,37.97,37.62,37.93,1902200.0,23.8512,24.0539,23.8322,24.0285,1902200.0
2007-07-25 14:30:00,37.92,38.02,37.85,37.97,1090800.0,24.0222,24.0856,23.9779,24.0539,1090800.0
2007-07-25 15:00:00,37.98,38.28,37.97,38.11,1970800.0,24.0602,24.2503,24.0539,24.1426,1970800.0
2007-07-25 15:30:00,38.11,38.12,37.92,38.01,2066700.0,24.1426,24.1489,24.0222,24.0792,2066700.0
2007-07-26 09:30:00,37.47,38.23,37.42,37.82,2290400.0,23.7371,24.2186,23.7055,23.9589,2290400.0
2007-07-26 10:00:00,37.83,37.89,37.6,37.62,1618200.0,23.9652,24.0032,23.8195,23.8322,1618200.0
2007-07-26 10:30:00,37.63,37.68,37.45,37.53,1689900.0,23.8385,23.8702,23.7245,23.7751,1689900.0
2007-07-26 11:00:00,37.53,37.54,37.39,37.41,1875300.0,23.7751,23.7815,23.6865,23.6991,1875300.0
2007-07-26 11:30:00,37.4,37.63,37.27,37.56,1961900.0,23.6928,23.8385,23.6104,23.7942,1961900.0
2007-07-26 12:00:00,37.56,37.65,37.42,37.48,1818800.0,23.7942,23.8512,23.7055,23.7435,1818800.0
2007-07-26 12:30:00,37.48,37.57,37.33,37.55,3588300.0,23.7435,23.8005,23.6484,23.7878,3588300.0
2007-07-26 13:00:00,37.56,37.7,37.51,37.56,1667800.0,23.7942,23.8828,23.7625,23.7942,1667800.0
2007-07-26 13:30:00,37.56,37.74,37.5,37.57,1135000.0,23.7942,23.9082,23.7561,23.8005,1135000.0
2007-07-26 14:00:00,37.56,37.63,37.1,37.13,2020500.0,23.7942,23.8385,23.5027,23.5217,2020500.0
2007-07-26 14:30:00,37.12,37.33,36.79,37.13,4894600.0,23.5154,23.6484,23.3064,23.5217,4894600.0
2007-07-26 15:00:00,37.13,37.32,37.07,37.12,1866300.0,23.5217,23.6421,23.4837,23.5154,1866300.0
2007-07-26 15:30:00,37.13,37.37,37.0,37.35,2702400.0,23.5217,23.6738,23.4394,23.6611,2702400.0
2007-07-27 09:30:00,37.06,37.49,36.89,37.2,1330400.0,23.4774,23.7498,23.3697,23.5661,1330400.0
2007-07-27 10:00:00,37.2,37.39,37.09,37.18,1708700.0,23.5661,23.6865,23.4964,23.5534,1708700.0
2007-07-27 10:30:00,37.18,37.3,37.01,37.05,1299900.0,23.5534,23.6294,23.4457,23.4711,1299900.0
2007-07-27 11:00:00,37.07,37.18,36.99,37.01,1290900.0,23.4837,23.5534,23.4331,23.4457,1290900.0
2007-07-27 11:30:00,37.0,37.02,36.87,36.89,1336200.0,23.4394,23.4521,23.357,23.3697,1336200.0
2007-07-27 12:00:00,36.89,37.02,36.85,37.0,1222900.0,23.3697,23.4521,23.3444,23.4394,1222900.0
2007-07-27 12:30:00,37.0,37.25,36.88,37.2,3520300.0,23.4394,23.5978,23.3634,23.5661,3520300.0
2007-07-27 13:00:00,37.2,37.37,37.15,37.16,1237600.0,23.5661,23.6738,23.5344,23.5408,1237600.0
2007-07-27 13:30:00,37.16,37.19,37.01,37.18,1027500.0,23.5408,23.5598,23.4457,23.5534,1027500.0
2007-07-27 14:00:00,37.17,37.19,36.05,36.91,1523000.0,23.5471,23.5598,22.8376,23.3824,1523000.0
2007-07-27 14:30:00,36.92,37.24,36.92,37.11,1818500.0,23.3887,23.5914,23.3887,23.5091,1818500.0
2007-07-27 15:00:00,37.1,37.16,36.98,37.07,1624700.0,23.5027,23.5408,23.4267,23.4837,1624700.0
2007-07-27 15:30:00,37.08,37.3,36.72,36.72,2829000.0,23.4901,23.6294,23.262,23.262,2829000.0
2007-07-30 09:30:00,36.96,37.19,36.8,37.02,2429800.0,23.4141,23.5598,23.3127,23.4521,2429800.0
2007-07-30 10:00:00,37.02,37.46,37.0,37.43,1836900.0,23.4521,23.7308,23.4394,23.7118,1836900.0
2007-07-30 10:30:00,37.43,37.74,37.31,37.4,2668800.0,23.7118,23.9082,23.6358,23.6928,2668800.0
2007-07-30 11:00:00,37.4,37.49,37.3,37.34,2662600.0,23.6928,23.7498,23.6294,23.6548,2662600.0
2007-07-30 11:30:00,37.34,37.44,37.23,37.35,1481100.0,23.6548,23.7181,23.5851,23.6611,1481100.0
2007-07-30 12:00:00,37.36,37.43,37.3,37.32,2596700.0,23.6675,23.7118,23.6294,23.6421,2596700.0
2007-07-30 12:30:00,37.32,37.49,37.3,37.42,1231500.0,23.6421,23.7498,23.6294,23.7055,1231500.0
2007-07-30 13:00:00,37.42,37.6,37.4,37.57,1160300.0,23.7055,23.8195,23.6928,23.8005,1160300.0
2007-07-30 13:30:00,37.58,37.74,37.47,37.71,1309900.0,23.8068,23.9082,23.7371,23.8892,1309900.0
2007-07-30 14:00:00,37.7,37.89,37.6,37.77,1922200.0,23.8828,24.0032,23.8195,23.9272,1922200.0
2007-07-30 14:30:00,37.77,38.07,37.75,37.92,1972000.0,23.9272,24.1172,23.9145,24.0222,1972000.0
2007-07-30 15:00:00,37.92,38.18,37.85,38.1,1927200.0,24.0222,24.1869,23.9779,24.1362,1927200.0
2007-07-30 15:30:00,38.08,38.09,37.76,37.83,2631400.0,24.1236,24.1299,23.9209,23.9652,2631400.0
2007-07-31 09:30:00,38.16,38.42,37.94,38.17,2964800.0,24.1743,24.339,24.0349,24.1806,2964800.0
2007-07-31 10:00:00,38.21,38.38,38.18,38.3,2784700.0,24.2059,24.3136,24.1869,24.2629,2784700.0
2007-07-31 10:30:00,38.3,38.33,38.0,38.06,2357400.0,24.2629,24.2819,24.0729,24.1109,2357400.0
2007-07-31 11:00:00,38.05,38.25,38.0,38.23,1492100.0,24.1046,24.2313,24.0729,24.2186,1492100.0
2007-07-31 11:30:00,38.23,38.35,38.2,38.28,1268100.0,24.2186,24.2946,24.1996,24.2503,1268100.0
2007-07-31 12:00:00,38.29,38.3,38.2,38.29,628900.0,24.2566,24.2629,24.1996,24.2566,628900.0
2007-07-31 12:30:00,38.29,38.31,38.02,38.03,861500.0,24.2566,24.2693,24.0856,24.0919,861500.0
2007-07-31 13:00:00,38.04,38.05,37.81,37.85,1239100.0,24.0982,24.1046,23.9525,23.9779,1239100.0
2007-07-31 13:30:00,37.86,37.9,37.65,37.81,1323900.0,23.9842,24.0095,23.8512,23.9525,1323900.0
2007-07-31 14:00:00,37.81,37.85,37.65,37.66,1348900.0,23.9525,23.9779,23.8512,23.8575,1348900.0
2007-07-31 14:30:00,37.66,37.74,37.52,37.64,2482500.0,23.8575,23.9082,23.7688,23.8448,2482500.0
2007-07-31 15:00:00,37.64,37.82,37.63,37.68,1611200.0,23.8448,23.9589,23.8385,23.8702,1611200.0
2007-07-31 15:30:00,37.67,37.75,37.08,37.08,5022000.0,23.8638,23.9145,23.4901,23.4901,5022000.0
2007-08-01 09:30:00,36.94,37.38,36.91,36.95,2394800.0,23.4014,23.6801,23.3824,23.4077,2394800.0
2007-08-01 10:00:00,36.95,37.18,36.67,36.87,3224200.0,23.4077,23.5534,23.2303,23.357,3224200.0
2007-08-01 10:30:00,36.86,36.97,36.55,36.75,3107900.0,23.3507,23.4204,23.1543,23.281,3107900.0
2007-08-01 11:00:00,36.75,37.16,36.66,37.06,2715100.0,23.281,23.5408,23.224,23.4774,2715100.0
2007-08-01 11:30:00,37.06,37.39,37.05,37.39,1643900.0,23.4774,23.6865,23.4711,23.6865,1643900.0
2007-08-01 12:00:00,37.39,37.57,37.23,37.57,1387300.0,23.6865,23.8005,23.5851,23.8005,1387300.0
2007-08-01 12:30:00,37.57,37.6,37.25,37.36,1737600.0,23.8005,23.8195,23.5978,23.6675,1737600.0
2007-08-01 13:00:00,37.35,37.36,37.17,37.33,1108500.0,23.6611,23.6675,23.5471,23.6484,1108500.0
2007-08-01 13:30:00,37.33,37.54,37.3,37.46,1775400.0,23.6484,23.7815,23.6294,23.7308,1775400.0
2007-08-01 14:00:00,37.46,37.62,37.34,37.57,1834500.0,23.7308,23.8322,23.6548,23.8005,1834500.0
2007-08-01 14:30:00,37.58,37.65,37.31,37.4,1991200.0,23.8068,23.8512,23.6358,23.6928,1991200.0
2007-08-01 15:00:00,37.4,37.47,37.17,37.33,2102000.0,23.6928,23.7371,23.5471,23.6484,2102000.0
2007-08-01 15:30:00,37.33,37.89,37.26,37.81,4617400.0,23.6484,24.0032,23.6041,23.9525,4617400.0
2007-08-02 09:30:00,37.75,38.15,37.61,38.12,1782000.0,23.9145,24.1679,23.8258,24.1489,1782000.0
2007-08-02 10:00:00,38.13,38.13,37.81,37.99,1348400.0,24.1552,24.1552,23.9525,24.0666,1348400.0
2007-08-02 10:30:00,38.0,38.1,37.84,37.85,952400.0,24.0729,24.1362,23.9715,23.9779,952400.0
2007-08-02 11:00:00,37.84,37.88,37.68,37.82,1194100.0,23.9715,23.9969,23.8702,23.9589,1194100.0
2007-08-02 11:30:00,37.8,38.0,37.7,38.0,892500.0,23.9462,24.0729,23.8828,24.0729,892500.0
2007-08-02 12:00:00,38.0,38.09,37.87,37.98,3979700.0,24.0729,24.1299,23.9905,24.0602,3979700.0
2007-08-02 12:30:00,37.98,38.07,37.93,37.96,4674900.0,24.0602,24.1172,24.0285,24.0476,4674900.0
2007-08-02 13:00:00,37.95,38.0,37.69,37.71,1842400.0,24.0412,24.0729,23.8765,23.8892,1842400.0
2007-08-02 13:30:00,37.71,38.0,37.7,37.97,1551600.0,23.8892,24.0729,23.8828,24.0539,1551600.0
2007-08-02 14:00:00,37.96,38.05,37.83,37.85,669500.0,24.0476,24.1046,23.9652,23.9779,669500.0
2007-08-02 14:30:00,37.85,38.0,37.78,37.85,848500.0,23.9779,24.0729,23.9335,23.9779,848500.0
2007-08-02 15:00:00,37.86,38.08,37.79,38.05,871600.0,23.9842,24.1236,23.9399,24.1046,871600.0
2007-08-02 15:30:00,38.05,38.15,37.8,37.83,3456400.0,24.1046,24.1679,23.9462,23.9652,3456400.0
2007-08-03 09:30:00,37.83,37.84,37.55,37.57,1788100.0,23.9652,23.9715,23.7878,23.8005,1788100.0
2007-08-03 10:00:00,37.57,37.58,37.26,37.44,2513100.0,23.8005,23.8068,23.6041,23.7181,2513100.0
2007-08-03 10:30:00,37.43,37.45,37.28,37.39,1930300.0,23.7118,23.7245,23.6168,23.6865,1930300.0
2007-08-03 11:00:00,37.4,37.54,37.35,37.54,1239800.0,23.6928,23.7815,23.6611,23.7815,1239800.0
2007-08-03 11:30:00,37.55,37.66,37.38,37.38,1227500.0,23.7878,23.8575,23.6801,23.6801,1227500.0
2007-08-03 12:00:00,37.39,37.54,37.31,37.32,1952900.0,23.6865,23.7815,23.6358,23.6421,1952900.0
2007-08-03 12:30:00,37.32,37.38,37.26,37.29,989400.0,23.6421,23.6801,23.6041,23.6231,989400.0
2007-08-03 13:00:00,37.29,37.38,37.25,37.3,839900.0,23.6231,23.6801,23.5978,23.6294,839900.0
2007-08-03 13:30:00,37.3,37.41,37.29,37.39,576100.0,23.6294,23.6991,23.6231,23.6865,576100.0
2007-08-03 14:00:00,37.39,37.49,37.25,37.25,1038200.0,23.6865,23.7498,23.5978,23.5978,1038200.0
2007-08-03 14:30:00,37.25,37.35,37.02,37.04,4732300.0,23.5978,23.6611,23.4521,23.4647,4732300.0
2007-08-03 15:00:00,37.04,37.07,36.68,36.69,4060100.0,23.4647,23.4837,23.2367,23.243,4060100.0
2007-08-03 15:30:00,36.68,36.69,35.91,36.1,9025900.0,23.2367,23.243,22.7489,22.8692,9025900.0
2007-08-06 09:30:00,36.34,36.45,35.7,35.95,4152500.0,23.0213,23.091,22.6158,22.7742,4152500.0
2007-08-06 10:00:00,35.95,36.21,35.93,36.01,2158200.0,22.7742,22.9389,22.7616,22.8122,2158200.0
2007-08-06 10:30:00,36.02,36.37,35.91,36.2,2943600.0,22.8186,23.0403,22.7489,22.9326,2943600.0
2007-08-06 11:00:00,36.2,36.5,36.08,36.43,1584400.0,22.9326,23.1226,22.8566,23.0783,1584400.0
2007-08-06 11:30:00,36.44,36.67,36.37,36.48,1489800.0,23.0846,23.2303,23.0403,23.11,1489800.0
2007-08-06 12:00:00,36.48,36.51,36.34,36.51,1111200.0,23.11,23.129,23.0213,23.129,1111200.0
2007-08-06 12:30:00,36.5,36.69,36.46,36.6,1216100.0,23.1226,23.243,23.0973,23.186,1216100.0
2007-08-06 13:00:00,36.6,36.66,36.49,36.55,1174700.0,23.186,23.224,23.1163,23.1543,1174700.0
2007-08-06 13:30:00,36.55,36.58,36.4,36.42,1062200.0,23.1543,23.1733,23.0593,23.072,1062200.0
2007-08-06 14:00:00,36.41,36.58,36.38,36.4,1459900.0,23.0656,23.1733,23.0466,23.0593,1459900.0
2007-08-06 14:30:00,36.4,36.77,36.39,36.54,2994800.0,23.0593,23.2937,23.053,23.148,2994800.0
2007-08-06 15:00:00,36.54,36.62,36.4,36.54,1985400.0,23.148,23.1987,23.0593,23.148,1985400.0
2007-08-06 15:30:00,36.54,36.99,35.74,36.89,3436100.0,23.148,23.4331,22.6412,23.3697,3436100.0
2007-08-07 09:30:00,36.55,36.79,36.1,36.76,1667300.0,23.1543,23.3064,22.8692,23.2874,1667300.0
2007-08-07 10:00:00,36.76,37.07,36.72,36.75,1591900.0,23.2874,23.4837,23.262,23.281,1591900.0
2007-08-07 10:30:00,36.73,36.8,36.42,36.45,1945800.0,23.2684,23.3127,23.072,23.091,1945800.0
2007-08-07 11:00:00,36.45,36.62,36.44,36.6,915900.0,23.091,23.1987,23.0846,23.186,915900.0
2007-08-07 11:30:00,36.59,36.74,36.54,36.58,1314800.0,23.1797,23.2747,23.148,23.1733,1314800.0
2007-08-07 12:00:00,36.59,36.78,36.45,36.47,2729700.0,23.1797,23.3,23.091,23.1036,2729700.0
2007-08-07 12:30:00,36.48,36.5,36.35,36.35,1286900.0,23.11,23.1226,23.0276,23.0276,1286900.0
2007-08-07 13:00:00,36.36,36.53,36.32,36.34,1448000.0,23.034,23.1417,23.0086,23.0213,1448000.0
2007-08-07 13:30:00,36.34,36.5,36.24,36.43,1090400.0,23.0213,23.1226,22.9579,23.0783,1090400.0
2007-08-07 14:00:00,36.43,36.5,36.15,36.18,2114900.0,23.0783,23.1226,22.9009,22.9199,2114900.0
2007-08-07 14:30:00,36.17,36.4,35.92,36.39,3812400.0,22.9136,23.0593,22.7552,23.053,3812400.0
2007-08-07 15:00:00,36.39,36.75,36.39,36.58,3359600.0,23.053,23.281,23.053,23.1733,3359600.0
2007-08-07 15:30:00,36.59,36.89,36.29,36.42,3905600.0,23.1797,23.3697,22.9896,23.072,3905600.0
2007-08-08 09:30:00,36.5,37.24,36.3,37.14,4075300.0,23.1226,23.5914,22.9959,23.5281,4075300.0
2007-08-08 10:00:00,37.15,37.23,36.89,37.0,2355900.0,23.5344,23.5851,23.3697,23.4394,2355900.0
2007-08-08 10:30:00,37.0,37.5,36.89,37.49,3114100.0,23.4394,23.7561,23.3697,23.7498,3114100.0
2007-08-08 11:00:00,37.5,37.5,37.18,37.26,2080600.0,23.7561,23.7561,23.5534,23.6041,2080600.0
2007-08-08 11:30:00,37.25,37.54,37.25,37.46,2173300.0,23.5978,23.7815,23.5978,23.7308,2173300.0
2007-08-08 12:00:00,37.47,37.56,37.46,37.51,1433100.0,23.7371,23.7942,23.7308,23.7625,1433100.0
2007-08-08 12:30:00,37.51,37.8,37.47,37.47,1527800.0,23.7625,23.9462,23.7371,23.7371,1527800.0
2007-08-08 13:00:00,37.47,37.5,37.24,37.31,1401200.0,23.7371,23.7561,23.5914,23.6358,1401200.0
2007-08-08 13:30:00,37.31,37.61,37.31,37.61,1225800.0,23.6358,23.8258,23.6358,23.8258,1225800.0
2007-08-08 14:00:00,37.61,37.69,37.52,37.64,835900.0,23.8258,23.8765,23.7688,23.8448,835900.0
2007-08-08 14:30:00,37.64,37.65,37.34,37.51,1742600.0,23.8448,23.8512,23.6548,23.7625,1742600.0
2007-08-08 15:00:00,37.5,37.56,37.06,37.24,2366300.0,23.7561,23.7942,23.4774,23.5914,2366300.0
2007-08-08 15:30:00,37.25,37.8,37.18,37.79,3367100.0,23.5978,23.9462,23.5534,23.9399,3367100.0
2007-08-09 09:30:00,35.49,36.11,35.12,35.53,7626300.0,22.4828,22.8756,22.2484,22.5082,7626300.0
2007-08-09 10:00:00,35.5,36.0,35.41,35.72,4645500.0,22.4891,22.8059,22.4321,22.6285,4645500.0
2007-08-09 10:30:00,35.71,36.09,35.67,35.96,2235900.0,22.6222,22.8629,22.5968,22.7806,2235900.0
2007-08-09 11:00:00,35.97,36.25,35.89,35.92,2579000.0,22.7869,22.9643,22.7362,22.7552,2579000.0
2007-08-09 11:30:00,35.91,36.1,35.81,36.09,1576200.0,22.7489,22.8692,22.6855,22.8629,1576200.0
2007-08-09 12:00:00,36.09,36.1,35.8,35.81,1334400.0,22.8629,22.8692,22.6792,22.6855,1334400.0
2007-08-09 12:30:00,35.8,35.92,35.71,35.8,1625100.0,22.6792,22.7552,22.6222,22.6792,1625100.0
2007-08-09 13:00:00,35.79,35.99,35.68,35.95,1538200.0,22.6729,22.7996,22.6032,22.7742,1538200.0
2007-08-09 13:30:00,35.96,36.1,35.83,36.06,1571600.0,22.7806,22.8692,22.6982,22.8439,1571600.0
2007-08-09 14:00:00,36.06,36.09,35.84,35.9,1428800.0,22.8439,22.8629,22.7045,22.7425,1428800.0
2007-08-09 14:30:00,35.89,36.03,35.75,35.87,2745900.0,22.7362,22.8249,22.6475,22.7235,2745900.0
2007-08-09 15:00:00,35.87,36.22,35.77,35.96,2579900.0,22.7235,22.9453,22.6602,22.7806,2579900.0
2007-08-09 15:30:00,35.97,36.15,35.7,35.82,3686600.0,22.7869,22.9009,22.6158,22.6919,3686600.0
2007-08-10 09:30:00,35.78,35.9,35.36,35.58,3364700.0,22.6665,22.7425,22.4005,22.5398,3364700.0
2007-08-10 10:00:00,35.58,35.59,35.33,35.36,2018700.0,22.5398,22.5462,22.3815,22.4005,2018700.0
2007-08-10 10:30:00,35.35,35.57,35.3,35.41,1609400.0,22.3941,22.5335,22.3624,22.4321,1609400.0
2007-08-10 11:00:00,35.42,35.71,35.41,35.45,1360200.0,22.4385,22.6222,22.4321,22.4575,1360200.0
2007-08-10 11:30:00,35.46,35.6,35.34,35.55,933500.0,22.4638,22.5525,22.3878,22.5208,933500.0
2007-08-10 12:00:00,35.56,36.27,35.54,35.75,1258100.0,22.5272,22.9769,22.5145,22.6475,1258100.0
2007-08-10 12:30:00,35.76,35.95,35.64,35.71,938000.0,22.6539,22.7742,22.5778,22.6222,938000.0
2007-08-10 13:00:00,35.71,35.94,35.69,35.72,757300.0,22.6222,22.7679,22.6095,22.6285,757300.0
2007-08-10 13:30:00,35.72,35.8,35.58,35.77,883200.0,22.6285,22.6792,22.5398,22.6602,883200.0
2007-08-10 14:00:00,35.77,35.91,35.64,35.64,832300.0,22.6602,22.7489,22.5778,22.5778,832300.0
2007-08-10 14:30:00,35.65,35.78,35.58,35.68,1203700.0,22.5842,22.6665,22.5398,22.6032,1203700.0
2007-08-10 15:00:00,35.69,35.72,35.51,35.58,2885000.0,22.6095,22.6285,22.4955,22.5398,2885000.0
2007-08-10 15:30:00,35.58,36.08,35.55,36.05,2914700.0,22.5398,22.8566,22.5208,22.8376,2914700.0
2007-08-13 09:30:00,36.02,36.02,35.66,35.71,1914400.0,22.8186,22.8186,22.5905,22.6222,1914400.0
2007-08-13 10:00:00,35.72,35.86,35.52,35.53,1395100.0,22.6285,22.7172,22.5018,22.5082,1395100.0
2007-08-13 10:30:00,35.53,35.61,35.38,35.52,1359000.0,22.5082,22.5588,22.4131,22.5018,1359000.0
2007-08-13 11:00:00,35.52,35.54,35.35,35.43,1057500.0,22.5018,22.5145,22.3941,22.4448,1057500.0
2007-08-13 11:30:00,35.44,35.52,35.36,35.43,1314500.0,22.4511,22.5018,22.4005,22.4448,1314500.0
2007-08-13 12:00:00,35.43,35.68,35.4,35.5,1348200.0,22.4448,22.6032,22.4258,22.4891,1348200.0
2007-08-13 12:30:00,35.51,35.57,35.44,35.46,683800.0,22.4955,22.5335,22.4511,22.4638,683800.0
2007-08-13 13:00:00,35.47,35.5,35.3,35.32,1376800.0,22.4701,22.4891,22.3624,22.3751,1376800.0
2007-08-13 13:30:00,35.32,35.45,35.14,35.35,2267600.0,22.3751,22.4575,22.2611,22.3941,2267600.0
2007-08-13 14:00:00,35.34,35.5,35.25,35.43,1546200.0,22.3878,22.4891,22.3308,22.4448,1546200.0
2007-08-13 14:30:00,35.43,35.43,35.24,35.32,1257400.0,22.4448,22.4448,22.3244,22.3751,1257400.0
2007-08-13 15:00:00,35.32,35.42,35.23,35.37,1955500.0,22.3751,22.4385,22.3181,22.4068,1955500.0
2007-08-13 15:30:00,35.37,35.41,35.12,35.21,2872000.0,22.4068,22.4321,22.2484,22.3054,2872000.0
2007-08-14 09:30:00,35.12,35.29,34.55,34.58,5408000.0,22.2484,22.3561,21.8873,21.9063,5408000.0
2007-08-14 10:00:00,34.57,34.65,34.32,34.33,4250100.0,21.9,21.9507,21.7416,21.748,4250100.0
2007-08-14 10:30:00,34.33,34.36,34.1,34.13,3833000.0,21.748,21.767,21.6023,21.6213,3833000.0
2007-08-14 11:00:00,34.13,34.14,33.85,34.02,3575500.0,21.6213,21.6276,21.4439,21.5516,3575500.0
2007-08-14 11:30:00,34.03,34.3,33.99,34.16,2317200.0,21.5579,21.729,21.5326,21.6403,2317200.0
2007-08-14 12:00:00,34.16,34.39,34.16,34.32,1435600.0,21.6403,21.786,21.6403,21.7416,1435600.0
2007-08-14 12:30:00,34.33,34.48,34.24,34.36,1446900.0,21.748,21.843,21.6909,21.767,1446900.0
2007-08-14 13:00:00,34.37,34.44,34.25,34.25,966100.0,21.7733,21.8176,21.6973,21.6973,966100.0
2007-08-14 13:30:00,34.25,34.42,34.22,34.28,1415600.0,21.6973,21.805,21.6783,21.7163,1415600.0
2007-08-14 14:00:00,34.28,34.31,34.0,34.0,2649900.0,21.7163,21.7353,21.5389,21.5389,2649900.0
2007-08-14 14:30:00,33.99,34.01,33.85,33.92,2848200.0,21.5326,21.5452,21.4439,21.4882,2848200.0
2007-08-14 15:00:00,33.92,34.04,33.62,33.71,4551300.0,21.4882,21.5642,21.2982,21.3552,4551300.0
2007-08-14 15:30:00,33.71,33.72,33.49,33.5,5756600.0,21.3552,21.3615,21.2158,21.2222,5756600.0
2007-08-15 09:30:00,33.51,34.02,33.21,33.99,4331400.0,21.2285,21.5516,21.0384,21.5326,4331400.0
2007-08-15 10:00:00,33.99,34.4,33.77,34.26,3509200.0,21.5326,21.7923,21.3932,21.7036,3509200.0
2007-08-15 10:30:00,34.26,34.44,33.76,33.85,1894700.0,21.7036,21.8176,21.3869,21.4439,1894700.0
2007-08-15 11:00:00,33.85,33.9,33.72,33.84,1164600.0,21.4439,21.4756,21.3615,21.4375,1164600.0
2007-08-15 11:30:00,33.83,33.91,33.65,33.79,962300.0,21.4312,21.4819,21.3172,21.4059,962300.0
2007-08-15 12:00:00,33.79,33.99,33.72,33.8,779200.0,21.4059,21.5326,21.3615,21.4122,779200.0
2007-08-15 12:30:00,33.82,33.82,33.65,33.71,624900.0,21.4249,21.4249,21.3172,21.3552,624900.0
2007-08-15 13:00:00,33.72,33.8,33.65,33.77,678700.0,21.3615,21.4122,21.3172,21.3932,678700.0
2007-08-15 13:30:00,33.78,34.1,33.76,34.04,1322300.0,21.3995,21.6023,21.3869,21.5642,1322300.0
2007-08-15 14:00:00,34.04,34.16,33.9,33.96,1193600.0,21.5642,21.6403,21.4756,21.5136,1193600.0
2007-08-15 14:30:00,33.97,34.09,33.76,33.85,1245500.0,21.5199,21.5959,21.3869,21.4439,1245500.0
2007-08-15 15:00:00,33.85,33.95,33.35,33.41,2953700.0,21.4439,21.5072,21.1271,21.1651,2953700.0
2007-08-15 15:30:00,33.41,33.95,33.25,33.34,3915000.0,21.1651,21.5072,21.0638,21.1208,3915000.0
2007-08-16 09:30:00,33.06,33.72,32.87,33.2,3346700.0,20.9434,21.3615,20.8231,21.0321,3346700.0
2007-08-16 10:00:00,33.21,33.27,32.9,32.97,2463800.0,21.0384,21.0765,20.8421,20.8864,2463800.0
2007-08-16 10:30:00,32.96,33.18,32.87,33.09,2078100.0,20.8801,21.0194,20.8231,20.9624,2078100.0
2007-08-16 11:00:00,33.09,33.49,32.95,33.14,3017700.0,20.9624,21.2158,20.8737,20.9941,3017700.0
2007-08-16 11:30:00,33.14,33.18,32.77,32.77,1866700.0,20.9941,21.0194,20.7597,20.7597,1866700.0
2007-08-16 12:00:00,32.79,32.9,32.43,32.43,2956700.0,20.7724,20.8421,20.5443,20.5443,2956700.0
2007-08-16 12:30:00,32.43,32.56,32.19,32.32,2053100.0,20.5443,20.6267,20.3923,20.4746,2053100.0
2007-08-16 13:00:00,32.33,32.4,32.12,32.17,2851300.0,20.481,20.5253,20.3479,20.3796,2851300.0
2007-08-16 13:30:00,32.17,32.55,32.12,32.36,2522600.0,20.3796,20.6203,20.3479,20.5,2522600.0
2007-08-16 14:00:00,32.36,32.9,32.35,32.47,3186800.0,20.5,20.8421,20.4936,20.5697,3186800.0
2007-08-16 14:30:00,32.48,32.61,32.28,32.35,2233000.0,20.576,20.6583,20.4493,20.4936,2233000.0
2007-08-16 15:00:00,32.35,32.39,31.85,32.35,3047100.0,20.4936,20.519,20.1769,20.4936,3047100.0
2007-08-16 15:30:00,32.35,32.9,32.32,32.83,4891000.0,20.4936,20.8421,20.4746,20.7977,4891000.0
2007-08-17 09:30:00,33.84,34.14,33.49,33.67,6417500.0,21.4375,21.6276,21.2158,21.3298,6417500.0
2007-08-17 10:00:00,33.67,33.85,33.2,33.35,4275100.0,21.3298,21.4439,21.0321,21.1271,4275100.0
2007-08-17 10:30:00,33.35,33.72,33.3,33.33,2375100.0,21.1271,21.3615,21.0955,21.1145,2375100.0
2007-08-17 11:00:00,33.33,33.48,33.21,33.4,1463000.0,21.1145,21.2095,21.0384,21.1588,1463000.0
2007-08-17 11:30:00,33.4,33.59,33.31,33.4,1043600.0,21.1588,21.2792,21.1018,21.1588,1043600.0
2007-08-17 12:00:00,33.4,33.63,33.33,33.52,740200.0,21.1588,21.3045,21.1145,21.2348,740200.0
2007-08-17 12:30:00,33.54,33.67,33.38,33.46,752400.0,21.2475,21.3298,21.1461,21.1968,752400.0
2007-08-17 13:00:00,33.46,33.59,33.37,33.39,1219200.0,21.1968,21.2792,21.1398,21.1525,1219200.0
2007-08-17 13:30:00,33.38,33.43,33.12,33.17,1370400.0,21.1461,21.1778,20.9814,21.0131,1370400.0
2007-08-17 14:00:00,33.16,33.27,32.96,33.0,1495400.0,21.0068,21.0765,20.8801,20.9054,1495400.0
2007-08-17 14:30:00,33.0,33.11,32.95,33.02,1568600.0,20.9054,20.9751,20.8737,20.9181,1568600.0
2007-08-17 15:00:00,33.01,33.31,32.97,33.16,1703700.0,20.9117,21.1018,20.8864,21.0068,1703700.0
2007-08-17 15:30:00,33.17,33.37,33.16,33.33,2383100.0,21.0131,21.1398,21.0068,21.1145,2383100.0
2007-08-20 09:30:00,33.67,33.79,33.41,33.56,2292500.0,21.3298,21.4059,21.1651,21.2602,2292500.0
2007-08-20 10:00:00,33.56,33.77,33.46,33.76,1939600.0,21.2602,21.3932,21.1968,21.3869,1939600.0
2007-08-20 10:30:00,33.75,33.94,33.69,33.92,1344500.0,21.3805,21.5009,21.3425,21.4882,1344500.0
2007-08-20 11:00:00,33.93,33.94,33.74,33.82,953800.0,21.4946,21.5009,21.3742,21.4249,953800.0
2007-08-20 11:30:00,33.81,33.92,33.7,33.71,1022600.0,21.4185,21.4882,21.3489,21.3552,1022600.0
2007-08-20 12:00:00,33.71,33.77,33.64,33.69,1183700.0,21.3552,21.3932,21.3108,21.3425,1183700.0
2007-08-20 12:30:00,33.69,33.71,33.45,33.46,842200.0,21.3425,21.3552,21.1905,21.1968,842200.0
2007-08-20 13:00:00,33.46,33.58,33.31,33.37,1522300.0,21.1968,21.2728,21.1018,21.1398,1522300.0
2007-08-20 13:30:00,33.37,33.66,33.34,33.5,1882900.0,21.1398,21.3235,21.1208,21.2222,1882900.0
2007-08-20 14:00:00,33.5,33.71,33.48,33.71,877000.0,21.2222,21.3552,21.2095,21.3552,877000.0
2007-08-20 14:30:00,33.7,33.8,33.6,33.65,906500.0,21.3489,21.4122,21.2855,21.3172,906500.0
2007-08-20 15:00:00,33.65,33.94,33.64,33.74,1169100.0,21.3172,21.5009,21.3108,21.3742,1169100.0
2007-08-20 15:30:00,33.74,33.85,33.65,33.73,1714600.0,21.3742,21.4439,21.3172,21.3679,1714600.0
2007-08-21 09:30:00,33.8,34.17,33.6,34.15,1787000.0,21.4122,21.6466,21.2855,21.6339,1787000.0
2007-08-21 10:00:00,34.15,34.23,34.0,34.11,1097000.0,21.6339,21.6846,21.5389,21.6086,1097000.0
2007-08-21 10:30:00,34.11,34.34,34.08,34.22,1467400.0,21.6086,21.7543,21.5896,21.6783,1467400.0
2007-08-21 11:00:00,34.22,34.32,34.18,34.29,946900.0,21.6783,21.7416,21.6529,21.7226,946900.0
2007-08-21 11:30:00,34.29,34.48,34.25,34.43,1785800.0,21.7226,21.843,21.6973,21.8113,1785800.0
2007-08-21 12:00:00,34.43,34.66,34.37,34.63,1256800.0,21.8113,21.957,21.7733,21.938,1256800.0
2007-08-21 12:30:00,34.63,34.63,34.32,34.34,1132000.0,21.938,21.938,21.7416,21.7543,1132000.0
2007-08-21 13:00:00,34.34,34.39,34.22,34.3,772700.0,21.7543,21.786,21.6783,21.729,772700.0
2007-08-21 13:30:00,34.3,34.33,34.18,34.18,881700.0,21.729,21.748,21.6529,21.6529,881700.0
2007-08-21 14:00:00,34.19,34.24,34.14,34.22,735200.0,21.6593,21.6909,21.6276,21.6783,735200.0
2007-08-21 14:30:00,34.22,34.24,34.12,34.23,1220400.0,21.6783,21.6909,21.6149,21.6846,1220400.0
2007-08-21 15:00:00,34.22,34.33,34.19,34.31,1303900.0,21.6783,21.748,21.6593,21.7353,1303900.0
2007-08-21 15:30:00,34.31,34.41,34.27,34.3,2087400.0,21.7353,21.7986,21.7099,21.729,2087400.0
2007-08-22 09:30:00,34.48,34.67,34.4,34.52,1534900.0,21.843,21.9633,21.7923,21.8683,1534900.0
2007-08-22 10:00:00,34.52,34.63,34.35,34.45,1034200.0,21.8683,21.938,21.7606,21.824,1034200.0
2007-08-22 10:30:00,34.45,34.54,34.4,34.4,601500.0,21.824,21.881,21.7923,21.7923,601500.0
2007-08-22 11:00:00,34.4,34.43,34.3,34.38,673500.0,21.7923,21.8113,21.729,21.7796,673500.0
2007-08-22 11:30:00,34.37,34.42,34.16,34.16,844900.0,21.7733,21.805,21.6403,21.6403,844900.0
2007-08-22 12:00:00,34.17,34.25,34.1,34.17,8036900.0,21.6466,21.6973,21.6023,21.6466,8036900.0
2007-08-22 12:30:00,34.17,34.36,34.11,34.27,1001600.0,21.6466,21.767,21.6086,21.7099,1001600.0
2007-08-22 13:00:00,34.27,34.39,34.13,34.28,1183000.0,21.7099,21.786,21.6213,21.7163,1183000.0
2007-08-22 13:30:00,34.29,34.46,34.26,34.45,598000.0,21.7226,21.8303,21.7036,21.824,598000.0
2007-08-22 14:00:00,34.44,34.49,34.32,34.37,490500.0,21.8176,21.8493,21.7416,21.7733,490500.0
2007-08-22 14:30:00,34.37,34.5,34.37,34.4,1490000.0,21.7733,21.8557,21.7733,21.7923,1490000.0
2007-08-22 15:00:00,34.39,34.52,34.36,34.49,1180900.0,21.786,21.8683,21.767,21.8493,1180900.0
2007-08-22 15:30:00,34.49,34.8,34.49,34.77,2186800.0,21.8493,22.0457,21.8493,22.0267,2186800.0
2007-08-23 09:30:00,34.15,34.36,33.85,33.94,3150300.0,21.6339,21.767,21.4439,21.5009,3150300.0
2007-08-23 10:00:00,33.94,34.05,33.78,34.04,2463200.0,21.5009,21.5706,21.3995,21.5642,2463200.0
2007-08-23 10:30:00,34.03,34.19,33.95,34.12,2378100.0,21.5579,21.6593,21.5072,21.6149,2378100.0
2007-08-23 11:00:00,34.12,34.15,33.9,33.95,1778400.0,21.6149,21.6339,21.4756,21.5072,1778400.0
2007-08-23 11:30:00,33.95,33.96,33.84,33.86,1054900.0,21.5072,21.5136,21.4375,21.4502,1054900.0
2007-08-23 12:00:00,33.87,33.9,33.81,33.81,1006100.0,21.4565,21.4756,21.4185,21.4185,1006100.0
2007-08-23 12:30:00,33.81,33.94,33.81,33.86,598700.0,21.4185,21.5009,21.4185,21.4502,598700.0
2007-08-23 13:00:00,33.87,34.0,33.81,33.98,1591900.0,21.4565,21.5389,21.4185,21.5262,1591900.0
2007-08-23 13:30:00,33.99,34.0,33.88,33.96,975300.0,21.5326,21.5389,21.4629,21.5136,975300.0
2007-08-23 14:00:00,33.96,34.14,33.95,34.05,1258600.0,21.5136,21.6276,21.5072,21.5706,1258600.0
2007-08-23 14:30:00,34.05,34.08,33.92,34.04,1148000.0,21.5706,21.5896,21.4882,21.5642,1148000.0
2007-08-23 15:00:00,34.05,34.15,33.04,33.97,2404400.0,21.5706,21.6339,20.9307,21.5199,2404400.0
2007-08-23 15:30:00,33.97,34.1,33.93,34.04,2336400.0,21.5199,21.6023,21.4946,21.5642,2336400.0
2007-08-24 09:30:00,34.21,34.95,34.16,34.55,2661100.0,21.6719,22.1407,21.6403,21.8873,2661100.0
2007-08-24 10:00:00,34.55,34.8,34.55,34.7,1358700.0,21.8873,22.0457,21.8873,21.9824,1358700.0
2007-08-24 10:30:00,34.7,34.75,34.35,34.35,804700.0,21.9824,22.014,21.7606,21.7606,804700.0
2007-08-24 11:00:00,34.36,34.59,34.34,34.54,459700.0,21.767,21.9127,21.7543,21.881,459700.0
2007-08-24 11:30:00,34.53,34.55,34.41,34.48,545300.0,21.8747,21.8873,21.7986,21.843,545300.0
2007-08-24 12:00:00,34.48,34.55,34.38,34.44,490800.0,21.843,21.8873,21.7796,21.8176,490800.0
2007-08-24 12:30:00,34.43,34.61,34.41,34.43,1824700.0,21.8113,21.9253,21.7986,21.8113,1824700.0
2007-08-24 13:00:00,34.43,34.5,34.36,34.45,420800.0,21.8113,21.8557,21.767,21.824,420800.0
2007-08-24 13:30:00,34.45,34.49,34.42,34.43,341700.0,21.824,21.8493,21.805,21.8113,341700.0
2007-08-24 14:00:00,34.44,34.53,34.39,34.4,998700.0,21.8176,21.8747,21.786,21.7923,998700.0
2007-08-24 14:30:00,34.4,34.62,34.38,34.6,635100.0,21.7923,21.9317,21.7796,21.919,635100.0
2007-08-24 15:00:00,34.61,34.62,34.51,34.54,881700.0,21.9253,21.9317,21.862,21.881,881700.0
2007-08-24 15:30:00,34.54,34.72,34.54,34.67,1529600.0,21.881,21.995,21.881,21.9633,1529600.0
2007-08-27 09:30:00,35.42,35.56,35.09,35.51,4076900.0,22.4385,22.5272,22.2294,22.4955,4076900.0
2007-08-27 10:00:00,35.5,35.55,35.1,35.29,2308500.0,22.4891,22.5208,22.2358,22.3561,2308500.0
2007-08-27 10:30:00,35.29,35.32,35.2,35.29,2120700.0,22.3561,22.3751,22.2991,22.3561,2120700.0
2007-08-27 11:00:00,35.3,35.39,35.23,35.36,1652600.0,22.3624,22.4195,22.3181,22.4005,1652600.0
2007-08-27 11:30:00,35.36,35.36,35.25,35.27,1075800.0,22.4005,22.4005,22.3308,22.3434,1075800.0
2007-08-27 12:00:00,35.26,35.4,35.24,35.4,2405600.0,22.3371,22.4258,22.3244,22.4258,2405600.0
2007-08-27 12:30:00,35.39,35.49,35.26,35.3,744900.0,22.4195,22.4828,22.3371,22.3624,744900.0
2007-08-27 13:00:00,35.3,35.43,35.28,35.38,978000.0,22.3624,22.4448,22.3498,22.4131,978000.0
2007-08-27 13:30:00,35.38,35.46,35.25,35.32,3219800.0,22.4131,22.4638,22.3308,22.3751,3219800.0
2007-08-27 14:00:00,35.31,35.35,35.29,35.33,831300.0,22.3688,22.3941,22.3561,22.3815,831300.0
2007-08-27 14:30:00,35.32,35.39,35.3,35.31,685400.0,22.3751,22.4195,22.3624,22.3688,685400.0
2007-08-27 15:00:00,35.31,35.35,35.2,35.27,1460800.0,22.3688,22.3941,22.2991,22.3434,1460800.0
2007-08-27 15:30:00,35.27,35.33,35.2,35.26,2760200.0,22.3434,22.3815,22.2991,22.3371,2760200.0
2007-08-28 09:30:00,35.5,35.56,35.01,35.24,3470400.0,22.6335,22.6718,22.3211,22.4677,3470400.0
2007-08-28 10:00:00,35.24,35.42,35.13,35.42,1984900.0,22.4677,22.5825,22.3976,22.5825,1984900.0
2007-08-28 10:30:00,35.41,35.48,35.16,35.37,5667300.0,22.5761,22.6208,22.4167,22.5506,5667300.0
2007-08-28 11:00:00,35.37,35.39,35.21,35.38,3117700.0,22.5506,22.5634,22.4486,22.557,3117700.0
2007-08-28 11:30:00,35.38,35.45,35.34,35.42,1601500.0,22.557,22.6016,22.5315,22.5825,1601500.0
2007-08-28 12:00:00,35.42,35.46,35.26,35.32,2586900.0,22.5825,22.608,22.4805,22.5188,2586900.0
2007-08-28 12:30:00,35.31,35.39,35.31,35.34,1343600.0,22.5124,22.5634,22.5124,22.5315,1343600.0
2007-08-28 13:00:00,35.35,35.36,35.3,35.33,2136500.0,22.5379,22.5443,22.506,22.5251,2136500.0
2007-08-28 13:30:00,35.32,35.46,35.31,35.42,2968900.0,22.5188,22.608,22.5124,22.5825,2968900.0
2007-08-28 14:00:00,35.43,35.44,35.34,35.4,1573400.0,22.5889,22.5953,22.5315,22.5698,1573400.0
2007-08-28 14:30:00,35.39,35.46,35.35,35.4,2206400.0,22.5634,22.608,22.5379,22.5698,2206400.0
2007-08-28 15:00:00,35.4,35.43,35.26,35.26,1623800.0,22.5698,22.5889,22.4805,22.4805,1623800.0
2007-08-28 15:30:00,35.27,35.28,35.04,35.08,6404300.0,22.4869,22.4933,22.3402,22.3657,6404300.0
2007-08-29 09:30:00,35.13,35.75,35.13,35.65,3030900.0,22.3976,22.7929,22.3976,22.7292,3030900.0
2007-08-29 10:00:00,35.65,35.74,35.51,35.59,1484800.0,22.7292,22.7865,22.6399,22.6909,1484800.0
2007-08-29 10:30:00,35.59,35.95,35.55,35.89,5218600.0,22.6909,22.9204,22.6654,22.8822,5218600.0
2007-08-29 11:00:00,35.9,36.15,35.87,35.95,7767200.0,22.8885,23.0479,22.8694,22.9204,7767200.0
2007-08-29 11:30:00,35.95,36.01,35.92,36.01,1652400.0,22.9204,22.9587,22.9013,22.9587,1652400.0
2007-08-29 12:00:00,36.01,36.24,35.87,36.21,2383400.0,22.9587,23.1053,22.8694,23.0862,2383400.0
2007-08-29 12:30:00,36.2,36.43,36.04,36.13,3894000.0,23.0798,23.2265,22.9778,23.0352,3894000.0
2007-08-29 13:00:00,36.12,36.27,36.1,36.18,1382000.0,23.0288,23.1244,23.0161,23.0671,1382000.0
2007-08-29 13:30:00,36.18,36.25,36.09,36.16,2142600.0,23.0671,23.1117,23.0097,23.0543,2142600.0
2007-08-29 14:00:00,36.16,36.28,36.14,36.23,3416300.0,23.0543,23.1308,23.0416,23.0989,3416300.0
2007-08-29 14:30:00,36.24,36.48,36.21,36.46,4234900.0,23.1053,23.2583,23.0862,23.2456,4234900.0
2007-08-29 15:00:00,36.46,36.8,36.38,36.43,6551800.0,23.2456,23.4623,23.1946,23.2265,6551800.0
2007-08-29 15:30:00,36.43,36.63,35.98,36.53,5421800.0,23.2265,23.354,22.9395,23.2902,5421800.0
2007-08-30 09:30:00,36.39,36.73,36.36,36.69,2381200.0,23.2009,23.4177,23.1818,23.3922,2381200.0
2007-08-30 10:00:00,36.71,36.93,36.69,36.82,4763800.0,23.405,23.5452,23.3922,23.4751,4763800.0
2007-08-30 10:30:00,36.82,36.92,36.68,36.79,4017000.0,23.4751,23.5389,23.3858,23.456,4017000.0
2007-08-30 11:00:00,36.78,36.98,36.75,36.94,2708200.0,23.4496,23.5771,23.4305,23.5516,2708200.0
2007-08-30 11:30:00,36.93,36.96,36.79,36.89,2611200.0,23.5452,23.5644,23.456,23.5197,2611200.0
2007-08-30 12:00:00,36.89,36.91,36.8,36.82,1901900.0,23.5197,23.5325,23.4623,23.4751,1901900.0
2007-08-30 12:30:00,36.82,36.91,36.8,36.89,1520500.0,23.4751,23.5325,23.4623,23.5197,1520500.0
2007-08-30 13:00:00,36.89,36.94,36.85,36.92,1223700.0,23.5197,23.5516,23.4942,23.5389,1223700.0
2007-08-30 13:30:00,36.92,36.97,36.84,36.94,870700.0,23.5389,23.5707,23.4879,23.5516,870700.0
2007-08-30 14:00:00,36.95,36.95,36.79,36.86,1476800.0,23.558,23.558,23.456,23.5006,1476800.0
2007-08-30 14:30:00,36.86,37.06,36.85,37.05,2239300.0,23.5006,23.6281,23.4942,23.6217,2239300.0
2007-08-30 15:00:00,37.06,37.14,36.9,37.05,2277300.0,23.6281,23.6791,23.5261,23.6217,2277300.0
2007-08-30 15:30:00,37.05,37.07,36.97,37.02,2523900.0,23.6217,23.6345,23.5707,23.6026,2523900.0
2007-08-31 09:30:00,37.36,37.45,37.24,37.31,3731300.0,23.8194,23.8768,23.7429,23.7875,3731300.0
2007-08-31 10:00:00,37.31,37.38,37.22,37.32,2967300.0,23.7875,23.8321,23.7301,23.7939,2967300.0
2007-08-31 10:30:00,37.32,37.58,37.25,37.56,2447900.0,23.7939,23.9596,23.7493,23.9469,2447900.0
2007-08-31 11:00:00,37.56,37.78,37.56,37.71,2448100.0,23.9469,24.0872,23.9469,24.0425,2448100.0
2007-08-31 11:30:00,37.71,37.82,37.62,37.8,3115700.0,24.0425,24.1127,23.9852,24.0999,3115700.0
2007-08-31 12:00:00,37.8,37.88,37.75,37.84,2479500.0,24.0999,24.1509,24.068,24.1254,2479500.0
2007-08-31 12:30:00,37.85,38.05,37.84,38.05,3554400.0,24.1318,24.2593,24.1254,24.2593,3554400.0
2007-08-31 13:00:00,38.05,38.29,37.88,38.28,8077300.0,24.2593,24.4123,24.1509,24.4059,8077300.0
2007-08-31 13:30:00,38.28,38.53,38.03,38.26,8003000.0,24.4059,24.5653,24.2466,24.3932,8003000.0
2007-08-31 14:00:00,38.26,38.38,38.22,38.33,6236300.0,24.3932,24.4697,24.3677,24.4378,6236300.0
2007-08-31 14:30:00,38.33,38.51,38.25,38.26,5115500.0,24.4378,24.5526,24.3868,24.3932,5115500.0
2007-08-31 15:00:00,38.27,38.32,38.07,38.12,3999000.0,24.3996,24.4314,24.2721,24.3039,3999000.0
2007-08-31 15:30:00,38.11,38.54,38.06,38.36,8657800.0,24.2976,24.5717,24.2657,24.4569,8657800.0
2007-09-04 09:30:00,37.21,37.37,36.78,36.97,7995400.0,23.7238,23.8258,23.4496,23.5707,7995400.0
2007-09-04 10:00:00,36.97,37.01,36.55,36.85,5001200.0,23.5707,23.5962,23.303,23.4942,5001200.0
2007-09-04 10:30:00,36.86,36.9,36.64,36.64,3096200.0,23.5006,23.5261,23.3603,23.3603,3096200.0
2007-09-04 11:00:00,36.64,36.67,36.51,36.6,5387500.0,23.3603,23.3795,23.2775,23.3348,5387500.0
2007-09-04 11:30:00,36.59,36.72,36.54,36.6,5157700.0,23.3285,23.4113,23.2966,23.3348,5157700.0
2007-09-04 12:00:00,36.61,36.62,36.13,36.2,3812800.0,23.3412,23.3476,23.0352,23.0798,3812800.0
2007-09-04 12:30:00,36.2,36.35,36.14,36.32,3069000.0,23.0798,23.1754,23.0416,23.1563,3069000.0
2007-09-04 13:00:00,36.31,36.48,36.29,36.42,1787900.0,23.1499,23.2583,23.1372,23.2201,1787900.0
2007-09-04 13:30:00,36.41,36.43,36.28,36.34,2033700.0,23.2137,23.2265,23.1308,23.1691,2033700.0
2007-09-04 14:00:00,36.34,36.48,36.3,36.39,1988600.0,23.1691,23.2583,23.1436,23.2009,1988600.0
2007-09-04 14:30:00,36.38,36.48,36.36,36.42,2509200.0,23.1946,23.2583,23.1818,23.2201,2509200.0
2007-09-04 15:00:00,36.41,36.69,36.41,36.57,4293400.0,23.2137,23.3922,23.2137,23.3157,4293400.0
2007-09-04 15:30:00,36.57,36.63,36.22,36.28,10414900.0,23.3157,23.354,23.0926,23.1308,10414900.0
2007-09-05 09:30:00,36.28,36.43,32.67,36.13,4231100.0,23.1308,23.2265,20.8292,23.0352,4231100.0
2007-09-05 10:00:00,36.12,36.13,35.78,35.9,4564000.0,23.0288,23.0352,22.812,22.8885,4564000.0
2007-09-05 10:30:00,35.91,35.91,35.73,35.84,3872600.0,22.8949,22.8949,22.7802,22.8503,3872600.0
2007-09-05 11:00:00,35.84,35.84,35.71,35.71,1373900.0,22.8503,22.8503,22.7674,22.7674,1373900.0
2007-09-05 11:30:00,35.72,35.81,35.58,35.7,2127800.0,22.7738,22.8312,22.6845,22.761,2127800.0
2007-09-05 12:00:00,35.7,36.04,35.66,36.03,1490000.0,22.761,22.9778,22.7355,22.9714,1490000.0
2007-09-05 12:30:00,36.03,36.04,35.77,35.99,3031300.0,22.9714,22.9778,22.8057,22.9459,3031300.0
2007-09-05 13:00:00,35.99,36.33,35.98,36.05,2391200.0,22.9459,23.1627,22.9395,22.9842,2391200.0
2007-09-05 13:30:00,36.06,36.15,36.0,36.02,1078800.0,22.9906,23.0479,22.9523,22.965,1078800.0
2007-09-05 14:00:00,36.01,36.08,35.86,35.94,1363700.0,22.9587,23.0033,22.863,22.914,1363700.0
2007-09-05 14:30:00,35.93,36.33,35.92,36.32,1917000.0,22.9077,23.1627,22.9013,23.1563,1917000.0
2007-09-05 15:00:00,36.31,36.42,36.26,36.42,2557400.0,23.1499,23.2201,23.1181,23.2201,2557400.0
2007-09-05 15:30:00,36.42,36.56,36.35,36.49,4768700.0,23.2201,23.3093,23.1754,23.2647,4768700.0
2007-09-06 09:30:00,36.36,36.77,36.14,36.16,1591300.0,23.1818,23.4432,23.0416,23.0543,1591300.0
2007-09-06 10:00:00,36.17,36.3,36.0,36.24,1414000.0,23.0607,23.1436,22.9523,23.1053,1414000.0
2007-09-06 10:30:00,36.23,36.48,36.2,36.34,988800.0,23.0989,23.2583,23.0798,23.1691,988800.0
2007-09-06 11:00:00,36.35,36.35,36.08,36.11,1149600.0,23.1754,23.1754,23.0033,23.0224,1149600.0
2007-09-06 11:30:00,36.11,36.16,36.02,36.07,1247500.0,23.0224,23.0543,22.965,22.9969,1247500.0
2007-09-06 12:00:00,36.07,36.22,36.04,36.14,946800.0,22.9969,23.0926,22.9778,23.0416,946800.0
2007-09-06 12:30:00,36.14,36.18,36.01,36.05,1302400.0,23.0416,23.0671,22.9587,22.9842,1302400.0
2007-09-06 13:00:00,36.05,36.06,35.81,35.99,1968400.0,22.9842,22.9906,22.8312,22.9459,1968400.0
2007-09-06 13:30:00,35.99,35.99,35.83,35.91,1273600.0,22.9459,22.9459,22.8439,22.8949,1273600.0
2007-09-06 14:00:00,35.91,35.91,35.75,35.76,1703100.0,22.8949,22.8949,22.7929,22.7993,1703100.0
2007-09-06 14:30:00,35.76,35.83,35.73,35.78,941300.0,22.7993,22.8439,22.7802,22.812,941300.0
2007-09-06 15:00:00,35.78,35.83,35.51,35.57,2430300.0,22.812,22.8439,22.6399,22.6781,2430300.0
2007-09-06 15:30:00,35.57,35.64,35.3,35.32,5114900.0,22.6781,22.7228,22.506,22.5188,5114900.0
2007-09-07 09:30:00,34.8,34.89,34.22,34.34,3749100.0,22.1872,22.2446,21.8174,21.8939,3749100.0
2007-09-07 10:00:00,34.32,34.58,34.29,34.45,3194500.0,21.8812,22.047,21.8621,21.9641,3194500.0
2007-09-07 10:30:00,34.45,34.47,34.27,34.28,2390400.0,21.9641,21.9768,21.8493,21.8557,2390400.0
2007-09-07 11:00:00,34.27,34.5,34.12,34.13,1965400.0,21.8493,21.996,21.7537,21.7601,1965400.0
2007-09-07 11:30:00,34.14,34.46,34.13,34.41,2066900.0,21.7664,21.9704,21.7601,21.9386,2066900.0
2007-09-07 12:00:00,34.42,34.47,34.26,34.38,1433100.0,21.9449,21.9768,21.8429,21.9194,1433100.0
2007-09-07 12:30:00,34.38,34.42,34.3,34.37,1111400.0,21.9194,21.9449,21.8684,21.9131,1111400.0
2007-09-07 13:00:00,34.37,34.45,34.27,34.3,1035100.0,21.9131,21.9641,21.8493,21.8684,1035100.0
2007-09-07 13:30:00,34.3,34.33,34.21,34.23,1044600.0,21.8684,21.8876,21.8111,21.8238,1044600.0
2007-09-07 14:00:00,34.23,34.28,34.18,34.25,1738500.0,21.8238,21.8557,21.7919,21.8366,1738500.0
2007-09-07 14:30:00,34.25,34.3,34.16,34.19,1520000.0,21.8366,21.8684,21.7792,21.7983,1520000.0
2007-09-07 15:00:00,34.18,34.34,34.18,34.24,2014300.0,21.7919,21.8939,21.7919,21.8302,2014300.0
2007-09-07 15:30:00,34.24,34.31,34.15,34.24,3904500.0,21.8302,21.8748,21.7728,21.8302,3904500.0
2007-09-10 09:30:00,34.45,34.64,34.25,34.32,1712500.0,21.9641,22.0852,21.8366,21.8812,1712500.0
2007-09-10 10:00:00,34.33,34.35,34.15,34.26,1591600.0,21.8876,21.9003,21.7728,21.8429,1591600.0
2007-09-10 10:30:00,34.26,34.35,34.14,34.25,1654900.0,21.8429,21.9003,21.7664,21.8366,1654900.0
2007-09-10 11:00:00,34.24,34.28,33.95,34.04,1169700.0,21.8302,21.8557,21.6453,21.7027,1169700.0
2007-09-10 11:30:00,34.04,34.09,33.88,33.9,1306400.0,21.7027,21.7346,21.6007,21.6134,1306400.0
2007-09-10 12:00:00,33.9,33.94,33.53,33.76,2080800.0,21.6134,21.6389,21.3775,21.5242,2080800.0
2007-09-10 12:30:00,33.76,33.85,33.67,33.74,1149300.0,21.5242,21.5815,21.4668,21.5114,1149300.0
2007-09-10 13:00:00,33.72,33.79,33.69,33.75,1140300.0,21.4987,21.5433,21.4795,21.5178,1140300.0
2007-09-10 13:30:00,33.75,33.84,33.71,33.76,1112700.0,21.5178,21.5752,21.4923,21.5242,1112700.0
2007-09-10 14:00:00,33.76,33.97,33.72,33.9,1563800.0,21.5242,21.658,21.4987,21.6134,1563800.0
2007-09-10 14:30:00,33.9,33.91,33.8,33.9,1368100.0,21.6134,21.6198,21.5497,21.6134,1368100.0
2007-09-10 15:00:00,33.89,34.07,33.83,33.94,1435700.0,21.607,21.7218,21.5688,21.6389,1435700.0
2007-09-10 15:30:00,33.94,33.94,33.4,33.78,1939400.0,21.6389,21.6389,21.2946,21.5369,1939400.0
2007-09-11 09:30:00,34.0,34.17,33.85,34.09,1932700.0,21.6772,21.7856,21.5815,21.7346,1932700.0
2007-09-11 10:00:00,34.09,34.11,34.03,34.06,1833000.0,21.7346,21.7473,21.6963,21.7154,1833000.0
2007-09-11 10:30:00,34.06,34.31,34.05,34.29,1842400.0,21.7154,21.8748,21.709,21.8621,1842400.0
2007-09-11 11:00:00,34.29,34.38,34.22,34.38,1290100.0,21.8621,21.9194,21.8174,21.9194,1290100.0
2007-09-11 11:30:00,34.37,34.43,34.32,34.43,1159500.0,21.9131,21.9513,21.8812,21.9513,1159500.0
2007-09-11 12:00:00,34.42,34.43,34.3,34.34,1160800.0,21.9449,21.9513,21.8684,21.8939,1160800.0
2007-09-11 12:30:00,34.34,34.4,34.31,34.34,981400.0,21.8939,21.9322,21.8748,21.8939,981400.0
2007-09-11 13:00:00,34.34,34.38,34.19,34.27,1268600.0,21.8939,21.9194,21.7983,21.8493,1268600.0
2007-09-11 13:30:00,34.26,34.34,34.24,34.31,972300.0,21.8429,21.8939,21.8302,21.8748,972300.0
2007-09-11 14:00:00,34.31,34.61,34.31,34.58,1924700.0,21.8748,22.0661,21.8748,22.047,1924700.0
2007-09-11 14:30:00,34.58,34.63,34.52,34.63,1444400.0,22.047,22.0788,22.0087,22.0788,1444400.0
2007-09-11 15:00:00,34.63,34.7,34.59,34.67,1490800.0,22.0788,22.1235,22.0533,22.1043,1490800.0
2007-09-11 15:30:00,34.67,34.9,34.65,34.88,3574000.0,22.1043,22.251,22.0916,22.2382,3574000.0
2007-09-12 09:30:00,34.52,34.97,34.46,34.95,1881200.0,22.0087,22.2956,21.9704,22.2829,1881200.0
2007-09-12 10:00:00,34.96,34.97,34.76,34.81,1150900.0,22.2892,22.2956,22.1617,22.1936,1150900.0
2007-09-12 10:30:00,34.82,34.9,34.71,34.9,1863900.0,22.2,22.251,22.1298,22.251,1863900.0
2007-09-12 11:00:00,34.9,35.03,34.86,34.95,1063600.0,22.251,22.3339,22.2255,22.2829,1063600.0
2007-09-12 11:30:00,34.94,35.06,34.93,35.0,963300.0,22.2765,22.353,22.2701,22.3147,963300.0
2007-09-12 12:00:00,35.0,35.17,34.98,35.14,1154900.0,22.3147,22.4231,22.302,22.404,1154900.0
2007-09-12 12:30:00,35.14,35.32,35.11,35.18,1649000.0,22.404,22.5188,22.3849,22.4295,1649000.0
2007-09-12 13:00:00,35.18,35.18,35.01,35.04,1013700.0,22.4295,22.4295,22.3211,22.3402,1013700.0
2007-09-12 13:30:00,35.05,35.07,35.0,35.04,988700.0,22.3466,22.3594,22.3147,22.3402,988700.0
2007-09-12 14:00:00,35.04,35.25,34.99,35.04,1486000.0,22.3402,22.4741,22.3084,22.3402,1486000.0
2007-09-12 14:30:00,35.03,35.19,35.03,35.18,897600.0,22.3339,22.4359,22.3339,22.4295,897600.0
2007-09-12 15:00:00,35.19,35.21,34.86,34.86,1616000.0,22.4359,22.4486,22.2255,22.2255,1616000.0
2007-09-12 15:30:00,34.86,35.15,34.8,35.06,3121500.0,22.2255,22.4104,22.1872,22.353,3121500.0
2007-09-13 09:30:00,35.29,35.55,35.12,35.47,2059600.0,22.4996,22.6654,22.3912,22.6144,2059600.0
2007-09-13 10:00:00,35.48,35.57,35.3,35.46,1449000.0,22.6208,22.6781,22.506,22.608,1449000.0
2007-09-13 10:30:00,35.46,35.51,35.3,35.35,1256800.0,22.608,22.6399,22.506,22.5379,1256800.0
2007-09-13 11:00:00,35.35,35.43,35.3,35.42,1015200.0,22.5379,22.5889,22.506,22.5825,1015200.0
2007-09-13 11:30:00,35.42,35.63,35.4,35.61,913200.0,22.5825,22.7164,22.5698,22.7036,913200.0
2007-09-13 12:00:00,35.62,35.78,35.5,35.63,1031300.0,22.71,22.812,22.6335,22.7164,1031300.0
2007-09-13 12:30:00,35.62,35.75,35.59,35.75,1163700.0,22.71,22.7929,22.6909,22.7929,1163700.0
2007-09-13 13:00:00,35.75,35.85,35.65,35.8,1057100.0,22.7929,22.8567,22.7292,22.8248,1057100.0
2007-09-13 13:30:00,35.8,35.85,35.63,35.63,967200.0,22.8248,22.8567,22.7164,22.7164,967200.0
2007-09-13 14:00:00,35.63,35.75,35.6,35.64,994600.0,22.7164,22.7929,22.6973,22.7228,994600.0
2007-09-13 14:30:00,35.64,35.76,35.6,35.66,778400.0,22.7228,22.7993,22.6973,22.7355,778400.0
2007-09-13 15:00:00,35.66,35.72,35.61,35.68,1121200.0,22.7355,22.7738,22.7036,22.7483,1121200.0
2007-09-13 15:30:00,35.68,35.73,35.6,35.61,1929200.0,22.7483,22.7802,22.6973,22.7036,1929200.0
2007-09-14 09:30:00,35.52,35.52,35.0,35.2,1436700.0,22.6463,22.6463,22.3147,22.4422,1436700.0
2007-09-14 10:00:00,35.21,35.52,35.2,35.42,1264700.0,22.4486,22.6463,22.4422,22.5825,1264700.0
2007-09-14 10:30:00,35.42,35.59,35.24,35.25,1020700.0,22.5825,22.6909,22.4677,22.4741,1020700.0
2007-09-14 11:00:00,35.24,35.36,35.22,35.35,569000.0,22.4677,22.5443,22.455,22.5379,569000.0
2007-09-14 11:30:00,35.35,35.53,35.32,35.48,702200.0,22.5379,22.6526,22.5188,22.6208,702200.0
2007-09-14 12:00:00,35.48,35.53,35.38,35.49,712300.0,22.6208,22.6526,22.557,22.6271,712300.0
2007-09-14 12:30:00,35.48,35.6,35.46,35.54,564500.0,22.6208,22.6973,22.608,22.659,564500.0
2007-09-14 13:00:00,35.53,35.64,35.46,35.63,682800.0,22.6526,22.7228,22.608,22.7164,682800.0
2007-09-14 13:30:00,35.63,35.64,35.54,35.61,529200.0,22.7164,22.7228,22.659,22.7036,529200.0
2007-09-14 14:00:00,35.61,35.62,35.53,35.56,364100.0,22.7036,22.71,22.6526,22.6718,364100.0
2007-09-14 14:30:00,35.56,35.75,35.56,35.7,966500.0,22.6718,22.7929,22.6718,22.761,966500.0
2007-09-14 15:00:00,35.7,35.83,35.65,35.77,1100600.0,22.761,22.8439,22.7292,22.8057,1100600.0
2007-09-14 15:30:00,35.77,35.81,35.61,35.7,1930900.0,22.8057,22.8312,22.7036,22.761,1930900.0
2007-09-17 09:30:00,35.35,35.45,35.18,35.41,1458900.0,22.5379,22.6016,22.4295,22.5761,1458900.0
2007-09-17 10:00:00,35.42,35.7,35.36,35.65,934700.0,22.5825,22.761,22.5443,22.7292,934700.0
2007-09-17 10:30:00,35.64,35.65,35.42,35.59,725200.0,22.7228,22.7292,22.5825,22.6909,725200.0
2007-09-17 11:00:00,35.59,35.66,35.49,35.52,743900.0,22.6909,22.7355,22.6271,22.6463,743900.0
2007-09-17 11:30:00,35.53,35.68,35.5,35.53,728200.0,22.6526,22.7483,22.6335,22.6526,728200.0
2007-09-17 12:00:00,35.53,35.6,35.43,35.5,904700.0,22.6526,22.6973,22.5889,22.6335,904700.0
2007-09-17 12:30:00,35.49,35.49,35.35,35.39,582100.0,22.6271,22.6271,22.5379,22.5634,582100.0
2007-09-17 13:00:00,35.4,35.43,35.35,35.36,474400.0,22.5698,22.5889,22.5379,22.5443,474400.0
2007-09-17 13:30:00,35.36,35.39,35.29,35.36,733100.0,22.5443,22.5634,22.4996,22.5443,733100.0
2007-09-17 14:00:00,35.36,35.4,35.33,35.39,577500.0,22.5443,22.5698,22.5251,22.5634,577500.0
2007-09-17 14:30:00,35.4,35.41,35.35,35.39,733800.0,22.5698,22.5761,22.5379,22.5634,733800.0
2007-09-17 15:00:00,35.39,35.51,35.37,35.38,962100.0,22.5634,22.6399,22.5506,22.557,962100.0
2007-09-17 15:30:00,35.37,35.44,35.36,35.37,1195700.0,22.5506,22.5953,22.5443,22.5506,1195700.0
2007-09-18 09:30:00,35.51,35.67,35.25,35.4,1178500.0,22.6399,22.7419,22.4741,22.5698,1178500.0
2007-09-18 10:00:00,35.4,35.58,35.33,35.47,789400.0,22.5698,22.6845,22.5251,22.6144,789400.0
2007-09-18 10:30:00,35.47,35.5,35.36,35.42,643500.0,22.6144,22.6335,22.5443,22.5825,643500.0
2007-09-18 11:00:00,35.42,35.51,35.37,35.39,970900.0,22.5825,22.6399,22.5506,22.5634,970900.0
2007-09-18 11:30:00,35.39,35.46,35.33,35.38,670400.0,22.5634,22.608,22.5251,22.557,670400.0
2007-09-18 12:00:00,35.38,35.4,35.34,35.37,528700.0,22.557,22.5698,22.5315,22.5506,528700.0
2007-09-18 12:30:00,35.36,35.53,35.36,35.47,578700.0,22.5443,22.6526,22.5443,22.6144,578700.0
2007-09-18 13:00:00,35.47,35.48,35.38,35.42,611700.0,22.6144,22.6208,22.557,22.5825,611700.0
2007-09-18 13:30:00,35.42,35.52,35.39,35.51,723700.0,22.5825,22.6463,22.5634,22.6399,723700.0
2007-09-18 14:00:00,35.52,36.0,35.33,35.72,2556500.0,22.6463,22.9523,22.5251,22.7738,2556500.0
2007-09-18 14:30:00,35.73,36.17,35.72,35.94,2497700.0,22.7802,23.0607,22.7738,22.914,2497700.0
2007-09-18 15:00:00,35.93,36.24,35.85,36.23,3018500.0,22.9077,23.1053,22.8567,23.0989,3018500.0
2007-09-18 15:30:00,36.24,36.38,36.2,36.36,3307400.0,23.1053,23.1946,23.0798,23.1818,3307400.0
2007-09-19 09:30:00,36.55,36.88,36.5,36.58,2444800.0,23.303,23.5134,23.2711,23.3221,2444800.0
2007-09-19 10:00:00,36.58,36.59,36.45,36.52,1179700.0,23.3221,23.3285,23.2392,23.2838,1179700.0
2007-09-19 10:30:00,36.53,36.54,36.35,36.47,1290900.0,23.2902,23.2966,23.1754,23.252,1290900.0
2007-09-19 11:00:00,36.46,36.61,36.46,36.5,1061400.0,23.2456,23.3412,23.2456,23.2711,1061400.0
2007-09-19 11:30:00,36.5,36.52,36.36,36.4,1184300.0,23.2711,23.2838,23.1818,23.2073,1184300.0
2007-09-19 12:00:00,36.4,36.44,36.38,36.38,776900.0,23.2073,23.2328,23.1946,23.1946,776900.0
2007-09-19 12:30:00,36.38,36.4,36.21,36.4,943600.0,23.1946,23.2073,23.0862,23.2073,943600.0
2007-09-19 13:00:00,36.4,36.4,36.23,36.26,852300.0,23.2073,23.2073,23.0989,23.1181,852300.0
2007-09-19 13:30:00,36.27,36.48,36.2,36.21,1114400.0,23.1244,23.2583,23.0798,23.0862,1114400.0
2007-09-19 14:00:00,36.22,36.24,36.02,36.19,1396700.0,23.0926,23.1053,22.965,23.0734,1396700.0
2007-09-19 14:30:00,36.19,36.28,36.1,36.2,1041100.0,23.0734,23.1308,23.0161,23.0798,1041100.0
2007-09-19 15:00:00,36.2,36.27,36.16,36.18,1423800.0,23.0798,23.1244,23.0543,23.0671,1423800.0
2007-09-19 15:30:00,36.19,37.15,36.06,36.18,2714700.0,23.0734,23.6855,22.9906,23.0671,2714700.0
2007-09-20 09:30:00,36.04,36.18,35.27,35.37,2335800.0,22.9778,23.0671,22.4869,22.5506,2335800.0
2007-09-20 10:00:00,35.37,35.64,35.3,35.33,1494400.0,22.5506,22.7228,22.506,22.5251,1494400.0
2007-09-20 10:30:00,35.34,35.41,35.24,35.32,1543900.0,22.5315,22.5761,22.4677,22.5188,1543900.0
2007-09-20 11:00:00,35.32,35.49,35.31,35.48,1165300.0,22.5188,22.6271,22.5124,22.6208,1165300.0
2007-09-20 11:30:00,35.49,35.51,35.33,35.51,902400.0,22.6271,22.6399,22.5251,22.6399,902400.0
2007-09-20 12:00:00,35.51,35.6,35.37,35.38,1027400.0,22.6399,22.6973,22.5506,22.557,1027400.0
2007-09-20 12:30:00,35.38,35.46,35.33,35.45,593400.0,22.557,22.608,22.5251,22.6016,593400.0
2007-09-20 13:00:00,35.45,35.47,35.36,35.41,630000.0,22.6016,22.6144,22.5443,22.5761,630000.0
2007-09-20 13:30:00,35.4,35.47,35.39,35.45,792000.0,22.5698,22.6144,22.5634,22.6016,792000.0
2007-09-20 14:00:00,35.44,35.47,35.34,35.35,1259800.0,22.5953,22.6144,22.5315,22.5379,1259800.0
2007-09-20 14:30:00,35.35,35.36,35.18,35.23,1625900.0,22.5379,22.5443,22.4295,22.4614,1625900.0
2007-09-20 15:00:00,35.24,35.35,35.17,35.25,1689800.0,22.4677,22.5379,22.4231,22.4741,1689800.0
2007-09-20 15:30:00,35.25,35.4,35.2,35.27,2882300.0,22.4741,22.5698,22.4422,22.4869,2882300.0
2007-09-21 09:30:00,35.52,35.55,34.92,35.01,5804900.0,22.6463,22.6654,22.2637,22.3211,5804900.0
2007-09-21 10:00:00,35.01,35.11,34.96,35.02,1048800.0,22.3211,22.3849,22.2892,22.3275,1048800.0
2007-09-21 10:30:00,35.01,35.1,34.81,34.87,1096500.0,22.3211,22.3785,22.1936,22.2319,1096500.0
2007-09-21 11:00:00,34.87,35.06,34.86,35.03,1110400.0,22.2319,22.353,22.2255,22.3339,1110400.0
2007-09-21 11:30:00,35.02,35.03,34.92,34.94,637600.0,22.3275,22.3339,22.2637,22.2765,637600.0
2007-09-21 12:00:00,34.94,34.96,34.86,34.87,739800.0,22.2765,22.2892,22.2255,22.2319,739800.0
2007-09-21 12:30:00,34.87,34.9,34.86,34.87,699600.0,22.2319,22.251,22.2255,22.2319,699600.0
2007-09-21 13:00:00,34.87,34.96,34.87,34.93,884200.0,22.2319,22.2892,22.2319,22.2701,884200.0
2007-09-21 13:30:00,34.94,35.32,34.88,34.89,690800.0,22.2765,22.5188,22.2382,22.2446,690800.0
2007-09-21 14:00:00,34.89,34.9,34.79,34.79,977600.0,22.2446,22.251,22.1808,22.1808,977600.0
2007-09-21 14:30:00,34.8,34.88,34.7,34.74,1480700.0,22.1872,22.2382,22.1235,22.149,1480700.0
2007-09-21 15:00:00,34.74,34.88,34.53,34.59,2106100.0,22.149,22.2382,22.0151,22.0533,2106100.0
2007-09-21 15:30:00,34.59,34.61,34.48,34.5,3936300.0,22.0533,22.0661,21.9832,21.996,3936300.0
2007-09-24 09:30:00,34.52,34.79,34.16,34.33,2205300.0,22.0087,22.1808,21.7792,21.8876,2205300.0
2007-09-24 10:00:00,34.34,34.44,34.2,34.43,1256600.0,21.8939,21.9577,21.8047,21.9513,1256600.0
2007-09-24 10:30:00,34.43,34.49,34.28,34.34,1099200.0,21.9513,21.9896,21.8557,21.8939,1099200.0
2007-09-24 11:00:00,34.34,34.52,34.29,34.44,1200900.0,21.8939,22.0087,21.8621,21.9577,1200900.0
2007-09-24 11:30:00,34.43,34.5,34.4,34.48,634500.0,21.9513,21.996,21.9322,21.9832,634500.0
2007-09-24 12:00:00,34.48,34.5,34.35,34.47,642300.0,21.9832,21.996,21.9003,21.9768,642300.0
2007-09-24 12:30:00,34.47,34.47,34.39,34.43,538100.0,21.9768,21.9768,21.9258,21.9513,538100.0
2007-09-24 13:00:00,34.43,34.47,34.25,34.27,673300.0,21.9513,21.9768,21.8366,21.8493,673300.0
2007-09-24 13:30:00,34.27,34.27,34.11,34.18,957400.0,21.8493,21.8493,21.7473,21.7919,957400.0
2007-09-24 14:00:00,34.17,34.23,34.08,34.08,512100.0,21.7856,21.8238,21.7282,21.7282,512100.0
2007-09-24 14:30:00,34.08,34.09,33.87,33.92,1496800.0,21.7282,21.7346,21.5943,21.6262,1496800.0
2007-09-24 15:00:00,33.91,33.97,33.81,33.97,1514100.0,21.6198,21.658,21.556,21.658,1514100.0
2007-09-24 15:30:00,33.96,33.97,33.53,33.88,2187300.0,21.6517,21.658,21.3775,21.6007,2187300.0
2007-09-25 09:30:00,33.18,33.23,31.0,32.79,5010000.0,21.1544,21.1862,19.7645,20.9057,5010000.0
2007-09-25 10:00:00,32.8,32.92,32.71,32.78,3151700.0,20.9121,20.9886,20.8547,20.8993,3151700.0
2007-09-25 10:30:00,32.78,33.1,32.77,32.98,2749000.0,20.8993,21.1034,20.893,21.0269,2749000.0
2007-09-25 11:00:00,32.98,33.08,32.94,32.97,1539100.0,21.0269,21.0906,21.0014,21.0205,1539100.0
2007-09-25 11:30:00,32.97,33.04,32.86,33.02,1466000.0,21.0205,21.0651,20.9503,21.0524,1466000.0
2007-09-25 12:00:00,33.03,33.1,33.01,33.07,1381200.0,21.0587,21.1034,21.046,21.0842,1381200.0
2007-09-25 12:30:00,33.07,33.11,33.01,33.03,1054900.0,21.0842,21.1097,21.046,21.0587,1054900.0
2007-09-25 13:00:00,33.02,33.03,32.89,33.0,1441700.0,21.0524,21.0587,20.9695,21.0396,1441700.0
2007-09-25 13:30:00,33.0,33.07,32.99,33.04,1111700.0,21.0396,21.0842,21.0332,21.0651,1111700.0
2007-09-25 14:00:00,33.04,33.05,32.97,33.03,1256900.0,21.0651,21.0715,21.0205,21.0587,1256900.0
2007-09-25 14:30:00,33.03,33.04,32.96,32.99,1526600.0,21.0587,21.0651,21.0141,21.0332,1526600.0
2007-09-25 15:00:00,32.99,33.05,32.93,33.01,1898000.0,21.0332,21.0715,20.995,21.046,1898000.0
2007-09-25 15:30:00,33.01,33.12,32.99,33.08,3192500.0,21.046,21.1161,21.0332,21.0906,3192500.0
2007-09-26 09:30:00,33.2,33.38,32.81,32.9,1745500.0,21.1671,21.2819,20.9185,20.9758,1745500.0
2007-09-26 10:00:00,32.89,32.95,32.82,32.84,1206000.0,20.9695,21.0077,20.9248,20.9376,1206000.0
2007-09-26 10:30:00,32.84,33.05,32.82,32.99,1660200.0,20.9376,21.0715,20.9248,21.0332,1660200.0
2007-09-26 11:00:00,32.99,33.23,32.99,33.11,1909000.0,21.0332,21.1862,21.0332,21.1097,1909000.0
2007-09-26 11:30:00,33.11,33.2,33.08,33.18,1179600.0,21.1097,21.1671,21.0906,21.1544,1179600.0
2007-09-26 12:00:00,33.18,33.18,33.03,33.12,626200.0,21.1544,21.1544,21.0587,21.1161,626200.0
2007-09-26 12:30:00,33.12,33.2,33.12,33.18,660700.0,21.1161,21.1671,21.1161,21.1544,660700.0
2007-09-26 13:00:00,33.17,33.18,33.0,33.14,974700.0,21.148,21.1544,21.0396,21.1289,974700.0
2007-09-26 13:30:00,33.14,33.15,32.86,32.9,1395900.0,21.1289,21.1352,20.9503,20.9758,1395900.0
2007-09-26 14:00:00,32.9,33.05,32.9,32.92,1244400.0,20.9758,21.0715,20.9758,20.9886,1244400.0
2007-09-26 14:30:00,32.92,32.99,32.89,32.91,744800.0,20.9886,21.0332,20.9695,20.9822,744800.0
2007-09-26 15:00:00,32.91,33.1,32.89,33.04,1515000.0,20.9822,21.1034,20.9695,21.0651,1515000.0
2007-09-26 15:30:00,33.04,33.04,32.95,33.01,2114600.0,21.0651,21.0651,21.0077,21.046,2114600.0
2007-09-27 09:30:00,33.15,33.23,33.05,33.18,1575400.0,21.1352,21.1862,21.0715,21.1544,1575400.0
2007-09-27 10:00:00,33.17,33.22,33.06,33.16,1796700.0,21.148,21.1799,21.0779,21.1416,1796700.0
2007-09-27 10:30:00,33.15,33.17,33.0,33.11,1464000.0,21.1352,21.148,21.0396,21.1097,1464000.0
2007-09-27 11:00:00,33.11,33.11,32.75,32.76,1430100.0,21.1097,21.1097,20.8802,20.8866,1430100.0
2007-09-27 11:30:00,32.76,32.88,32.76,32.82,1015400.0,20.8866,20.9631,20.8866,20.9248,1015400.0
2007-09-27 12:00:00,32.82,32.87,32.78,32.81,703500.0,20.9248,20.9567,20.8993,20.9185,703500.0
2007-09-27 12:30:00,32.8,32.83,32.8,32.82,700100.0,20.9121,20.9312,20.9121,20.9248,700100.0
2007-09-27 13:00:00,32.81,32.82,32.76,32.77,660400.0,20.9185,20.9248,20.8866,20.893,660400.0
2007-09-27 13:30:00,32.78,32.78,32.68,32.72,1124600.0,20.8993,20.8993,20.8356,20.8611,1124600.0
2007-09-27 14:00:00,32.72,32.81,32.71,32.79,1133900.0,20.8611,20.9185,20.8547,20.9057,1133900.0
2007-09-27 14:30:00,32.79,32.8,32.66,32.66,1337300.0,20.9057,20.9121,20.8228,20.8228,1337300.0
2007-09-27 15:00:00,32.66,32.7,32.65,32.7,1322700.0,20.8228,20.8483,20.8165,20.8483,1322700.0
2007-09-27 15:30:00,32.7,32.76,32.69,32.75,1933900.0,20.8483,20.8866,20.842,20.8802,1933900.0
2007-09-28 09:30:00,32.81,32.81,32.62,32.65,1310700.0,20.9185,20.9185,20.7973,20.8165,1310700.0
2007-09-28 10:00:00,32.64,32.71,32.56,32.58,1276300.0,20.8101,20.8547,20.7591,20.7718,1276300.0
2007-09-28 10:30:00,32.58,32.62,32.52,32.55,1633900.0,20.7718,20.7973,20.7336,20.7527,1633900.0
2007-09-28 11:00:00,32.55,32.57,32.46,32.53,1274000.0,20.7527,20.7655,20.6953,20.74,1274000.0
2007-09-28 11:30:00,32.53,32.63,32.5,32.51,1597700.0,20.74,20.8037,20.7208,20.7272,1597700.0
2007-09-28 12:00:00,32.52,32.64,32.51,32.62,1024600.0,20.7336,20.8101,20.7272,20.7973,1024600.0
2007-09-28 12:30:00,32.62,32.67,32.55,32.6,840000.0,20.7973,20.8292,20.7527,20.7846,840000.0
2007-09-28 13:00:00,32.6,32.64,32.57,32.59,770300.0,20.7846,20.8101,20.7655,20.7782,770300.0
2007-09-28 13:30:00,32.58,32.6,32.46,32.5,1175300.0,20.7718,20.7846,20.6953,20.7208,1175300.0
2007-09-28 14:00:00,32.5,32.55,32.49,32.51,1081900.0,20.7208,20.7527,20.7144,20.7272,1081900.0
2007-09-28 14:30:00,32.51,32.53,32.45,32.46,1385200.0,20.7272,20.74,20.6889,20.6953,1385200.0
2007-09-28 15:00:00,32.46,32.52,32.37,32.42,2200300.0,20.6953,20.7336,20.6379,20.6698,2200300.0
2007-09-28 15:30:00,32.42,32.48,32.37,32.46,3821700.0,20.6698,20.7081,20.6379,20.6953,3821700.0
2007-10-01 09:30:00,32.58,33.0,32.57,32.95,2766000.0,20.7718,21.0396,20.7655,21.0077,2766000.0
2007-10-01 10:00:00,32.94,33.24,32.93,32.96,2764700.0,21.0014,21.1926,20.995,21.0141,2764700.0
2007-10-01 10:30:00,32.96,32.98,32.74,32.76,1436200.0,21.0141,21.0269,20.8738,20.8866,1436200.0
2007-10-01 11:00:00,32.76,32.94,32.75,32.78,1076900.0,20.8866,21.0014,20.8802,20.8993,1076900.0
2007-10-01 11:30:00,32.78,32.93,32.78,32.91,1266000.0,20.8993,20.995,20.8993,20.9822,1266000.0
2007-10-01 12:00:00,32.9,33.03,32.88,33.0,1140700.0,20.9758,21.0587,20.9631,21.0396,1140700.0
2007-10-01 12:30:00,32.99,33.15,32.98,33.1,1432400.0,21.0332,21.1352,21.0269,21.1034,1432400.0
2007-10-01 13:00:00,33.09,33.29,33.09,33.28,1300300.0,21.097,21.2245,21.097,21.2181,1300300.0
2007-10-01 13:30:00,33.28,33.45,33.27,33.31,1779100.0,21.2181,21.3265,21.2117,21.2373,1779100.0
2007-10-01 14:00:00,33.31,33.44,32.76,33.37,1372100.0,21.2373,21.3201,20.8866,21.2755,1372100.0
2007-10-01 14:30:00,33.38,33.38,33.22,33.31,1360100.0,21.2819,21.2819,21.1799,21.2373,1360100.0
2007-10-01 15:00:00,33.31,33.37,33.26,33.3,1079300.0,21.2373,21.2755,21.2054,21.2309,1079300.0
2007-10-01 15:30:00,33.3,33.3,33.08,33.17,2045100.0,21.2309,21.2309,21.0906,21.148,2045100.0
2007-10-02 09:30:00,33.21,33.54,33.16,33.49,2386300.0,21.1735,21.3839,21.1416,21.352,2386300.0
2007-10-02 10:00:00,33.5,33.66,33.43,33.57,2311900.0,21.3584,21.4604,21.3138,21.403,2311900.0
2007-10-02 10:30:00,33.57,33.67,33.54,33.58,2655500.0,21.403,21.4668,21.3839,21.4094,2655500.0
2007-10-02 11:00:00,33.59,33.59,33.48,33.53,1744500.0,21.4158,21.4158,21.3456,21.3775,1744500.0
2007-10-02 11:30:00,33.53,33.54,33.37,33.39,1704900.0,21.3775,21.3839,21.2755,21.2883,1704900.0
2007-10-02 12:00:00,33.39,33.47,33.37,33.39,1120200.0,21.2883,21.3393,21.2755,21.2883,1120200.0
2007-10-02 12:30:00,33.39,33.4,33.12,33.23,1453900.0,21.2883,21.2946,21.1161,21.1862,1453900.0
2007-10-02 13:00:00,33.23,33.35,33.22,33.35,735100.0,21.1862,21.2628,21.1799,21.2628,735100.0
2007-10-02 13:30:00,33.36,33.39,33.29,33.31,769000.0,21.2691,21.2883,21.2245,21.2373,769000.0
2007-10-02 14:00:00,33.31,33.39,33.28,33.39,1153200.0,21.2373,21.2883,21.2181,21.2883,1153200.0
2007-10-02 14:30:00,33.39,33.44,33.37,33.4,1515000.0,21.2883,21.3201,21.2755,21.2946,1515000.0
2007-10-02 15:00:00,33.4,33.45,33.34,33.37,1748600.0,21.2946,21.3265,21.2564,21.2755,1748600.0
2007-10-02 15:30:00,33.36,33.42,33.29,33.33,2989100.0,21.2691,21.3074,21.2245,21.25,2989100.0
2007-10-03 09:30:00,33.27,33.54,33.24,33.36,1254800.0,21.2117,21.3839,21.1926,21.2691,1254800.0
2007-10-03 10:00:00,33.36,33.8,33.36,33.79,1741600.0,21.2691,21.5497,21.2691,21.5433,1741600.0
2007-10-03 10:30:00,33.8,33.9,33.75,33.88,1076100.0,21.5497,21.6134,21.5178,21.6007,1076100.0
2007-10-03 11:00:00,33.89,34.06,33.87,33.98,1632100.0,21.607,21.7154,21.5943,21.6644,1632100.0
2007-10-03 11:30:00,33.97,34.15,33.97,34.1,1368700.0,21.658,21.7728,21.658,21.7409,1368700.0
2007-10-03 12:00:00,34.1,34.14,33.87,33.91,1377700.0,21.7409,21.7664,21.5943,21.6198,1377700.0
2007-10-03 12:30:00,33.91,33.98,33.81,33.95,845700.0,21.6198,21.6644,21.556,21.6453,845700.0
2007-10-03 13:00:00,33.95,34.0,33.88,33.97,1119700.0,21.6453,21.6772,21.6007,21.658,1119700.0
2007-10-03 13:30:00,33.97,34.05,33.9,33.99,1091500.0,21.658,21.709,21.6134,21.6708,1091500.0
2007-10-03 14:00:00,34.0,34.01,33.88,33.97,1056700.0,21.6772,21.6835,21.6007,21.658,1056700.0
2007-10-03 14:30:00,33.97,34.09,33.93,34.08,1093000.0,21.658,21.7346,21.6325,21.7282,1093000.0
2007-10-03 15:00:00,34.08,34.21,33.93,33.93,1872800.0,21.7282,21.8111,21.6325,21.6325,1872800.0
2007-10-03 15:30:00,33.94,33.98,33.82,33.9,2287200.0,21.6389,21.6644,21.5624,21.6134,2287200.0
2007-10-04 09:30:00,34.01,34.05,33.69,33.77,975900.0,21.6835,21.709,21.4795,21.5305,975900.0
2007-10-04 10:00:00,33.77,33.88,33.71,33.76,1180200.0,21.5305,21.6007,21.4923,21.5242,1180200.0
2007-10-04 10:30:00,33.77,33.87,33.74,33.84,930400.0,21.5305,21.5943,21.5114,21.5752,930400.0
2007-10-04 11:00:00,33.84,33.86,33.69,33.7,932100.0,21.5752,21.5879,21.4795,21.4859,932100.0
2007-10-04 11:30:00,33.71,33.82,33.61,33.63,731600.0,21.4923,21.5624,21.4285,21.4413,731600.0
2007-10-04 12:00:00,33.62,33.67,33.5,33.67,856200.0,21.4349,21.4668,21.3584,21.4668,856200.0
2007-10-04 12:30:00,33.67,33.74,33.59,33.72,484700.0,21.4668,21.5114,21.4158,21.4987,484700.0
2007-10-04 13:00:00,33.73,33.87,33.57,33.85,724300.0,21.505,21.5943,21.403,21.5815,724300.0
2007-10-04 13:30:00,33.85,33.85,33.61,33.68,580900.0,21.5815,21.5815,21.4285,21.4731,580900.0
2007-10-04 14:00:00,33.68,33.8,33.66,33.8,842600.0,21.4731,21.5497,21.4604,21.5497,842600.0
2007-10-04 14:30:00,33.79,33.81,33.55,33.62,1550700.0,21.5433,21.556,21.3903,21.4349,1550700.0
2007-10-04 15:00:00,33.62,33.7,33.62,33.65,686300.0,21.4349,21.4859,21.4349,21.454,686300.0
2007-10-04 15:30:00,33.65,33.81,33.64,33.74,1324100.0,21.454,21.556,21.4476,21.5114,1324100.0
2007-10-05 09:30:00,34.2,34.3,33.9,34.11,1682200.0,21.8047,21.8684,21.6134,21.7473,1682200.0
2007-10-05 10:00:00,34.11,34.21,33.98,33.99,858800.0,21.7473,21.8111,21.6644,21.6708,858800.0
2007-10-05 10:30:00,33.99,34.08,33.92,34.04,765500.0,21.6708,21.7282,21.6262,21.7027,765500.0
2007-10-05 11:00:00,34.05,34.2,34.05,34.18,579800.0,21.709,21.8047,21.709,21.7919,579800.0
2007-10-05 11:30:00,34.19,34.35,34.17,34.3,916400.0,21.7983,21.9003,21.7856,21.8684,916400.0
2007-10-05 12:00:00,34.31,34.35,34.19,34.29,914700.0,21.8748,21.9003,21.7983,21.8621,914700.0
2007-10-05 12:30:00,34.28,34.32,34.2,34.28,584000.0,21.8557,21.8812,21.8047,21.8557,584000.0
2007-10-05 13:00:00,34.28,34.29,34.2,34.23,525200.0,21.8557,21.8621,21.8047,21.8238,525200.0
2007-10-05 13:30:00,34.23,34.46,34.23,34.45,836600.0,21.8238,21.9704,21.8238,21.9641,836600.0
2007-10-05 14:00:00,34.46,34.49,34.43,34.49,649800.0,21.9704,21.9896,21.9513,21.9896,649800.0
2007-10-05 14:30:00,34.48,34.55,34.4,34.42,955900.0,21.9832,22.0278,21.9322,21.9449,955900.0
2007-10-05 15:00:00,34.42,34.54,34.31,34.34,967900.0,21.9449,22.0215,21.8748,21.8939,967900.0
2007-10-05 15:30:00,34.33,34.43,34.14,34.2,1736500.0,21.8876,21.9513,21.7664,21.8047,1736500.0
2007-10-08 09:30:00,34.27,34.32,34.02,34.13,1052300.0,21.8493,21.8812,21.6899,21.7601,1052300.0
2007-10-08 10:00:00,34.13,34.22,34.0,34.02,877300.0,21.7601,21.8174,21.6772,21.6899,877300.0
2007-10-08 10:30:00,34.01,34.03,33.96,34.01,667800.0,21.6835,21.6963,21.6517,21.6835,667800.0
2007-10-08 11:00:00,34.01,34.01,33.79,33.87,1312800.0,21.6835,21.6835,21.5433,21.5943,1312800.0
2007-10-08 11:30:00,33.86,33.87,33.77,33.79,823800.0,21.5879,21.5943,21.5305,21.5433,823800.0
2007-10-08 12:00:00,33.79,33.81,33.75,33.76,383700.0,21.5433,21.556,21.5178,21.5242,383700.0
2007-10-08 12:30:00,33.76,33.85,33.75,33.84,442800.0,21.5242,21.5815,21.5178,21.5752,442800.0
2007-10-08 13:00:00,33.84,33.85,33.8,33.81,365200.0,21.5752,21.5815,21.5497,21.556,365200.0
2007-10-08 13:30:00,33.81,33.83,33.74,33.74,619600.0,21.556,21.5688,21.5114,21.5114,619600.0
2007-10-08 14:00:00,33.74,33.87,33.74,33.85,1001500.0,21.5114,21.5943,21.5114,21.5815,1001500.0
2007-10-08 14:30:00,33.85,33.92,33.83,33.84,900300.0,21.5815,21.6262,21.5688,21.5752,900300.0
2007-10-08 15:00:00,33.85,33.86,33.77,33.79,845800.0,21.5815,21.5879,21.5305,21.5433,845800.0
2007-10-08 15:30:00,33.8,33.94,33.77,33.92,1080900.0,21.5497,21.6389,21.5305,21.6262,1080900.0
2007-10-09 09:30:00,33.91,34.0,33.69,33.69,1042900.0,21.6198,21.6772,21.4795,21.4795,1042900.0
2007-10-09 10:00:00,33.69,33.75,33.62,33.66,1096300.0,21.4795,21.5178,21.4349,21.4604,1096300.0
2007-10-09 10:30:00,33.65,33.66,33.47,33.59,1029600.0,21.454,21.4604,21.3393,21.4158,1029600.0
2007-10-09 11:00:00,33.58,33.69,33.58,33.62,970900.0,21.4094,21.4795,21.4094,21.4349,970900.0
2007-10-09 11:30:00,33.62,33.68,33.61,33.66,871100.0,21.4349,21.4731,21.4285,21.4604,871100.0
2007-10-09 12:00:00,33.65,33.66,33.49,33.51,776000.0,21.454,21.4604,21.352,21.3648,776000.0
2007-10-09 12:30:00,33.51,33.6,33.48,33.52,758900.0,21.3648,21.4221,21.3456,21.3711,758900.0
2007-10-09 13:00:00,33.53,33.53,33.45,33.46,659900.0,21.3775,21.3775,21.3265,21.3329,659900.0
2007-10-09 13:30:00,33.46,33.57,33.42,33.51,500400.0,21.3329,21.403,21.3074,21.3648,500400.0
2007-10-09 14:00:00,33.51,33.7,33.47,33.68,996200.0,21.3648,21.4859,21.3393,21.4731,996200.0
2007-10-09 14:30:00,33.68,33.77,33.64,33.74,1285700.0,21.4731,21.5305,21.4476,21.5114,1285700.0
2007-10-09 15:00:00,33.73,33.78,33.67,33.7,1062000.0,21.505,21.5369,21.4668,21.4859,1062000.0
2007-10-09 15:30:00,33.71,33.8,33.67,33.8,2598200.0,21.4923,21.5497,21.4668,21.5497,2598200.0
2007-10-10 09:30:00,33.69,34.0,33.68,33.68,1166900.0,21.4795,21.6772,21.4731,21.4731,1166900.0
2007-10-10 10:00:00,33.68,33.76,33.52,33.57,1137700.0,21.4731,21.5242,21.3711,21.403,1137700.0
2007-10-10 10:30:00,33.57,33.67,33.56,33.56,991000.0,21.403,21.4668,21.3966,21.3966,991000.0
2007-10-10 11:00:00,33.57,33.62,33.55,33.6,817300.0,21.403,21.4349,21.3903,21.4221,817300.0
2007-10-10 11:30:00,33.6,33.69,33.51,33.51,1041000.0,21.4221,21.4795,21.3648,21.3648,1041000.0
2007-10-10 12:00:00,33.52,33.61,33.5,33.51,964100.0,21.3711,21.4285,21.3584,21.3648,964100.0
2007-10-10 12:30:00,33.51,33.57,33.5,33.51,644500.0,21.3648,21.403,21.3584,21.3648,644500.0
2007-10-10 13:00:00,33.51,33.51,33.4,33.5,1685200.0,21.3648,21.3648,21.2946,21.3584,1685200.0
2007-10-10 13:30:00,33.51,33.55,33.48,33.53,1007900.0,21.3648,21.3903,21.3456,21.3775,1007900.0
2007-10-10 14:00:00,33.54,33.55,33.48,33.54,750800.0,21.3839,21.3903,21.3456,21.3839,750800.0
2007-10-10 14:30:00,33.54,33.59,33.43,33.44,1580700.0,21.3839,21.4158,21.3138,21.3201,1580700.0
2007-10-10 15:00:00,33.45,33.58,33.43,33.51,1838700.0,21.3265,21.4094,21.3138,21.3648,1838700.0
2007-10-10 15:30:00,33.51,33.68,33.48,33.63,2015900.0,21.3648,21.4731,21.3456,21.4413,2015900.0
2007-10-11 09:30:00,33.7,34.25,33.65,33.91,2179900.0,21.4859,21.8366,21.454,21.6198,2179900.0
2007-10-11 10:00:00,33.92,33.99,33.81,33.81,1137100.0,21.6262,21.6708,21.556,21.556,1137100.0
2007-10-11 10:30:00,33.81,34.01,33.77,33.84,941500.0,21.556,21.6835,21.5305,21.5752,941500.0
2007-10-11 11:00:00,33.84,33.84,33.65,33.65,717200.0,21.5752,21.5752,21.454,21.454,717200.0
2007-10-11 11:30:00,33.66,33.73,33.63,33.64,609300.0,21.4604,21.505,21.4413,21.4476,609300.0
2007-10-11 12:00:00,33.64,33.82,33.6,33.7,848400.0,21.4476,21.5624,21.4221,21.4859,848400.0
2007-10-11 12:30:00,33.71,33.82,33.7,33.72,532100.0,21.4923,21.5624,21.4859,21.4987,532100.0
2007-10-11 13:00:00,33.73,33.8,33.69,33.7,453600.0,21.505,21.5497,21.4795,21.4859,453600.0
2007-10-11 13:30:00,33.7,33.7,33.5,33.53,992800.0,21.4859,21.4859,21.3584,21.3775,992800.0
2007-10-11 14:00:00,33.53,33.53,33.27,33.31,1286600.0,21.3775,21.3775,21.2117,21.2373,1286600.0
2007-10-11 14:30:00,33.31,33.56,33.22,33.45,1603200.0,21.2373,21.3966,21.1799,21.3265,1603200.0
2007-10-11 15:00:00,33.45,33.46,33.26,33.34,1882900.0,21.3265,21.3329,21.2054,21.2564,1882900.0
2007-10-11 15:30:00,33.34,33.5,33.27,33.42,2892600.0,21.2564,21.3584,21.2117,21.3074,2892600.0
2007-10-12 09:30:00,33.52,33.68,33.2,33.35,1270400.0,21.3711,21.4731,21.1671,21.2628,1270400.0
2007-10-12 10:00:00,33.35,33.5,33.32,33.47,1002500.0,21.2628,21.3584,21.2436,21.3393,1002500.0
2007-10-12 10:30:00,33.48,33.55,33.43,33.48,1047900.0,21.3456,21.3903,21.3138,21.3456,1047900.0
2007-10-12 11:00:00,33.49,33.53,33.49,33.52,768100.0,21.352,21.3775,21.352,21.3711,768100.0
2007-10-12 11:30:00,33.51,33.55,33.5,33.54,523400.0,21.3648,21.3903,21.3584,21.3839,523400.0
2007-10-12 12:00:00,33.54,33.55,33.5,33.55,510100.0,21.3839,21.3903,21.3584,21.3903,510100.0
2007-10-12 12:30:00,33.54,33.54,33.5,33.51,423400.0,21.3839,21.3839,21.3584,21.3648,423400.0
2007-10-12 13:00:00,33.5,33.51,33.38,33.42,1910100.0,21.3584,21.3648,21.2819,21.3074,1910100.0
2007-10-12 13:30:00,33.43,33.43,33.32,33.34,844300.0,21.3138,21.3138,21.2436,21.2564,844300.0
2007-10-12 14:00:00,33.33,33.45,33.33,33.43,960800.0,21.25,21.3265,21.25,21.3138,960800.0
2007-10-12 14:30:00,33.42,33.44,33.37,33.38,533800.0,21.3074,21.3201,21.2755,21.2819,533800.0
2007-10-12 15:00:00,33.37,33.4,33.32,33.37,946200.0,21.2755,21.2946,21.2436,21.2755,946200.0
2007-10-12 15:30:00,33.37,33.45,33.36,33.41,1008200.0,21.2755,21.3265,21.2691,21.301,1008200.0
2007-10-15 09:30:00,33.45,33.65,33.03,33.06,1143500.0,21.3265,21.454,21.0587,21.0779,1143500.0
2007-10-15 10:00:00,33.05,33.11,32.9,33.05,1149400.0,21.0715,21.1097,20.9758,21.0715,1149400.0
2007-10-15 10:30:00,33.05,33.07,32.91,32.98,934300.0,21.0715,21.0842,20.9822,21.0269,934300.0
2007-10-15 11:00:00,32.98,33.05,32.91,33.03,2521300.0,21.0269,21.0715,20.9822,21.0587,2521300.0
2007-10-15 11:30:00,33.03,33.11,32.98,33.11,787300.0,21.0587,21.1097,21.0269,21.1097,787300.0
2007-10-15 12:00:00,33.11,33.17,33.04,33.1,689800.0,21.1097,21.148,21.0651,21.1034,689800.0
2007-10-15 12:30:00,33.1,33.1,32.97,32.98,514700.0,21.1034,21.1034,21.0205,21.0269,514700.0
2007-10-15 13:00:00,32.97,32.98,32.9,32.92,820900.0,21.0205,21.0269,20.9758,20.9886,820900.0
2007-10-15 13:30:00,32.92,32.93,32.84,32.93,1013000.0,20.9886,20.995,20.9376,20.995,1013000.0
2007-10-15 14:00:00,32.93,32.93,32.83,32.87,806800.0,20.995,20.995,20.9312,20.9567,806800.0
2007-10-15 14:30:00,32.87,32.92,32.85,32.89,695900.0,20.9567,20.9886,20.944,20.9695,695900.0
2007-10-15 15:00:00,32.9,32.94,32.82,32.86,1394700.0,20.9758,21.0014,20.9248,20.9503,1394700.0
2007-10-15 15:30:00,32.86,33.04,32.86,33.03,1727700.0,20.9503,21.0651,20.9503,21.0587,1727700.0
2007-10-16 09:30:00,32.95,32.96,32.75,32.77,863100.0,21.0077,21.0141,20.8802,20.893,863100.0
2007-10-16 10:00:00,32.78,32.8,32.46,32.53,1714500.0,20.8993,20.9121,20.6953,20.74,1714500.0
2007-10-16 10:30:00,32.52,32.61,32.47,32.6,1436600.0,20.7336,20.791,20.7017,20.7846,1436600.0
2007-10-16 11:00:00,32.59,32.62,32.51,32.55,819400.0,20.7782,20.7973,20.7272,20.7527,819400.0
2007-10-16 11:30:00,32.55,32.74,32.53,32.55,977800.0,20.7527,20.8738,20.74,20.7527,977800.0
2007-10-16 12:00:00,32.54,32.58,32.46,32.58,872900.0,20.7463,20.7718,20.6953,20.7718,872900.0
2007-10-16 12:30:00,32.58,32.6,32.51,32.53,609000.0,20.7718,20.7846,20.7272,20.74,609000.0
2007-10-16 13:00:00,32.52,32.53,32.38,32.42,1121200.0,20.7336,20.74,20.6443,20.6698,1121200.0
2007-10-16 13:30:00,32.43,32.46,32.32,32.39,1156800.0,20.6762,20.6953,20.6061,20.6507,1156800.0
2007-10-16 14:00:00,32.38,32.42,32.3,32.32,1043000.0,20.6443,20.6698,20.5933,20.6061,1043000.0
2007-10-16 14:30:00,32.32,32.38,32.24,32.3,1039900.0,20.6061,20.6443,20.5551,20.5933,1039900.0
2007-10-16 15:00:00,32.3,32.4,32.28,32.37,1022800.0,20.5933,20.6571,20.5806,20.6379,1022800.0
2007-10-16 15:30:00,32.37,32.57,32.35,32.5,2440400.0,20.6379,20.7655,20.6252,20.7208,2440400.0
2007-10-17 09:30:00,32.81,32.9,32.54,32.78,1016200.0,20.9185,20.9758,20.7463,20.8993,1016200.0
2007-10-17 10:00:00,32.78,32.79,32.51,32.54,868900.0,20.8993,20.9057,20.7272,20.7463,868900.0
2007-10-17 10:30:00,32.54,32.6,32.41,32.44,1104600.0,20.7463,20.7846,20.6634,20.6826,1104600.0
2007-10-17 11:00:00,32.43,32.43,32.22,32.27,1167500.0,20.6762,20.6762,20.5423,20.5742,1167500.0
2007-10-17 11:30:00,32.26,32.31,32.18,32.18,1082600.0,20.5678,20.5997,20.5168,20.5168,1082600.0
2007-10-17 12:00:00,32.18,32.2,31.93,31.98,1641300.0,20.5168,20.5296,20.3574,20.3893,1641300.0
2007-10-17 12:30:00,31.98,32.01,31.86,31.88,1207000.0,20.3893,20.4084,20.3128,20.3255,1207000.0
2007-10-17 13:00:00,31.89,31.92,31.68,31.68,1750400.0,20.3319,20.351,20.198,20.198,1750400.0
2007-10-17 13:30:00,31.69,31.78,31.5,31.56,2079800.0,20.2044,20.2618,20.0833,20.1215,2079800.0
2007-10-17 14:00:00,31.56,31.78,31.5,31.52,2244200.0,20.1215,20.2618,20.0833,20.096,2244200.0
2007-10-17 14:30:00,31.52,31.6,31.45,31.53,1838600.0,20.096,20.147,20.0514,20.1024,1838600.0
2007-10-17 15:00:00,31.54,31.68,31.49,31.54,2187900.0,20.1088,20.198,20.0769,20.1088,2187900.0
2007-10-17 15:30:00,31.54,31.82,31.49,31.81,3416200.0,20.1088,20.2873,20.0769,20.2809,3416200.0
2007-10-18 09:30:00,31.6,31.78,31.47,31.55,1397700.0,20.147,20.2618,20.0641,20.1151,1397700.0
2007-10-18 10:00:00,31.55,31.6,31.39,31.54,1448700.0,20.1151,20.147,20.0131,20.1088,1448700.0
2007-10-18 10:30:00,31.55,31.55,31.4,31.4,1267100.0,20.1151,20.1151,20.0195,20.0195,1267100.0
2007-10-18 11:00:00,31.4,31.54,31.38,31.49,1530200.0,20.0195,20.1088,20.0068,20.0769,1530200.0
2007-10-18 11:30:00,31.49,31.7,31.49,31.7,1068300.0,20.0769,20.2108,20.0769,20.2108,1068300.0
2007-10-18 12:00:00,31.7,31.88,31.67,31.84,1183000.0,20.2108,20.3255,20.1916,20.3,1183000.0
2007-10-18 12:30:00,31.84,32.01,31.82,31.92,1159000.0,20.3,20.4084,20.2873,20.351,1159000.0
2007-10-18 13:00:00,31.92,31.96,31.85,31.85,929200.0,20.351,20.3765,20.3064,20.3064,929200.0
2007-10-18 13:30:00,31.86,31.93,31.83,31.91,1197700.0,20.3128,20.3574,20.2937,20.3447,1197700.0
2007-10-18 14:00:00,31.92,31.96,31.8,31.82,1275700.0,20.351,20.3765,20.2745,20.2873,1275700.0
2007-10-18 14:30:00,31.81,31.84,31.64,31.74,1428900.0,20.2809,20.3,20.1725,20.2363,1428900.0
2007-10-18 15:00:00,31.75,31.86,31.74,31.79,1156800.0,20.2427,20.3128,20.2363,20.2682,1156800.0
2007-10-18 15:30:00,31.8,31.83,31.62,31.68,1726100.0,20.2745,20.2937,20.1598,20.198,1726100.0
2007-10-19 09:30:00,31.72,31.85,31.26,31.4,3020800.0,20.2235,20.3064,19.9302,20.0195,3020800.0
2007-10-19 10:00:00,31.41,31.43,31.3,31.4,889400.0,20.0259,20.0386,19.9557,20.0195,889400.0
2007-10-19 10:30:00,31.4,31.4,31.09,31.12,1413000.0,20.0195,20.0195,19.8219,19.841,1413000.0
2007-10-19 11:00:00,31.13,31.29,31.09,31.24,1325100.0,19.8474,19.9494,19.8219,19.9175,1325100.0
2007-10-19 11:30:00,31.25,31.26,31.05,31.08,1404500.0,19.9239,19.9302,19.7964,19.8155,1404500.0
2007-10-19 12:00:00,31.08,31.08,30.84,30.84,2659500.0,19.8155,19.8155,19.6625,19.6625,2659500.0
2007-10-19 12:30:00,30.84,31.02,30.84,30.98,1299100.0,19.6625,19.7772,19.6625,19.7517,1299100.0
2007-10-19 13:00:00,30.97,31.0,30.78,30.85,1377300.0,19.7454,19.7645,19.6242,19.6688,1377300.0
2007-10-19 13:30:00,30.84,30.97,30.79,30.85,1392100.0,19.6625,19.7454,19.6306,19.6688,1392100.0
2007-10-19 14:00:00,30.84,30.89,30.56,30.63,2519000.0,19.6625,19.6943,19.484,19.5286,2519000.0
2007-10-19 14:30:00,30.62,30.75,30.56,30.65,2124300.0,19.5222,19.6051,19.484,19.5413,2124300.0
2007-10-19 15:00:00,30.65,30.79,30.62,30.73,2054800.0,19.5413,19.6306,19.5222,19.5923,2054800.0
2007-10-19 15:30:00,30.73,30.89,30.68,30.74,3031700.0,19.5923,19.6943,19.5605,19.5987,3031700.0
2007-10-22 09:30:00,30.58,31.18,30.36,31.03,2262700.0,19.4967,19.8792,19.3564,19.7836,2262700.0
2007-10-22 10:00:00,31.03,31.11,30.88,30.99,1604100.0,19.7836,19.8346,19.688,19.7581,1604100.0
2007-10-22 10:30:00,30.99,31.11,30.81,30.85,1505100.0,19.7581,19.8346,19.6433,19.6688,1505100.0
2007-10-22 11:00:00,30.85,30.98,30.82,30.97,1054000.0,19.6688,19.7517,19.6497,19.7454,1054000.0
2007-10-22 11:30:00,30.98,31.04,30.95,31.0,1107400.0,19.7517,19.79,19.7326,19.7645,1107400.0
2007-10-22 12:00:00,31.0,31.0,30.79,30.87,703900.0,19.7645,19.7645,19.6306,19.6816,703900.0
2007-10-22 12:30:00,30.88,31.01,30.77,30.99,921800.0,19.688,19.7709,19.6178,19.7581,921800.0
2007-10-22 13:00:00,30.99,31.08,30.95,31.07,1088400.0,19.7581,19.8155,19.7326,19.8091,1088400.0
2007-10-22 13:30:00,31.07,31.18,31.02,31.02,923800.0,19.8091,19.8792,19.7772,19.7772,923800.0
2007-10-22 14:00:00,31.02,31.1,30.98,31.03,773400.0,19.7772,19.8282,19.7517,19.7836,773400.0
2007-10-22 14:30:00,31.03,31.06,30.73,30.73,1272000.0,19.7836,19.8027,19.5923,19.5923,1272000.0
2007-10-22 15:00:00,30.73,30.75,30.62,30.69,1359400.0,19.5923,19.6051,19.5222,19.5668,1359400.0
2007-10-22 15:30:00,30.7,30.97,30.7,30.91,2104800.0,19.5732,19.7454,19.5732,19.7071,2104800.0
2007-10-23 09:30:00,31.2,31.2,30.72,30.72,1443600.0,19.892,19.892,19.586,19.586,1443600.0
2007-10-23 10:00:00,30.73,30.8,30.6,30.66,1179200.0,19.5923,19.637,19.5095,19.5477,1179200.0
2007-10-23 10:30:00,30.66,31.02,30.65,30.84,1592500.0,19.5477,19.7772,19.5413,19.6625,1592500.0
2007-10-23 11:00:00,30.83,30.86,30.43,30.51,1781700.0,19.6561,19.6752,19.4011,19.4521,1781700.0
2007-10-23 11:30:00,30.5,30.6,30.42,30.51,1151400.0,19.4457,19.5095,19.3947,19.4521,1151400.0
2007-10-23 12:00:00,30.52,30.67,30.51,30.66,930900.0,19.4584,19.5541,19.4521,19.5477,930900.0
2007-10-23 12:30:00,30.66,30.68,30.57,30.57,722400.0,19.5477,19.5605,19.4903,19.4903,722400.0
2007-10-23 13:00:00,30.56,30.7,30.52,30.55,590200.0,19.484,19.5732,19.4584,19.4776,590200.0
2007-10-23 13:30:00,30.55,30.56,30.4,30.49,957100.0,19.4776,19.484,19.3819,19.4393,957100.0
2007-10-23 14:00:00,30.49,30.66,30.48,30.63,889100.0,19.4393,19.5477,19.4329,19.5286,889100.0
2007-10-23 14:30:00,30.62,30.74,30.62,30.68,1210300.0,19.5222,19.5987,19.5222,19.5605,1210300.0
2007-10-23 15:00:00,30.67,30.81,30.64,30.79,1142400.0,19.5541,19.6433,19.535,19.6306,1142400.0
2007-10-23 15:30:00,30.79,30.94,30.74,30.94,1725400.0,19.6306,19.7262,19.5987,19.7262,1725400.0
2007-10-24 09:30:00,30.99,30.99,30.55,30.66,1325800.0,19.7581,19.7581,19.4776,19.5477,1325800.0
2007-10-24 10:00:00,30.65,30.92,30.46,30.91,1546800.0,19.5413,19.7135,19.4202,19.7071,1546800.0
2007-10-24 10:30:00,30.91,30.95,30.43,30.49,1551400.0,19.7071,19.7326,19.4011,19.4393,1551400.0
2007-10-24 11:00:00,30.49,30.58,30.4,30.58,1290400.0,19.4393,19.4967,19.3819,19.4967,1290400.0
2007-10-24 11:30:00,30.59,30.62,30.38,30.38,886900.0,19.5031,19.5222,19.3692,19.3692,886900.0
2007-10-24 12:00:00,30.39,30.47,30.32,30.36,1151200.0,19.3756,19.4266,19.3309,19.3564,1151200.0
2007-10-24 12:30:00,30.37,30.57,30.34,30.43,988500.0,19.3628,19.4903,19.3437,19.4011,988500.0
2007-10-24 13:00:00,30.44,30.5,30.35,30.42,723300.0,19.4074,19.4457,19.3501,19.3947,723300.0
2007-10-24 13:30:00,30.41,30.48,30.28,30.48,1120600.0,19.3883,19.4329,19.3054,19.4329,1120600.0
2007-10-24 14:00:00,30.48,30.55,30.36,30.5,1373500.0,19.4329,19.4776,19.3564,19.4457,1373500.0
2007-10-24 14:30:00,30.5,30.79,30.49,30.76,1649200.0,19.4457,19.6306,19.4393,19.6115,1649200.0
2007-10-24 15:00:00,30.76,31.0,30.74,31.0,1852300.0,19.6115,19.7645,19.5987,19.7645,1852300.0
2007-10-24 15:30:00,31.0,31.04,30.65,30.91,1993600.0,19.7645,19.79,19.5413,19.7071,1993600.0
2007-10-25 09:30:00,31.09,31.23,30.72,30.83,1253200.0,19.8219,19.9111,19.586,19.6561,1253200.0
2007-10-25 10:00:00,30.83,31.52,30.83,31.4,2311400.0,19.6561,20.096,19.6561,20.0195,2311400.0
2007-10-25 10:30:00,31.4,31.43,31.18,31.38,1114700.0,20.0195,20.0386,19.8792,20.0068,1114700.0
2007-10-25 11:00:00,31.39,31.44,31.2,31.22,792200.0,20.0131,20.045,19.892,19.9047,792200.0
2007-10-25 11:30:00,31.23,31.26,30.95,30.96,915500.0,19.9111,19.9302,19.7326,19.739,915500.0
2007-10-25 12:00:00,30.95,30.99,30.8,30.98,1164200.0,19.7326,19.7581,19.637,19.7517,1164200.0
2007-10-25 12:30:00,30.98,31.05,30.87,30.96,867900.0,19.7517,19.7964,19.6816,19.739,867900.0
2007-10-25 13:00:00,30.97,31.0,30.6,30.66,1368800.0,19.7454,19.7645,19.5095,19.5477,1368800.0
2007-10-25 13:30:00,30.67,30.74,30.53,30.56,1361600.0,19.5541,19.5987,19.4648,19.484,1361600.0
2007-10-25 14:00:00,30.56,30.66,30.38,30.58,1565500.0,19.484,19.5477,19.3692,19.4967,1565500.0
2007-10-25 14:30:00,30.59,30.73,30.44,30.67,1526600.0,19.5031,19.5923,19.4074,19.5541,1526600.0
2007-10-25 15:00:00,30.67,30.74,30.52,30.62,1161000.0,19.5541,19.5987,19.4584,19.5222,1161000.0
2007-10-25 15:30:00,30.63,30.79,30.54,30.69,1568400.0,19.5286,19.6306,19.4712,19.5668,1568400.0
2007-10-26 09:30:00,31.01,31.31,30.5,31.07,1911900.0,19.7709,19.9621,19.4457,19.8091,1911900.0
2007-10-26 10:00:00,31.07,31.26,30.91,31.15,1119000.0,19.8091,19.9302,19.7071,19.8601,1119000.0
2007-10-26 10:30:00,31.16,31.16,31.02,31.14,836600.0,19.8665,19.8665,19.7772,19.8537,836600.0
2007-10-26 11:00:00,31.13,31.25,31.08,31.17,663600.0,19.8474,19.9239,19.8155,19.8729,663600.0
2007-10-26 11:30:00,31.17,31.25,31.03,31.04,669100.0,19.8729,19.9239,19.7836,19.79,669100.0
2007-10-26 12:00:00,31.05,31.13,31.0,31.12,664100.0,19.7964,19.8474,19.7645,19.841,664100.0
2007-10-26 12:30:00,31.12,31.17,31.05,31.17,473800.0,19.841,19.8729,19.7964,19.8729,473800.0
2007-10-26 13:00:00,31.18,31.23,31.05,31.17,642600.0,19.8792,19.9111,19.7964,19.8729,642600.0
2007-10-26 13:30:00,31.16,31.34,31.14,31.34,668400.0,19.8665,19.9813,19.8537,19.9813,668400.0
2007-10-26 14:00:00,31.33,31.55,31.29,31.4,908800.0,19.9749,20.1151,19.9494,20.0195,908800.0
2007-10-26 14:30:00,31.4,31.54,31.4,31.46,753000.0,20.0195,20.1088,20.0195,20.0578,753000.0
2007-10-26 15:00:00,31.47,31.5,31.27,31.29,995200.0,20.0641,20.0833,19.9366,19.9494,995200.0
2007-10-26 15:30:00,31.3,31.43,31.29,31.36,1369800.0,19.9557,20.0386,19.9494,19.994,1369800.0
2007-10-29 09:30:00,31.55,31.72,31.42,31.65,1158000.0,20.1151,20.2235,20.0323,20.1789,1158000.0
2007-10-29 10:00:00,31.65,31.65,31.36,31.6,1342800.0,20.1789,20.1789,19.994,20.147,1342800.0
2007-10-29 10:30:00,31.61,31.85,31.36,31.66,2446900.0,20.1534,20.3064,19.994,20.1853,2446900.0
2007-10-29 11:00:00,31.66,31.8,31.42,31.44,1259100.0,20.1853,20.2745,20.0323,20.045,1259100.0
2007-10-29 11:30:00,31.44,31.61,31.37,31.45,1019100.0,20.045,20.1534,20.0004,20.0514,1019100.0
2007-10-29 12:00:00,31.44,31.57,31.4,31.47,741700.0,20.045,20.1279,20.0195,20.0641,741700.0
2007-10-29 12:30:00,31.47,31.5,31.4,31.43,577700.0,20.0641,20.0833,20.0195,20.0386,577700.0
2007-10-29 13:00:00,31.42,31.45,31.41,31.43,372400.0,20.0323,20.0514,20.0259,20.0386,372400.0
2007-10-29 13:30:00,31.43,31.48,31.39,31.44,703100.0,20.0386,20.0705,20.0131,20.045,703100.0
2007-10-29 14:00:00,31.44,31.54,31.26,31.37,1176600.0,20.045,20.1088,19.9302,20.0004,1176600.0
2007-10-29 14:30:00,31.37,31.41,31.26,31.33,1228400.0,20.0004,20.0259,19.9302,19.9749,1228400.0
2007-10-29 15:00:00,31.34,31.44,31.26,31.44,1192300.0,19.9813,20.045,19.9302,20.045,1192300.0
2007-10-29 15:30:00,31.44,31.46,31.34,31.41,1920100.0,20.045,20.0578,19.9813,20.0259,1920100.0
2007-10-30 09:30:00,31.5,31.57,31.3,31.46,1808700.0,20.0833,20.1279,19.9557,20.0578,1808700.0
2007-10-30 10:00:00,31.45,31.5,31.31,31.36,1199200.0,20.0514,20.0833,19.9621,19.994,1199200.0
2007-10-30 10:30:00,31.36,31.59,31.35,31.5,925600.0,19.994,20.1406,19.9876,20.0833,925600.0
2007-10-30 11:00:00,31.49,31.54,31.46,31.47,1002700.0,20.0769,20.1088,20.0578,20.0641,1002700.0
2007-10-30 11:30:00,31.46,31.49,31.28,31.32,921700.0,20.0578,20.0769,19.943,19.9685,921700.0
2007-10-30 12:00:00,31.32,31.35,31.29,31.33,510500.0,19.9685,19.9876,19.9494,19.9749,510500.0
2007-10-30 12:30:00,31.33,31.41,31.29,31.4,708900.0,19.9749,20.0259,19.9494,20.0195,708900.0
2007-10-30 13:00:00,31.4,31.58,31.4,31.53,781400.0,20.0195,20.1343,20.0195,20.1024,781400.0
2007-10-30 13:30:00,31.52,31.72,31.52,31.62,1071400.0,20.096,20.2235,20.096,20.1598,1071400.0
2007-10-30 14:00:00,31.63,31.68,31.58,31.64,659100.0,20.1661,20.198,20.1343,20.1725,659100.0
2007-10-30 14:30:00,31.64,31.71,31.63,31.69,753300.0,20.1725,20.2171,20.1661,20.2044,753300.0
2007-10-30 15:00:00,31.7,31.75,31.63,31.65,1109800.0,20.2108,20.2427,20.1661,20.1789,1109800.0
2007-10-30 15:30:00,31.65,31.7,31.37,31.46,1995300.0,20.1789,20.2108,20.0004,20.0578,1995300.0
2007-10-31 09:30:00,31.71,31.76,31.32,31.52,1190700.0,20.2171,20.249,19.9685,20.096,1190700.0
2007-10-31 10:00:00,31.53,31.8,31.5,31.7,767400.0,20.1024,20.2745,20.0833,20.2108,767400.0
2007-10-31 10:30:00,31.7,31.71,31.5,31.6,639700.0,20.2108,20.2171,20.0833,20.147,639700.0
2007-10-31 11:00:00,31.59,31.69,31.57,31.66,447200.0,20.1406,20.2044,20.1279,20.1853,447200.0
2007-10-31 11:30:00,31.66,31.66,31.5,31.57,637000.0,20.1853,20.1853,20.0833,20.1279,637000.0
2007-10-31 12:00:00,31.58,31.72,31.57,31.7,943100.0,20.1343,20.2235,20.1279,20.2108,943100.0
2007-10-31 12:30:00,31.7,31.71,31.61,31.64,329500.0,20.2108,20.2171,20.1534,20.1725,329500.0
2007-10-31 13:00:00,31.63,31.65,31.57,31.58,320500.0,20.1661,20.1789,20.1279,20.1343,320500.0
2007-10-31 13:30:00,31.58,31.67,31.54,31.64,579400.0,20.1343,20.1916,20.1088,20.1725,579400.0
2007-10-31 14:00:00,31.65,31.68,31.02,31.1,1450600.0,20.1789,20.198,19.7772,19.8282,1450600.0
2007-10-31 14:30:00,31.1,31.69,31.05,31.46,1920800.0,19.8282,20.2044,19.7964,20.0578,1920800.0
2007-10-31 15:00:00,31.45,31.62,31.2,31.31,1206400.0,20.0514,20.1598,19.892,19.9621,1206400.0
2007-10-31 15:30:00,31.3,31.58,31.3,31.47,2625200.0,19.9557,20.1343,19.9557,20.0641,2625200.0
2007-11-01 09:30:00,31.4,31.58,31.07,31.42,1549800.0,20.0195,20.1343,19.8091,20.0323,1549800.0
2007-11-01 10:00:00,31.43,31.46,31.1,31.11,1212100.0,20.0386,20.0578,19.8282,19.8346,1212100.0
2007-11-01 10:30:00,31.11,31.21,31.06,31.16,1064100.0,19.8346,19.8984,19.8027,19.8665,1064100.0
2007-11-01 11:00:00,31.15,31.24,31.07,31.22,902000.0,19.8601,19.9175,19.8091,19.9047,902000.0
2007-11-01 11:30:00,31.22,31.22,31.05,31.07,634800.0,19.9047,19.9047,19.7964,19.8091,634800.0
2007-11-01 12:00:00,31.07,31.15,31.02,31.02,428800.0,19.8091,19.8601,19.7772,19.7772,428800.0
2007-11-01 12:30:00,31.02,31.05,30.97,30.99,715000.0,19.7772,19.7964,19.7454,19.7581,715000.0
2007-11-01 13:00:00,31.0,31.07,30.95,30.97,607500.0,19.7645,19.8091,19.7326,19.7454,607500.0
2007-11-01 13:30:00,30.96,31.01,30.81,30.83,855200.0,19.739,19.7709,19.6433,19.6561,855200.0
2007-11-01 14:00:00,30.83,31.05,30.82,30.89,912500.0,19.6561,19.7964,19.6497,19.6943,912500.0
2007-11-01 14:30:00,30.9,31.15,30.8,30.91,1865800.0,19.7007,19.8601,19.637,19.7071,1865800.0
2007-11-01 15:00:00,30.91,30.95,30.68,30.69,1155000.0,19.7071,19.7326,19.5605,19.5668,1155000.0
2007-11-01 15:30:00,30.69,30.83,30.65,30.69,2055200.0,19.5668,19.6561,19.5413,19.5668,2055200.0
2007-11-02 09:30:00,30.92,31.01,30.19,30.31,1828000.0,19.7135,19.7709,19.2481,19.3246,1828000.0
2007-11-02 10:00:00,30.33,30.55,30.24,30.52,1182600.0,19.3373,19.4776,19.2799,19.4584,1182600.0
2007-11-02 10:30:00,30.53,30.63,30.36,30.51,803100.0,19.4648,19.5286,19.3564,19.4521,803100.0
2007-11-02 11:00:00,30.52,30.63,30.3,30.33,737500.0,19.4584,19.5286,19.3182,19.3373,737500.0
2007-11-02 11:30:00,30.32,30.58,30.27,30.46,796400.0,19.3309,19.4967,19.2991,19.4202,796400.0
2007-11-02 12:00:00,30.46,30.62,30.4,30.61,753200.0,19.4202,19.5222,19.3819,19.5158,753200.0
2007-11-02 12:30:00,30.61,30.78,30.58,30.78,1107200.0,19.5158,19.6242,19.4967,19.6242,1107200.0
2007-11-02 13:00:00,30.78,30.85,30.56,30.6,1111100.0,19.6242,19.6688,19.484,19.5095,1111100.0
2007-11-02 13:30:00,30.6,30.61,30.38,30.48,1212500.0,19.5095,19.5158,19.3692,19.4329,1212500.0
2007-11-02 14:00:00,30.48,30.55,30.3,30.4,721900.0,19.4329,19.4776,19.3182,19.3819,721900.0
2007-11-02 14:30:00,30.39,30.42,30.13,30.18,930000.0,19.3756,19.3947,19.2098,19.2417,930000.0
2007-11-02 15:00:00,30.18,30.25,30.12,30.16,1387200.0,19.2417,19.2863,19.2034,19.2289,1387200.0
2007-11-02 15:30:00,30.15,30.45,30.13,30.45,2154800.0,19.2225,19.4138,19.2098,19.4138,2154800.0
2007-11-05 09:30:00,30.15,30.15,29.8,29.88,1774700.0,19.2225,19.2225,18.9994,19.0504,1774700.0
2007-11-05 10:00:00,29.89,29.95,29.62,29.64,1348200.0,19.0568,19.095,18.8846,18.8974,1348200.0
2007-11-05 10:30:00,29.63,29.85,29.61,29.83,1135100.0,18.891,19.0313,18.8783,19.0185,1135100.0
2007-11-05 11:00:00,29.82,29.92,29.79,29.81,1129400.0,19.0122,19.0759,18.993,19.0058,1129400.0
2007-11-05 11:30:00,29.82,29.92,29.81,29.86,728300.0,19.0122,19.0759,19.0058,19.0377,728300.0
2007-11-05 12:00:00,29.86,29.88,29.67,29.74,550400.0,19.0377,19.0504,18.9165,18.9611,550400.0
2007-11-05 12:30:00,29.74,29.86,29.69,29.82,730400.0,18.9611,19.0377,18.9293,19.0122,730400.0
2007-11-05 13:00:00,29.82,29.86,29.73,29.77,605400.0,19.0122,19.0377,18.9548,18.9803,605400.0
2007-11-05 13:30:00,29.77,29.81,29.61,29.67,936000.0,18.9803,19.0058,18.8783,18.9165,936000.0
2007-11-05 14:00:00,29.67,29.75,29.53,29.61,1834900.0,18.9165,18.9675,18.8273,18.8783,1834900.0
2007-11-05 14:30:00,29.61,29.66,29.53,29.59,1212300.0,18.8783,18.9101,18.8273,18.8655,1212300.0
2007-11-05 15:00:00,29.59,29.92,29.58,29.83,1633300.0,18.8655,19.0759,18.8591,19.0185,1633300.0
2007-11-05 15:30:00,29.83,30.0,29.75,29.75,2187000.0,19.0185,19.1269,18.9675,18.9675,2187000.0
2007-11-06 09:30:00,29.5,30.01,29.5,29.77,1766900.0,18.8081,19.1333,18.8081,18.9803,1766900.0
2007-11-06 10:00:00,29.76,29.9,29.71,29.77,1236700.0,18.9739,19.0632,18.942,18.9803,1236700.0
2007-11-06 10:30:00,29.76,29.83,29.6,29.64,1158300.0,18.9739,19.0185,18.8719,18.8974,1158300.0
2007-11-06 11:00:00,29.64,29.76,29.61,29.74,870300.0,18.8974,18.9739,18.8783,18.9611,870300.0
2007-11-06 11:30:00,29.75,29.78,29.65,29.7,1011100.0,18.9675,18.9867,18.9038,18.9356,1011100.0
2007-11-06 12:00:00,29.69,29.78,29.65,29.77,959900.0,18.9293,18.9867,18.9038,18.9803,959900.0
2007-11-06 12:30:00,29.78,29.94,29.75,29.93,570200.0,18.9867,19.0887,18.9675,19.0823,570200.0
2007-11-06 13:00:00,29.94,30.0,29.89,29.96,715000.0,19.0887,19.1269,19.0568,19.1014,715000.0
2007-11-06 13:30:00,29.95,30.04,29.92,30.0,751800.0,19.095,19.1524,19.0759,19.1269,751800.0
2007-11-06 14:00:00,29.99,30.03,29.92,29.92,924200.0,19.1205,19.146,19.0759,19.0759,924200.0
2007-11-06 14:30:00,29.93,29.98,29.89,29.89,831900.0,19.0823,19.1142,19.0568,19.0568,831900.0
2007-11-06 15:00:00,29.89,30.02,29.82,30.0,1229800.0,19.0568,19.1397,19.0122,19.1269,1229800.0
2007-11-06 15:30:00,30.0,30.1,29.89,30.09,2084300.0,19.1269,19.1907,19.0568,19.1843,2084300.0
2007-11-07 09:30:00,29.7,29.89,29.6,29.81,1702900.0,18.9356,19.0568,18.8719,19.0058,1702900.0
2007-11-07 10:00:00,29.82,29.92,29.67,29.72,996200.0,19.0122,19.0759,18.9165,18.9484,996200.0
2007-11-07 10:30:00,29.73,29.74,29.59,29.61,1310100.0,18.9548,18.9611,18.8655,18.8783,1310100.0
2007-11-07 11:00:00,29.6,29.7,29.58,29.64,682200.0,18.8719,18.9356,18.8591,18.8974,682200.0
2007-11-07 11:30:00,29.63,29.66,29.59,29.63,528300.0,18.891,18.9101,18.8655,18.891,528300.0
2007-11-07 12:00:00,29.63,29.63,29.44,29.61,1171500.0,18.891,18.891,18.7699,18.8783,1171500.0
2007-11-07 12:30:00,29.61,29.74,29.56,29.67,825700.0,18.8783,18.9611,18.8464,18.9165,825700.0
2007-11-07 13:00:00,29.67,29.87,29.65,29.75,2019600.0,18.9165,19.044,18.9038,18.9675,2019600.0
2007-11-07 13:30:00,29.75,29.85,29.62,29.63,1134800.0,18.9675,19.0313,18.8846,18.891,1134800.0
2007-11-07 14:00:00,29.62,29.88,29.56,29.86,878400.0,18.8846,19.0504,18.8464,19.0377,878400.0
2007-11-07 14:30:00,29.86,29.89,29.77,29.84,1037500.0,19.0377,19.0568,18.9803,19.0249,1037500.0
2007-11-07 15:00:00,29.82,29.84,29.5,29.56,1095200.0,19.0122,19.0249,18.8081,18.8464,1095200.0
2007-11-07 15:30:00,29.56,29.79,29.3,29.33,2208800.0,18.8464,18.993,18.6806,18.6997,2208800.0
2007-11-08 09:30:00,29.5,29.56,28.78,28.99,2170600.0,18.8081,18.8464,18.3491,18.483,2170600.0
2007-11-08 10:00:00,28.99,28.99,28.56,28.66,2181000.0,18.483,18.483,18.2088,18.2726,2181000.0
2007-11-08 10:30:00,28.66,28.75,28.57,28.71,1200600.0,18.2726,18.33,18.2152,18.3045,1200600.0
2007-11-08 11:00:00,28.7,28.8,28.41,28.46,1235000.0,18.2981,18.3618,18.1132,18.1451,1235000.0
2007-11-08 11:30:00,28.47,28.56,28.42,28.52,1049300.0,18.1514,18.2088,18.1196,18.1833,1049300.0
2007-11-08 12:00:00,28.52,28.56,28.43,28.51,1186600.0,18.1833,18.2088,18.1259,18.1769,1186600.0
2007-11-08 12:30:00,28.5,28.57,28.25,28.42,1475000.0,18.1706,18.2152,18.0112,18.1196,1475000.0
2007-11-08 13:00:00,28.41,28.65,28.27,28.54,1293900.0,18.1132,18.2662,18.0239,18.1961,1293900.0
2007-11-08 13:30:00,28.55,28.67,28.41,28.57,1517900.0,18.2024,18.279,18.1132,18.2152,1517900.0
2007-11-08 14:00:00,28.57,28.6,28.43,28.54,1220400.0,18.2152,18.2343,18.1259,18.1961,1220400.0
2007-11-08 14:30:00,28.53,28.63,28.42,28.6,1811100.0,18.1897,18.2535,18.1196,18.2343,1811100.0
2007-11-08 15:00:00,28.6,29.0,28.51,28.95,1969500.0,18.2343,18.4894,18.1769,18.4575,1969500.0
2007-11-08 15:30:00,28.94,29.13,28.81,29.04,2679200.0,18.4511,18.5722,18.3682,18.5149,2679200.0
2007-11-09 09:30:00,28.69,28.92,28.26,28.27,2200400.0,18.2917,18.4383,18.0176,18.0239,2200400.0
2007-11-09 10:00:00,28.26,28.49,28.19,28.31,2034700.0,18.0176,18.1642,17.9729,18.0494,2034700.0
2007-11-09 10:30:00,28.3,28.39,28.2,28.27,1661000.0,18.0431,18.1004,17.9793,18.0239,1661000.0
2007-11-09 11:00:00,28.27,28.38,28.15,28.19,1729200.0,18.0239,18.0941,17.9474,17.9729,1729200.0
2007-11-09 11:30:00,28.18,28.48,28.18,28.46,1379100.0,17.9665,18.1578,17.9665,18.1451,1379100.0
2007-11-09 12:00:00,28.46,28.48,28.32,28.43,1058200.0,18.1451,18.1578,18.0558,18.1259,1058200.0
2007-11-09 12:30:00,28.43,28.61,28.37,28.49,966000.0,18.1259,18.2407,18.0877,18.1642,966000.0
2007-11-09 13:00:00,28.49,28.56,28.35,28.45,601900.0,18.1642,18.2088,18.0749,18.1387,601900.0
2007-11-09 13:30:00,28.44,28.51,28.33,28.39,646600.0,18.1323,18.1769,18.0622,18.1004,646600.0
2007-11-09 14:00:00,28.38,28.4,28.25,28.29,2061000.0,18.0941,18.1068,18.0112,18.0367,2061000.0
2007-11-09 14:30:00,28.29,28.33,28.08,28.1,1643700.0,18.0367,18.0622,17.9028,17.9155,1643700.0
2007-11-09 15:00:00,28.09,28.42,28.09,28.31,1391200.0,17.9092,18.1196,17.9092,18.0494,1391200.0
2007-11-09 15:30:00,28.31,28.32,28.0,28.0,3339700.0,18.0494,18.0558,17.8518,17.8518,3339700.0
2007-11-12 09:30:00,28.05,28.68,28.0,28.56,1980200.0,17.8837,18.2853,17.8518,18.2088,1980200.0
2007-11-12 10:00:00,28.56,28.56,28.32,28.48,1432400.0,18.2088,18.2088,18.0558,18.1578,1432400.0
2007-11-12 10:30:00,28.48,28.83,28.41,28.78,1459900.0,18.1578,18.381,18.1132,18.3491,1459900.0
2007-11-12 11:00:00,28.78,29.01,28.71,28.93,1265700.0,18.3491,18.4957,18.3045,18.4447,1265700.0
2007-11-12 11:30:00,28.92,28.96,28.81,28.94,1228500.0,18.4383,18.4638,18.3682,18.4511,1228500.0
2007-11-12 12:00:00,28.94,28.95,28.75,28.85,807500.0,18.4511,18.4575,18.33,18.3937,807500.0
2007-11-12 12:30:00,28.85,29.08,28.85,28.94,810100.0,18.3937,18.5404,18.3937,18.4511,810100.0
2007-11-12 13:00:00,28.94,28.98,28.62,28.73,1023300.0,18.4511,18.4766,18.2471,18.3172,1023300.0
2007-11-12 13:30:00,28.74,28.8,28.57,28.73,913500.0,18.3236,18.3618,18.2152,18.3172,913500.0
2007-11-12 14:00:00,28.73,28.79,28.63,28.73,1234000.0,18.3172,18.3555,18.2535,18.3172,1234000.0
2007-11-12 14:30:00,28.73,28.88,28.4,28.66,1494400.0,18.3172,18.4128,18.1068,18.2726,1494400.0
2007-11-12 15:00:00,28.66,28.85,28.54,28.8,1383600.0,18.2726,18.3937,18.1961,18.3618,1383600.0
2007-11-12 15:30:00,28.8,28.9,28.46,28.5,2145000.0,18.3618,18.4256,18.1451,18.1706,2145000.0
2007-11-13 09:30:00,27.88,28.62,27.77,28.43,5019400.0,17.7753,18.2471,17.7051,18.1259,5019400.0
2007-11-13 10:00:00,28.43,28.79,28.38,28.4,3285400.0,18.1259,18.3555,18.0941,18.1068,3285400.0
2007-11-13 10:30:00,28.41,28.53,28.28,28.3,2116400.0,18.1132,18.1897,18.0303,18.0431,2116400.0
2007-11-13 11:00:00,28.31,28.39,28.2,28.32,2085100.0,18.0494,18.1004,17.9793,18.0558,2085100.0
2007-11-13 11:30:00,28.32,28.73,28.31,28.66,1503100.0,18.0558,18.3172,18.0494,18.2726,1503100.0
2007-11-13 12:00:00,28.67,28.82,28.56,28.82,1337500.0,18.279,18.3746,18.2088,18.3746,1337500.0
2007-11-13 12:30:00,28.82,28.98,28.57,28.59,1489500.0,18.3746,18.4766,18.2152,18.2279,1489500.0
2007-11-13 13:00:00,28.59,28.68,28.53,28.68,1065300.0,18.2279,18.2853,18.1897,18.2853,1065300.0
2007-11-13 13:30:00,28.68,29.0,28.65,28.99,1295700.0,18.2853,18.4894,18.2662,18.483,1295700.0
2007-11-13 14:00:00,28.99,29.23,28.97,28.98,1746300.0,18.483,18.636,18.4702,18.4766,1746300.0
2007-11-13 14:30:00,28.98,28.98,28.6,28.88,1528700.0,18.4766,18.4766,18.2343,18.4128,1528700.0
2007-11-13 15:00:00,28.88,29.13,28.88,29.0,1323800.0,18.4128,18.5722,18.4128,18.4894,1323800.0
2007-11-13 15:30:00,29.0,29.15,28.7,28.98,2708600.0,18.4894,18.585,18.2981,18.4766,2708600.0
2007-11-14 09:30:00,29.29,29.5,29.14,29.47,2011400.0,18.6742,18.8081,18.5786,18.789,2011400.0
2007-11-14 10:00:00,29.47,29.58,29.32,29.49,1615700.0,18.789,18.8591,18.6934,18.8018,1615700.0
2007-11-14 10:30:00,29.49,29.54,29.3,29.41,1374600.0,18.8018,18.8336,18.6806,18.7508,1374600.0
2007-11-14 11:00:00,29.41,29.49,29.21,29.41,1268000.0,18.7508,18.8018,18.6232,18.7508,1268000.0
2007-11-14 11:30:00,29.41,29.63,29.3,29.62,913900.0,18.7508,18.891,18.6806,18.8846,913900.0
2007-11-14 12:00:00,29.62,29.73,29.42,29.51,864700.0,18.8846,18.9548,18.7571,18.8145,864700.0
2007-11-14 12:30:00,29.51,29.56,29.41,29.46,757500.0,18.8145,18.8464,18.7508,18.7826,757500.0
2007-11-14 13:00:00,29.46,29.5,29.33,29.43,676200.0,18.7826,18.8081,18.6997,18.7635,676200.0
2007-11-14 13:30:00,29.42,29.47,29.25,29.25,831800.0,18.7571,18.789,18.6487,18.6487,831800.0
2007-11-14 14:00:00,29.25,29.49,29.24,29.46,734800.0,18.6487,18.8018,18.6424,18.7826,734800.0
2007-11-14 14:30:00,29.46,29.59,29.38,29.48,836100.0,18.7826,18.8655,18.7316,18.7954,836100.0
2007-11-14 15:00:00,29.48,29.54,29.3,29.36,1030000.0,18.7954,18.8336,18.6806,18.7189,1030000.0
2007-11-14 15:30:00,29.35,29.39,28.86,28.97,3461900.0,18.7125,18.738,18.4001,18.4702,3461900.0
2007-11-15 09:30:00,29.15,29.5,29.02,29.41,2085600.0,18.585,18.8081,18.5021,18.7508,2085600.0
2007-11-15 10:00:00,29.41,29.6,29.3,29.57,1304900.0,18.7508,18.8719,18.6806,18.8528,1304900.0
2007-11-15 10:30:00,29.57,29.75,29.45,29.47,1200600.0,18.8528,18.9675,18.7763,18.789,1200600.0
2007-11-15 11:00:00,29.48,29.68,29.44,29.68,857400.0,18.7954,18.9229,18.7699,18.9229,857400.0
2007-11-15 11:30:00,29.67,29.68,29.34,29.35,981400.0,18.9165,18.9229,18.7061,18.7125,981400.0
2007-11-15 12:00:00,29.35,29.42,29.23,29.24,944800.0,18.7125,18.7571,18.636,18.6424,944800.0
2007-11-15 12:30:00,29.23,29.33,29.16,29.25,849400.0,18.636,18.6997,18.5914,18.6487,849400.0
2007-11-15 13:00:00,29.26,29.31,29.15,29.26,760800.0,18.6551,18.687,18.585,18.6551,760800.0
2007-11-15 13:30:00,29.26,29.33,29.13,29.15,738300.0,18.6551,18.6997,18.5722,18.585,738300.0
2007-11-15 14:00:00,29.14,29.18,29.0,29.02,1122300.0,18.5786,18.6041,18.4894,18.5021,1122300.0
2007-11-15 14:30:00,29.03,29.13,28.94,28.98,1289100.0,18.5085,18.5722,18.4511,18.4766,1289100.0
2007-11-15 15:00:00,28.99,29.07,28.87,29.02,1436400.0,18.483,18.534,18.4065,18.5021,1436400.0
2007-11-15 15:30:00,29.02,29.15,28.84,28.99,2912900.0,18.5021,18.585,18.3873,18.483,2912900.0
2007-11-16 09:30:00,29.12,29.2,28.55,28.6,2902000.0,18.5659,18.6169,18.2024,18.2343,2902000.0
2007-11-16 10:00:00,28.61,28.66,28.42,28.5,1501800.0,18.2407,18.2726,18.1196,18.1706,1501800.0
2007-11-16 10:30:00,28.5,28.61,28.45,28.49,1151500.0,18.1706,18.2407,18.1387,18.1642,1151500.0
2007-11-16 11:00:00,28.49,28.69,28.49,28.54,574300.0,18.1642,18.2917,18.1642,18.1961,574300.0
2007-11-16 11:30:00,28.53,28.67,28.5,28.56,738800.0,18.1897,18.279,18.1706,18.2088,738800.0
2007-11-16 12:00:00,28.56,28.88,28.54,28.73,1153200.0,18.2088,18.4128,18.1961,18.3172,1153200.0
2007-11-16 12:30:00,28.72,28.79,28.59,28.65,689600.0,18.3108,18.3555,18.2279,18.2662,689600.0
2007-11-16 13:00:00,28.65,28.8,28.64,28.77,764900.0,18.2662,18.3618,18.2598,18.3427,764900.0
2007-11-16 13:30:00,28.77,29.05,28.74,28.94,1070900.0,18.3427,18.5212,18.3236,18.4511,1070900.0
2007-11-16 14:00:00,28.95,29.04,28.81,29.01,1361800.0,18.4575,18.5149,18.3682,18.4957,1361800.0
2007-11-16 14:30:00,29.02,29.03,28.79,28.95,1266500.0,18.5021,18.5085,18.3555,18.4575,1266500.0
2007-11-16 15:00:00,28.95,29.04,28.84,28.86,1131100.0,18.4575,18.5149,18.3873,18.4001,1131100.0
2007-11-16 15:30:00,28.86,29.14,28.74,29.04,2196500.0,18.4001,18.5786,18.3236,18.5149,2196500.0
2007-11-19 09:30:00,28.83,28.83,28.5,28.53,1486900.0,18.381,18.381,18.1706,18.1897,1486900.0
2007-11-19 10:00:00,28.53,28.61,28.4,28.52,1473900.0,18.1897,18.2407,18.1068,18.1833,1473900.0
2007-11-19 10:30:00,28.51,28.52,28.3,28.42,1393000.0,18.1769,18.1833,18.0431,18.1196,1393000.0
2007-11-19 11:00:00,28.42,28.56,28.4,28.52,1003400.0,18.1196,18.2088,18.1068,18.1833,1003400.0
2007-11-19 11:30:00,28.51,28.58,28.47,28.49,672100.0,18.1769,18.2216,18.1514,18.1642,672100.0
2007-11-19 12:00:00,28.49,28.55,28.46,28.5,825300.0,18.1642,18.2024,18.1451,18.1706,825300.0
2007-11-19 12:30:00,28.5,28.54,28.28,28.34,789200.0,18.1706,18.1961,18.0303,18.0686,789200.0
2007-11-19 13:00:00,28.35,28.39,28.26,28.34,1049700.0,18.0749,18.1004,18.0176,18.0686,1049700.0
2007-11-19 13:30:00,28.34,28.35,28.04,28.07,1386800.0,18.0686,18.0749,17.8773,17.8964,1386800.0
2007-11-19 14:00:00,28.07,28.25,28.03,28.21,1619500.0,17.8964,18.0112,17.8709,17.9857,1619500.0
2007-11-19 14:30:00,28.21,28.34,28.1,28.25,1192200.0,17.9857,18.0686,17.9155,18.0112,1192200.0
2007-11-19 15:00:00,28.25,28.34,28.19,28.3,1474700.0,18.0112,18.0686,17.9729,18.0431,1474700.0
2007-11-19 15:30:00,28.3,28.31,28.02,28.25,4337000.0,18.0431,18.0494,17.8645,18.0112,4337000.0
2007-11-20 09:30:00,28.19,28.27,28.06,28.18,2108000.0,17.9729,18.0239,17.89,17.9665,2108000.0
2007-11-20 10:00:00,28.18,28.39,28.14,28.39,2187300.0,17.9665,18.1004,17.941,18.1004,2187300.0
2007-11-20 10:30:00,28.39,28.75,28.34,28.59,1407000.0,18.1004,18.33,18.0686,18.2279,1407000.0
2007-11-20 11:00:00,28.59,28.69,28.45,28.51,892700.0,18.2279,18.2917,18.1387,18.1769,892700.0
2007-11-20 11:30:00,28.51,28.58,28.47,28.5,1059300.0,18.1769,18.2216,18.1514,18.1706,1059300.0
2007-11-20 12:00:00,28.5,28.51,28.2,28.25,1440600.0,18.1706,18.1769,17.9793,18.0112,1440600.0
2007-11-20 12:30:00,28.25,28.26,28.13,28.23,902400.0,18.0112,18.0176,17.9347,17.9984,902400.0
2007-11-20 13:00:00,28.23,28.24,27.99,28.07,1674900.0,17.9984,18.0048,17.8454,17.8964,1674900.0
2007-11-20 13:30:00,28.07,28.19,28.03,28.16,1377800.0,17.8964,17.9729,17.8709,17.9538,1377800.0
2007-11-20 14:00:00,28.16,28.33,28.03,28.04,2759100.0,17.9538,18.0622,17.8709,17.8773,2759100.0
2007-11-20 14:30:00,28.04,28.25,27.95,28.15,1935800.0,17.8773,18.0112,17.8199,17.9474,1935800.0
2007-11-20 15:00:00,28.15,28.3,28.05,28.21,1813000.0,17.9474,18.0431,17.8837,17.9857,1813000.0
2007-11-20 15:30:00,28.21,28.53,28.2,28.51,3081500.0,17.9857,18.1897,17.9793,18.1769,3081500.0
2007-11-21 09:30:00,28.21,28.33,27.86,27.9,1806000.0,17.9857,18.0622,17.7625,17.788,1806000.0
2007-11-21 10:00:00,27.91,28.12,27.89,27.99,1243400.0,17.7944,17.9283,17.7817,17.8454,1243400.0
2007-11-21 10:30:00,27.99,27.99,27.81,27.92,922700.0,17.8454,17.8454,17.7307,17.8008,922700.0
2007-11-21 11:00:00,27.92,28.0,27.84,28.0,820600.0,17.8008,17.8518,17.7498,17.8518,820600.0
2007-11-21 11:30:00,28.0,28.02,27.88,28.0,889400.0,17.8518,17.8645,17.7753,17.8518,889400.0
2007-11-21 12:00:00,27.99,28.07,27.94,27.97,427300.0,17.8454,17.8964,17.8135,17.8327,427300.0
2007-11-21 12:30:00,27.97,28.18,27.85,28.15,742800.0,17.8327,17.9665,17.7562,17.9474,742800.0
2007-11-21 13:00:00,28.15,28.25,28.0,28.03,756200.0,17.9474,18.0112,17.8518,17.8709,756200.0
2007-11-21 13:30:00,28.02,28.05,27.92,28.02,490000.0,17.8645,17.8837,17.8008,17.8645,490000.0
2007-11-21 14:00:00,28.01,28.18,27.98,28.09,641400.0,17.8582,17.9665,17.839,17.9092,641400.0
2007-11-21 14:30:00,28.08,28.27,27.97,28.26,553900.0,17.9028,18.0239,17.8327,18.0176,553900.0
2007-11-21 15:00:00,28.27,28.39,28.12,28.14,948700.0,18.0239,18.1004,17.9283,17.941,948700.0
2007-11-21 15:30:00,28.12,28.17,28.0,28.0,1613900.0,17.9283,17.9602,17.8518,17.8518,1613900.0
2007-11-23 09:30:00,28.18,28.43,28.06,28.25,907400.0,17.9665,18.1259,17.89,18.0112,907400.0
2007-11-23 10:00:00,28.25,28.41,28.25,28.37,464300.0,18.0112,18.1132,18.0112,18.0877,464300.0
2007-11-23 10:30:00,28.37,28.4,28.27,28.39,3152000.0,18.0877,18.1068,18.0239,18.1004,3152000.0
2007-11-23 11:00:00,28.4,28.54,28.38,28.51,695900.0,18.1068,18.1961,18.0941,18.1769,695900.0
2007-11-23 11:30:00,28.51,28.81,28.5,28.8,899700.0,18.1769,18.3682,18.1706,18.3618,899700.0
2007-11-23 12:00:00,28.8,29.01,28.78,29.0,939300.0,18.3618,18.4957,18.3491,18.4894,939300.0
2007-11-23 12:30:00,29.0,29.01,28.79,28.94,1913100.0,18.4894,18.4957,18.3555,18.4511,1913100.0
2007-11-26 09:30:00,28.89,29.0,28.42,28.52,1517000.0,18.4192,18.4894,18.1196,18.1833,1517000.0
2007-11-26 10:00:00,28.53,28.55,28.31,28.32,877100.0,18.1897,18.2024,18.0494,18.0558,877100.0
2007-11-26 10:30:00,28.31,28.45,28.3,28.38,750700.0,18.0494,18.1387,18.0431,18.0941,750700.0
2007-11-26 11:00:00,28.38,28.46,28.25,28.27,888400.0,18.0941,18.1451,18.0112,18.0239,888400.0
2007-11-26 11:30:00,28.27,28.29,28.07,28.08,794100.0,18.0239,18.0367,17.8964,17.9028,794100.0
2007-11-26 12:00:00,28.08,28.2,28.04,28.19,799900.0,17.9028,17.9793,17.8773,17.9729,799900.0
2007-11-26 12:30:00,28.19,28.21,28.06,28.16,638400.0,17.9729,17.9857,17.89,17.9538,638400.0
2007-11-26 13:00:00,28.16,28.2,28.07,28.11,846700.0,17.9538,17.9793,17.8964,17.9219,846700.0
2007-11-26 13:30:00,28.12,28.19,27.99,28.04,841600.0,17.9283,17.9729,17.8454,17.8773,841600.0
2007-11-26 14:00:00,28.03,28.09,27.95,28.04,1091400.0,17.8709,17.9092,17.8199,17.8773,1091400.0
2007-11-26 14:30:00,28.04,28.05,27.88,27.9,1227700.0,17.8773,17.8837,17.7753,17.788,1227700.0
2007-11-26 15:00:00,27.9,27.9,27.62,27.64,1576100.0,17.788,17.788,17.6095,17.6223,1576100.0
2007-11-26 15:30:00,27.65,27.72,27.44,27.45,3075000.0,17.6286,17.6733,17.4948,17.5011,3075000.0
2007-11-27 09:30:00,27.58,27.61,27.27,27.39,1736300.0,17.7297,17.749,17.5305,17.6076,1736300.0
2007-11-27 10:00:00,27.39,27.4,27.0,27.03,2025100.0,17.6076,17.614,17.3569,17.3762,2025100.0
2007-11-27 10:30:00,27.03,27.16,26.95,27.1,1679600.0,17.3762,17.4597,17.3247,17.4212,1679600.0
2007-11-27 11:00:00,27.11,27.2,27.07,27.07,1024300.0,17.4276,17.4855,17.4019,17.4019,1024300.0
2007-11-27 11:30:00,27.07,27.21,27.04,27.11,1459400.0,17.4019,17.4919,17.3826,17.4276,1459400.0
2007-11-27 12:00:00,27.11,27.19,26.92,26.93,865800.0,17.4276,17.479,17.3055,17.3119,865800.0
2007-11-27 12:30:00,26.93,27.15,26.93,27.08,704500.0,17.3119,17.4533,17.3119,17.4083,704500.0
2007-11-27 13:00:00,27.09,27.24,27.07,27.19,817000.0,17.4147,17.5112,17.4019,17.479,817000.0
2007-11-27 13:30:00,27.19,27.21,27.07,27.12,909700.0,17.479,17.4919,17.4019,17.434,909700.0
2007-11-27 14:00:00,27.13,27.16,27.0,27.0,887600.0,17.4405,17.4597,17.3569,17.3569,887600.0
2007-11-27 14:30:00,27.0,27.0,26.78,26.9,1457500.0,17.3569,17.3569,17.2155,17.2926,1457500.0
2007-11-27 15:00:00,26.89,27.05,26.82,26.97,1381500.0,17.2862,17.389,17.2412,17.3376,1381500.0
2007-11-27 15:30:00,26.98,27.18,26.95,27.15,3331900.0,17.344,17.4726,17.3247,17.4533,3331900.0
2007-11-28 09:30:00,27.3,27.67,27.07,27.66,2122800.0,17.5497,17.7876,17.4019,17.7812,2122800.0
2007-11-28 10:00:00,27.66,27.87,27.54,27.78,2484200.0,17.7812,17.9162,17.704,17.8583,2484200.0
2007-11-28 10:30:00,27.78,28.33,27.78,28.01,2320200.0,17.8583,18.2119,17.8583,18.0062,2320200.0
2007-11-28 11:00:00,28.02,28.16,27.89,28.01,1389600.0,18.0126,18.1026,17.929,18.0062,1389600.0
2007-11-28 11:30:00,28.0,28.02,27.81,27.86,1021700.0,17.9997,18.0126,17.8776,17.9097,1021700.0
2007-11-28 12:00:00,27.85,28.28,27.85,28.18,1399400.0,17.9033,18.1797,17.9033,18.1154,1399400.0
2007-11-28 12:30:00,28.19,28.19,27.99,28.02,741200.0,18.1219,18.1219,17.9933,18.0126,741200.0
2007-11-28 13:00:00,28.02,28.18,27.95,28.15,827700.0,18.0126,18.1154,17.9676,18.0962,827700.0
2007-11-28 13:30:00,28.16,28.49,28.16,28.4,1281400.0,18.1026,18.3147,18.1026,18.2569,1281400.0
2007-11-28 14:00:00,28.4,28.44,28.19,28.27,1369300.0,18.2569,18.2826,18.1219,18.1733,1369300.0
2007-11-28 14:30:00,28.26,28.39,28.25,28.25,1003200.0,18.1669,18.2504,18.1604,18.1604,1003200.0
2007-11-28 15:00:00,28.26,28.48,28.23,28.43,1354700.0,18.1669,18.3083,18.1476,18.2762,1354700.0
2007-11-28 15:30:00,28.42,28.42,28.09,28.3,3280400.0,18.2697,18.2697,18.0576,18.1926,3280400.0
2007-11-29 09:30:00,28.12,28.2,27.77,27.81,1667900.0,18.0769,18.1283,17.8519,17.8776,1667900.0
2007-11-29 10:00:00,27.81,27.95,27.73,27.77,1579800.0,17.8776,17.9676,17.8262,17.8519,1579800.0
2007-11-29 10:30:00,27.77,27.96,27.67,27.92,1899900.0,17.8519,17.974,17.7876,17.9483,1899900.0
2007-11-29 11:00:00,27.92,27.94,27.79,27.83,1036700.0,17.9483,17.9612,17.8647,17.8904,1036700.0
2007-11-29 11:30:00,27.84,28.02,27.83,27.91,1173100.0,17.8969,18.0126,17.8904,17.9419,1173100.0
2007-11-29 12:00:00,27.91,27.96,27.81,27.9,761700.0,17.9419,17.974,17.8776,17.9354,761700.0
2007-11-29 12:30:00,27.9,27.95,27.8,27.85,835000.0,17.9354,17.9676,17.8712,17.9033,835000.0
2007-11-29 13:00:00,27.85,27.92,27.78,27.81,960700.0,17.9033,17.9483,17.8583,17.8776,960700.0
2007-11-29 13:30:00,27.82,27.89,27.69,27.72,1214800.0,17.884,17.929,17.8004,17.8197,1214800.0
2007-11-29 14:00:00,27.72,27.75,27.6,27.62,1347400.0,17.8197,17.839,17.7426,17.7554,1347400.0
2007-11-29 14:30:00,27.62,27.64,27.55,27.6,1365100.0,17.7554,17.7683,17.7104,17.7426,1365100.0
2007-11-29 15:00:00,27.6,27.67,27.58,27.66,1489100.0,17.7426,17.7876,17.7297,17.7812,1489100.0
2007-11-29 15:30:00,27.66,27.96,27.61,27.9,2860200.0,17.7812,17.974,17.749,17.9354,2860200.0
2007-11-30 09:30:00,28.3,28.9,28.12,28.52,3026800.0,18.1926,18.5783,18.0769,18.334,3026800.0
2007-11-30 10:00:00,28.52,28.65,28.26,28.64,1245500.0,18.334,18.4176,18.1669,18.4112,1245500.0
2007-11-30 10:30:00,28.65,28.67,28.57,28.62,1507800.0,18.4176,18.4304,18.3662,18.3983,1507800.0
2007-11-30 11:00:00,28.62,28.71,28.56,28.6,1677600.0,18.3983,18.4562,18.3597,18.3854,1677600.0
2007-11-30 11:30:00,28.6,28.69,28.5,28.69,1846100.0,18.3854,18.4433,18.3212,18.4433,1846100.0
2007-11-30 12:00:00,28.68,28.86,28.6,28.85,1155300.0,18.4369,18.5526,18.3854,18.5462,1155300.0
2007-11-30 12:30:00,28.84,29.1,28.81,29.09,1412600.0,18.5397,18.7069,18.5204,18.7004,1412600.0
2007-11-30 13:00:00,29.08,29.1,28.9,28.99,1008900.0,18.694,18.7069,18.5783,18.6361,1008900.0
2007-11-30 13:30:00,28.98,29.05,28.93,28.97,1084100.0,18.6297,18.6747,18.5976,18.6233,1084100.0
2007-11-30 14:00:00,28.98,28.98,28.7,28.76,1388600.0,18.6297,18.6297,18.4497,18.4883,1388600.0
2007-11-30 14:30:00,28.77,28.85,28.58,28.62,1524800.0,18.4947,18.5462,18.3726,18.3983,1524800.0
2007-11-30 15:00:00,28.62,28.66,28.47,28.48,1707100.0,18.3983,18.424,18.3019,18.3083,1707100.0
2007-11-30 15:30:00,28.47,28.62,28.42,28.62,3258200.0,18.3019,18.3983,18.2697,18.3983,3258200.0
2007-12-03 09:30:00,28.62,28.95,28.57,28.84,1705700.0,18.3983,18.6104,18.3662,18.5397,1705700.0
2007-12-03 10:00:00,28.84,28.97,28.83,28.86,1161700.0,18.5397,18.6233,18.5333,18.5526,1161700.0
2007-12-03 10:30:00,28.85,28.99,28.82,28.89,965000.0,18.5462,18.6361,18.5269,18.5719,965000.0
2007-12-03 11:00:00,28.89,28.94,28.73,28.78,518600.0,18.5719,18.604,18.469,18.5012,518600.0
2007-12-03 11:30:00,28.78,28.85,28.72,28.82,538400.0,18.5012,18.5462,18.4626,18.5269,538400.0
2007-12-03 12:00:00,28.82,28.86,28.79,28.85,334500.0,18.5269,18.5526,18.5076,18.5462,334500.0
2007-12-03 12:30:00,28.84,28.98,28.84,28.93,702500.0,18.5397,18.6297,18.5397,18.5976,702500.0
2007-12-03 13:00:00,28.92,29.03,28.84,28.89,934800.0,18.5911,18.6619,18.5397,18.5719,934800.0
2007-12-03 13:30:00,28.88,28.88,28.66,28.68,626200.0,18.5654,18.5654,18.424,18.4369,626200.0
2007-12-03 14:00:00,28.68,28.83,28.68,28.74,689500.0,18.4369,18.5333,18.4369,18.4754,689500.0
2007-12-03 14:30:00,28.73,28.74,28.6,28.69,812600.0,18.469,18.4754,18.3854,18.4433,812600.0
2007-12-03 15:00:00,28.69,28.69,28.55,28.63,917800.0,18.4433,18.4433,18.3533,18.4047,917800.0
2007-12-03 15:30:00,28.63,28.65,28.45,28.48,1500600.0,18.4047,18.4176,18.289,18.3083,1500600.0
2007-12-04 09:30:00,28.38,28.41,28.0,28.21,1132000.0,18.244,18.2633,17.9997,18.1347,1132000.0
2007-12-04 10:00:00,28.21,28.25,28.12,28.24,762100.0,18.1347,18.1604,18.0769,18.154,762100.0
2007-12-04 10:30:00,28.24,28.3,28.14,28.17,524500.0,18.154,18.1926,18.0897,18.109,524500.0
2007-12-04 11:00:00,28.17,28.46,28.16,28.4,980300.0,18.109,18.2954,18.1026,18.2569,980300.0
2007-12-04 11:30:00,28.4,28.5,28.3,28.43,973800.0,18.2569,18.3212,18.1926,18.2762,973800.0
2007-12-04 12:00:00,28.42,28.5,28.41,28.5,463000.0,18.2697,18.3212,18.2633,18.3212,463000.0
2007-12-04 12:30:00,28.49,28.55,28.44,28.47,429100.0,18.3147,18.3533,18.2826,18.3019,429100.0
2007-12-04 13:00:00,28.47,28.58,28.46,28.58,483500.0,18.3019,18.3726,18.2954,18.3726,483500.0
2007-12-04 13:30:00,28.58,28.94,28.57,28.8,1661800.0,18.3726,18.604,18.3662,18.514,1661800.0
2007-12-04 14:00:00,28.79,28.8,28.68,28.75,1303400.0,18.5076,18.514,18.4369,18.4819,1303400.0
2007-12-04 14:30:00,28.75,28.85,28.69,28.84,949600.0,18.4819,18.5462,18.4433,18.5397,949600.0
2007-12-04 15:00:00,28.83,28.89,28.71,28.81,1194500.0,18.5333,18.5719,18.4562,18.5204,1194500.0
2007-12-04 15:30:00,28.81,28.91,28.74,28.75,2774300.0,18.5204,18.5847,18.4754,18.4819,2774300.0
2007-12-05 09:30:00,29.05,29.17,28.82,28.84,1517300.0,18.6747,18.7519,18.5269,18.5397,1517300.0
2007-12-05 10:00:00,28.84,28.96,28.67,28.87,844700.0,18.5397,18.6169,18.4304,18.559,844700.0
2007-12-05 10:30:00,28.87,28.88,28.78,28.81,780600.0,18.559,18.5654,18.5012,18.5204,780600.0
2007-12-05 11:00:00,28.81,29.0,28.77,28.98,617100.0,18.5204,18.6426,18.4947,18.6297,617100.0
2007-12-05 11:30:00,28.98,29.02,28.89,29.0,563500.0,18.6297,18.6554,18.5719,18.6426,563500.0
2007-12-05 12:00:00,29.01,29.05,28.86,28.99,622300.0,18.649,18.6747,18.5526,18.6361,622300.0
2007-12-05 12:30:00,28.99,29.0,28.8,28.85,654900.0,18.6361,18.6426,18.514,18.5462,654900.0
2007-12-05 13:00:00,28.84,28.89,28.78,28.85,937600.0,18.5397,18.5719,18.5012,18.5462,937600.0
2007-12-05 13:30:00,28.86,29.01,28.86,28.94,564600.0,18.5526,18.649,18.5526,18.604,564600.0
2007-12-05 14:00:00,28.94,29.0,28.76,28.81,679100.0,18.604,18.6426,18.4883,18.5204,679100.0
2007-12-05 14:30:00,28.81,28.85,28.67,28.76,739400.0,18.5204,18.5462,18.4304,18.4883,739400.0
2007-12-05 15:00:00,28.76,28.92,28.71,28.79,732700.0,18.4883,18.5911,18.4562,18.5076,732700.0
2007-12-05 15:30:00,28.79,29.0,28.75,28.99,2028000.0,18.5076,18.6426,18.4819,18.6361,2028000.0
2007-12-06 09:30:00,28.84,29.19,28.58,29.13,924400.0,18.5397,18.7647,18.3726,18.7261,924400.0
2007-12-06 10:00:00,29.15,29.2,28.97,29.09,688600.0,18.739,18.7711,18.6233,18.7004,688600.0
2007-12-06 10:30:00,29.09,29.38,29.04,29.33,927300.0,18.7004,18.8869,18.6683,18.8547,927300.0
2007-12-06 11:00:00,29.32,29.34,29.22,29.27,868800.0,18.8483,18.8611,18.784,18.8161,868800.0
2007-12-06 11:30:00,29.27,29.32,29.06,29.09,682600.0,18.8161,18.8483,18.6811,18.7004,682600.0
2007-12-06 12:00:00,29.09,29.22,29.08,29.15,389400.0,18.7004,18.784,18.694,18.739,389400.0
2007-12-06 12:30:00,29.16,29.24,29.14,29.22,520200.0,18.7454,18.7969,18.7326,18.784,520200.0
2007-12-06 13:00:00,29.22,29.32,29.13,29.16,488400.0,18.784,18.8483,18.7261,18.7454,488400.0
2007-12-06 13:30:00,29.16,29.18,29.04,29.05,584000.0,18.7454,18.7583,18.6683,18.6747,584000.0
2007-12-06 14:00:00,29.05,29.34,29.04,29.33,576000.0,18.6747,18.8611,18.6683,18.8547,576000.0
2007-12-06 14:30:00,29.33,29.52,29.32,29.49,774600.0,18.8547,18.9769,18.8483,18.9576,774600.0
2007-12-06 15:00:00,29.49,29.59,29.44,29.59,967000.0,18.9576,19.0219,18.9254,19.0219,967000.0
2007-12-06 15:30:00,29.59,29.66,29.47,29.47,2226900.0,19.0219,19.0669,18.9447,18.9447,2226900.0
2007-12-07 09:30:00,29.66,29.75,29.33,29.4,1212700.0,19.0669,19.1247,18.8547,18.8997,1212700.0
2007-12-07 10:00:00,29.4,29.62,29.39,29.43,744100.0,18.8997,19.0411,18.8933,18.919,744100.0
2007-12-07 10:30:00,29.43,29.55,29.41,29.51,659800.0,18.919,18.9961,18.9061,18.9704,659800.0
2007-12-07 11:00:00,29.51,29.57,29.47,29.51,425400.0,18.9704,19.009,18.9447,18.9704,425400.0
2007-12-07 11:30:00,29.5,29.67,29.49,29.59,416900.0,18.964,19.0733,18.9576,19.0219,416900.0
2007-12-07 12:00:00,29.59,29.7,29.52,29.67,604000.0,19.0219,19.0926,18.9769,19.0733,604000.0
2007-12-07 12:30:00,29.66,29.68,29.62,29.63,338800.0,19.0669,19.0797,19.0411,19.0476,338800.0
2007-12-07 13:00:00,29.63,29.65,29.44,29.45,493600.0,19.0476,19.0604,18.9254,18.9319,493600.0
2007-12-07 13:30:00,29.45,29.5,29.37,29.44,500900.0,18.9319,18.964,18.8804,18.9254,500900.0
2007-12-07 14:00:00,29.44,29.51,29.39,29.4,819800.0,18.9254,18.9704,18.8933,18.8997,819800.0
2007-12-07 14:30:00,29.4,29.46,29.34,29.42,786600.0,18.8997,18.9383,18.8611,18.9126,786600.0
2007-12-07 15:00:00,29.42,29.56,29.41,29.51,864100.0,18.9126,19.0026,18.9061,18.9704,864100.0
2007-12-07 15:30:00,29.52,29.55,29.42,29.51,1511500.0,18.9769,18.9961,18.9126,18.9704,1511500.0
2007-12-10 09:30:00,29.2,29.62,29.05,29.33,1057700.0,18.7711,19.0411,18.6747,18.8547,1057700.0
2007-12-10 10:00:00,29.33,29.53,29.24,29.24,986900.0,18.8547,18.9833,18.7969,18.7969,986900.0
2007-12-10 10:30:00,29.25,29.37,29.23,29.33,537500.0,18.8033,18.8804,18.7904,18.8547,537500.0
2007-12-10 11:00:00,29.33,29.36,29.28,29.29,568800.0,18.8547,18.874,18.8226,18.829,568800.0
2007-12-10 11:30:00,29.28,29.31,29.16,29.23,688700.0,18.8226,18.8419,18.7454,18.7904,688700.0
2007-12-10 12:00:00,29.22,29.27,29.2,29.23,556100.0,18.784,18.8161,18.7711,18.7904,556100.0
2007-12-10 12:30:00,29.23,29.36,29.23,29.34,488200.0,18.7904,18.874,18.7904,18.8611,488200.0
2007-12-10 13:00:00,29.34,29.56,29.33,29.47,801900.0,18.8611,19.0026,18.8547,18.9447,801900.0
2007-12-10 13:30:00,29.47,29.49,29.35,29.37,750600.0,18.9447,18.9576,18.8676,18.8804,750600.0
2007-12-10 14:00:00,29.38,29.4,29.34,29.37,535200.0,18.8869,18.8997,18.8611,18.8804,535200.0
2007-12-10 14:30:00,29.37,29.46,29.32,29.38,726700.0,18.8804,18.9383,18.8483,18.8869,726700.0
2007-12-10 15:00:00,29.38,29.53,29.36,29.47,982500.0,18.8869,18.9833,18.874,18.9447,982500.0
2007-12-10 15:30:00,29.47,29.65,29.44,29.61,1590400.0,18.9447,19.0604,18.9254,19.0347,1590400.0
2007-12-11 09:30:00,29.58,29.8,29.56,29.68,1267200.0,19.0154,19.1569,19.0026,19.0797,1267200.0
2007-12-11 10:00:00,29.68,29.74,29.6,29.69,662200.0,19.0797,19.1183,19.0283,19.0861,662200.0
2007-12-11 10:30:00,29.68,29.69,29.56,29.57,686200.0,19.0797,19.0861,19.0026,19.009,686200.0
2007-12-11 11:00:00,29.57,29.7,29.36,29.39,1024500.0,19.009,19.0926,18.874,18.8933,1024500.0
2007-12-11 11:30:00,29.39,29.42,29.27,29.34,470500.0,18.8933,18.9126,18.8161,18.8611,470500.0
2007-12-11 12:00:00,29.33,29.34,29.19,29.23,643000.0,18.8547,18.8611,18.7647,18.7904,643000.0
2007-12-11 12:30:00,29.23,29.39,29.23,29.37,632400.0,18.7904,18.8933,18.7904,18.8804,632400.0
2007-12-11 13:00:00,29.37,29.41,29.33,29.36,508200.0,18.8804,18.9061,18.8547,18.874,508200.0
2007-12-11 13:30:00,29.37,29.5,29.35,29.43,675100.0,18.8804,18.964,18.8676,18.919,675100.0
2007-12-11 14:00:00,29.43,29.64,28.85,28.91,1804100.0,18.919,19.054,18.5462,18.5847,1804100.0
2007-12-11 14:30:00,28.91,29.08,28.45,28.63,2541200.0,18.5847,18.694,18.289,18.4047,2541200.0
2007-12-11 15:00:00,28.62,28.64,28.34,28.4,2137900.0,18.3983,18.4112,18.2183,18.2569,2137900.0
2007-12-11 15:30:00,28.4,28.53,28.31,28.42,3852600.0,18.2569,18.3404,18.199,18.2697,3852600.0
2007-12-12 09:30:00,29.0,29.28,28.7,28.99,2119900.0,18.6426,18.8226,18.4497,18.6361,2119900.0
2007-12-12 10:00:00,28.98,28.99,28.78,28.95,1209600.0,18.6297,18.6361,18.5012,18.6104,1209600.0
2007-12-12 10:30:00,28.96,28.99,28.77,28.83,1276900.0,18.6169,18.6361,18.4947,18.5333,1276900.0
2007-12-12 11:00:00,28.83,28.94,28.67,28.69,1161600.0,18.5333,18.604,18.4304,18.4433,1161600.0
2007-12-12 11:30:00,28.69,28.87,28.69,28.82,1456100.0,18.4433,18.559,18.4433,18.5269,1456100.0
2007-12-12 12:00:00,28.82,28.84,28.67,28.68,890800.0,18.5269,18.5397,18.4304,18.4369,890800.0
2007-12-12 12:30:00,28.68,28.68,28.47,28.57,1006800.0,18.4369,18.4369,18.3019,18.3662,1006800.0
2007-12-12 13:00:00,28.57,28.57,28.44,28.48,753500.0,18.3662,18.3662,18.2826,18.3083,753500.0
2007-12-12 13:30:00,28.48,28.65,28.41,28.59,808200.0,18.3083,18.4176,18.2633,18.379,808200.0
2007-12-12 14:00:00,28.59,28.64,28.48,28.58,949700.0,18.379,18.4112,18.3083,18.3726,949700.0
2007-12-12 14:30:00,28.58,28.58,28.4,28.4,1166100.0,18.3726,18.3726,18.2569,18.2569,1166100.0
2007-12-12 15:00:00,28.41,28.41,28.08,28.12,2140800.0,18.2633,18.2633,18.0512,18.0769,2140800.0
2007-12-12 15:30:00,28.12,28.6,28.0,28.55,3558900.0,18.0769,18.3854,17.9997,18.3533,3558900.0
2007-12-13 09:30:00,28.36,28.48,27.92,27.97,1815700.0,18.2312,18.3083,17.9483,17.9804,1815700.0
2007-12-13 10:00:00,27.97,28.17,27.95,28.01,1438700.0,17.9804,18.109,17.9676,18.0062,1438700.0
2007-12-13 10:30:00,28.01,28.01,27.62,27.68,1619000.0,18.0062,18.0062,17.7554,17.794,1619000.0
2007-12-13 11:00:00,27.69,27.74,27.4,27.45,1692400.0,17.8004,17.8326,17.614,17.6462,1692400.0
2007-12-13 11:30:00,27.46,27.51,27.38,27.44,1262400.0,17.6526,17.6847,17.6012,17.6397,1262400.0
2007-12-13 12:00:00,27.44,27.45,27.37,27.39,1136600.0,17.6397,17.6462,17.5947,17.6076,1136600.0
2007-12-13 12:30:00,27.38,27.39,27.26,27.3,941000.0,17.6012,17.6076,17.524,17.5497,941000.0
2007-12-13 13:00:00,27.31,27.49,27.3,27.48,1153000.0,17.5562,17.6719,17.5497,17.6654,1153000.0
2007-12-13 13:30:00,27.48,27.54,27.37,27.5,928300.0,17.6654,17.704,17.5947,17.6783,928300.0
2007-12-13 14:00:00,27.49,27.72,27.44,27.67,1431300.0,17.6719,17.8197,17.6397,17.7876,1431300.0
2007-12-13 14:30:00,27.66,27.68,27.49,27.53,1113400.0,17.7812,17.794,17.6719,17.6976,1113400.0
2007-12-13 15:00:00,27.52,27.62,27.38,27.49,1381600.0,17.6912,17.7554,17.6012,17.6719,1381600.0
2007-12-13 15:30:00,27.5,27.7,27.48,27.67,3238000.0,17.6783,17.8069,17.6654,17.7876,3238000.0
2007-12-14 09:30:00,27.31,27.35,26.9,26.99,2501500.0,17.5562,17.5819,17.2926,17.3505,2501500.0
2007-12-14 10:00:00,26.99,27.06,26.93,27.02,1770100.0,17.3505,17.3955,17.3119,17.3697,1770100.0
2007-12-14 10:30:00,27.01,27.15,26.95,27.1,1670300.0,17.3633,17.4533,17.3247,17.4212,1670300.0
2007-12-14 11:00:00,27.1,27.13,26.98,26.99,874700.0,17.4212,17.4405,17.344,17.3505,874700.0
2007-12-14 11:30:00,26.98,27.0,26.91,26.93,964900.0,17.344,17.3569,17.299,17.3119,964900.0
2007-12-14 12:00:00,26.94,27.07,26.88,26.89,1003100.0,17.3183,17.4019,17.2797,17.2862,1003100.0
2007-12-14 12:30:00,26.9,26.98,26.82,26.94,861300.0,17.2926,17.344,17.2412,17.3183,861300.0
2007-12-14 13:00:00,26.94,26.95,26.89,26.92,506600.0,17.3183,17.3247,17.2862,17.3055,506600.0
2007-12-14 13:30:00,26.92,26.93,26.81,26.85,780300.0,17.3055,17.3119,17.2347,17.2605,780300.0
2007-12-14 14:00:00,26.85,26.9,26.8,26.9,623300.0,17.2605,17.2926,17.2283,17.2926,623300.0
2007-12-14 14:30:00,26.9,26.98,26.83,26.85,1020100.0,17.2926,17.344,17.2476,17.2605,1020100.0
2007-12-14 15:00:00,26.84,26.85,26.67,26.78,1744700.0,17.254,17.2605,17.1447,17.2155,1744700.0
2007-12-14 15:30:00,26.79,26.85,26.63,26.67,3068000.0,17.2219,17.2605,17.119,17.1447,3068000.0
2007-12-17 09:30:00,26.52,26.73,26.35,26.35,1888300.0,17.0483,17.1833,16.939,16.939,1888300.0
2007-12-17 10:00:00,26.35,26.69,26.25,26.45,2230600.0,16.939,17.1576,16.8747,17.0033,2230600.0
2007-12-17 10:30:00,26.45,26.67,26.4,26.61,1371400.0,17.0033,17.1447,16.9712,17.1062,1371400.0
2007-12-17 11:00:00,26.62,26.64,26.49,26.5,808500.0,17.1126,17.1255,17.029,17.0355,808500.0
2007-12-17 11:30:00,26.49,26.54,26.32,26.42,756100.0,17.029,17.0612,16.9197,16.984,756100.0
2007-12-17 12:00:00,26.41,26.53,26.38,26.48,906200.0,16.9776,17.0547,16.9583,17.0226,906200.0
2007-12-17 12:30:00,26.48,26.51,26.38,26.4,1278900.0,17.0226,17.0419,16.9583,16.9712,1278900.0
2007-12-17 13:00:00,26.41,26.42,26.28,26.3,928400.0,16.9776,16.984,16.894,16.9069,928400.0
2007-12-17 13:30:00,26.29,26.31,26.12,26.13,1514600.0,16.9005,16.9133,16.7912,16.7976,1514600.0
2007-12-17 14:00:00,26.13,26.33,26.11,26.3,1417600.0,16.7976,16.9262,16.7847,16.9069,1417600.0
2007-12-17 14:30:00,26.3,26.31,26.05,26.07,1846700.0,16.9069,16.9133,16.7462,16.759,1846700.0
2007-12-17 15:00:00,26.06,26.19,25.97,25.98,2095400.0,16.7526,16.8362,16.6947,16.7012,2095400.0
2007-12-17 15:30:00,25.99,26.04,25.84,25.92,3873300.0,16.7076,16.7397,16.6112,16.6626,3873300.0
2007-12-18 09:30:00,26.14,26.3,25.84,25.97,1841400.0,16.804,16.9069,16.6112,16.6947,1841400.0
2007-12-18 10:00:00,25.97,26.05,25.86,26.02,1487300.0,16.6947,16.7462,16.624,16.7269,1487300.0
2007-12-18 10:30:00,26.02,26.08,25.88,26.06,1619700.0,16.7269,16.7655,16.6369,16.7526,1619700.0
2007-12-18 11:00:00,26.06,26.06,25.87,25.87,932400.0,16.7526,16.7526,16.6305,16.6305,932400.0
2007-12-18 11:30:00,25.87,25.88,25.57,25.59,1917500.0,16.6305,16.6369,16.4376,16.4505,1917500.0
2007-12-18 12:00:00,25.59,25.87,25.57,25.86,1315800.0,16.4505,16.6305,16.4376,16.624,1315800.0
2007-12-18 12:30:00,25.86,25.88,25.73,25.73,897200.0,16.624,16.6369,16.5405,16.5405,897200.0
2007-12-18 13:00:00,25.73,26.0,25.69,25.93,1607000.0,16.5405,16.714,16.5148,16.669,1607000.0
2007-12-18 13:30:00,25.93,26.09,25.89,26.02,1675300.0,16.669,16.7719,16.6433,16.7269,1675300.0
2007-12-18 14:00:00,26.01,26.25,25.96,26.24,1563100.0,16.7205,16.8747,16.6883,16.8683,1563100.0
2007-12-18 14:30:00,26.24,26.4,26.21,26.28,1471100.0,16.8683,16.9712,16.849,16.894,1471100.0
2007-12-18 15:00:00,26.28,26.56,26.26,26.51,2162600.0,16.894,17.074,16.8812,17.0419,2162600.0
2007-12-18 15:30:00,26.51,26.6,26.41,26.43,2710200.0,17.0419,17.0997,16.9776,16.9905,2710200.0
2007-12-19 09:30:00,26.43,26.43,25.84,26.23,2420200.0,16.9905,16.9905,16.6112,16.8619,2420200.0
2007-12-19 10:00:00,26.23,26.29,26.08,26.2,1296600.0,16.8619,16.9005,16.7655,16.8426,1296600.0
2007-12-19 10:30:00,26.18,26.37,26.16,26.18,1489300.0,16.8297,16.9519,16.8169,16.8297,1489300.0
2007-12-19 11:00:00,26.18,26.2,26.02,26.06,2533100.0,16.8297,16.8426,16.7269,16.7526,2533100.0
2007-12-19 11:30:00,26.05,26.16,26.05,26.1,1387600.0,16.7462,16.8169,16.7462,16.7783,1387600.0
2007-12-19 12:00:00,26.1,26.18,26.09,26.15,691900.0,16.7783,16.8297,16.7719,16.8105,691900.0
2007-12-19 12:30:00,26.15,26.18,26.1,26.18,706500.0,16.8105,16.8297,16.7783,16.8297,706500.0
2007-12-19 13:00:00,26.18,26.19,26.09,26.14,740200.0,16.8297,16.8362,16.7719,16.804,740200.0
2007-12-19 13:30:00,26.16,26.21,26.07,26.18,755000.0,16.8169,16.849,16.759,16.8297,755000.0
2007-12-19 14:00:00,26.18,26.31,26.1,26.25,900300.0,16.8297,16.9133,16.7783,16.8747,900300.0
2007-12-19 14:30:00,26.25,26.36,26.2,26.25,733800.0,16.8747,16.9455,16.8426,16.8747,733800.0
2007-12-19 15:00:00,26.25,26.26,26.13,26.21,1057200.0,16.8747,16.8812,16.7976,16.849,1057200.0
2007-12-19 15:30:00,26.22,26.34,26.21,26.26,2293100.0,16.8555,16.9326,16.849,16.8812,2293100.0
2007-12-20 09:30:00,26.2,26.37,26.11,26.14,1160200.0,16.8426,16.9519,16.7847,16.804,1160200.0
2007-12-20 10:00:00,26.14,26.2,26.01,26.05,1405100.0,16.804,16.8426,16.7205,16.7462,1405100.0
2007-12-20 10:30:00,26.06,26.14,26.01,26.06,858300.0,16.7526,16.804,16.7205,16.7526,858300.0
2007-12-20 11:00:00,26.07,26.11,25.98,26.05,1172300.0,16.759,16.7847,16.7012,16.7462,1172300.0
2007-12-20 11:30:00,26.05,26.14,25.98,26.04,1534400.0,16.7462,16.804,16.7012,16.7397,1534400.0
2007-12-20 12:00:00,26.04,26.09,26.01,26.04,1261500.0,16.7397,16.7719,16.7205,16.7397,1261500.0
2007-12-20 12:30:00,26.05,26.09,26.0,26.08,1183300.0,16.7462,16.7719,16.714,16.7655,1183300.0
2007-12-20 13:00:00,26.07,26.23,26.07,26.18,792500.0,16.759,16.8619,16.759,16.8297,792500.0
2007-12-20 13:30:00,26.18,26.29,26.13,26.28,881900.0,16.8297,16.9005,16.7976,16.894,881900.0
2007-12-20 14:00:00,26.29,26.42,26.22,26.38,1048800.0,16.9005,16.984,16.8555,16.9583,1048800.0
2007-12-20 14:30:00,26.38,26.4,26.25,26.27,741700.0,16.9583,16.9712,16.8747,16.8876,741700.0
2007-12-20 15:00:00,26.27,26.33,26.2,26.22,977600.0,16.8876,16.9262,16.8426,16.8555,977600.0
2007-12-20 15:30:00,26.21,26.32,26.14,26.31,1868400.0,16.849,16.9197,16.804,16.9133,1868400.0
2007-12-21 09:30:00,26.36,26.74,26.29,26.48,5374200.0,16.9455,17.1897,16.9005,17.0226,5374200.0
2007-12-21 10:00:00,26.49,26.73,26.48,26.66,1513800.0,17.029,17.1833,17.0226,17.1383,1513800.0
2007-12-21 10:30:00,26.66,26.75,26.63,26.64,1267900.0,17.1383,17.1962,17.119,17.1255,1267900.0
2007-12-21 11:00:00,26.64,26.94,26.62,26.7,1300200.0,17.1255,17.3183,17.1126,17.164,1300200.0
2007-12-21 11:30:00,26.7,26.71,26.55,26.57,834000.0,17.164,17.1705,17.0676,17.0805,834000.0
2007-12-21 12:00:00,26.58,26.68,26.57,26.64,867000.0,17.0869,17.1512,17.0805,17.1255,867000.0
2007-12-21 12:30:00,26.64,26.65,26.58,26.6,728300.0,17.1255,17.1319,17.0869,17.0997,728300.0
2007-12-21 13:00:00,26.6,26.65,26.57,26.59,1369800.0,17.0997,17.1319,17.0805,17.0933,1369800.0
2007-12-21 13:30:00,26.59,26.7,26.59,26.69,1290600.0,17.0933,17.164,17.0933,17.1576,1290600.0
2007-12-21 14:00:00,26.68,26.81,26.66,26.72,999100.0,17.1512,17.2347,17.1383,17.1769,999100.0
2007-12-21 14:30:00,26.71,26.72,26.65,26.7,1102700.0,17.1705,17.1769,17.1319,17.164,1102700.0
2007-12-21 15:00:00,26.71,26.73,26.67,26.67,1536900.0,17.1705,17.1833,17.1447,17.1447,1536900.0
2007-12-21 15:30:00,26.67,26.71,26.62,26.7,2509900.0,17.1447,17.1705,17.1126,17.164,2509900.0
2007-12-24 09:30:00,26.61,27.09,26.5,26.98,1836400.0,17.1062,17.4147,17.0355,17.344,1836400.0
2007-12-24 10:00:00,26.98,27.01,26.82,26.86,845500.0,17.344,17.3633,17.2412,17.2669,845500.0
2007-12-24 10:30:00,26.86,26.98,26.85,26.93,917900.0,17.2669,17.344,17.2605,17.3119,917900.0
2007-12-24 11:00:00,26.93,26.96,26.85,26.92,819400.0,17.3119,17.3312,17.2605,17.3055,819400.0
2007-12-24 11:30:00,26.92,26.97,26.88,26.92,718100.0,17.3055,17.3376,17.2797,17.3055,718100.0
2007-12-24 12:00:00,26.91,27.0,26.9,27.0,595800.0,17.299,17.3569,17.2926,17.3569,595800.0
2007-12-24 12:30:00,27.0,27.01,26.9,27.0,1310800.0,17.3569,17.3633,17.2926,17.3569,1310800.0
2007-12-24 13:00:00,26.99,27.01,26.98,27.01,97900.0,17.3505,17.3633,17.344,17.3633,97900.0
2007-12-24 13:30:00,27.03,27.03,27.03,27.03,100.0,17.3762,17.3762,17.3762,17.3762,100.0
2007-12-24 14:00:00,27.01,27.01,27.01,27.01,300.0,17.3633,17.3633,17.3633,17.3633,300.0
2007-12-24 14:30:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:00:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:30:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-26 09:30:00,27.0,27.0,26.66,26.8,1756700.0,17.3569,17.3569,17.1383,17.2283,1756700.0
2007-12-26 10:00:00,26.8,26.86,26.76,26.79,891700.0,17.2283,17.2669,17.2026,17.2219,891700.0
2007-12-26 10:30:00,26.79,26.82,26.79,26.8,966700.0,17.2219,17.2412,17.2219,17.2283,966700.0
2007-12-26 11:00:00,26.8,26.85,26.78,26.8,820500.0,17.2283,17.2605,17.2155,17.2283,820500.0
2007-12-26 11:30:00,26.8,26.83,26.8,26.81,674000.0,17.2283,17.2476,17.2283,17.2347,674000.0
2007-12-26 12:00:00,26.82,26.93,26.81,26.91,958600.0,17.2412,17.3119,17.2347,17.299,958600.0
2007-12-26 12:30:00,26.9,27.05,26.9,27.0,955400.0,17.2926,17.389,17.2926,17.3569,955400.0
2007-12-26 13:00:00,27.0,27.02,26.9,26.93,666500.0,17.3569,17.3697,17.2926,17.3119,666500.0
2007-12-26 13:30:00,26.93,27.02,26.86,27.01,807200.0,17.3119,17.3697,17.2669,17.3633,807200.0
2007-12-26 14:00:00,27.0,27.01,26.84,26.89,971200.0,17.3569,17.3633,17.254,17.2862,971200.0
2007-12-26 14:30:00,26.9,26.95,26.87,26.92,706000.0,17.2926,17.3247,17.2733,17.3055,706000.0
2007-12-26 15:00:00,26.91,26.92,26.83,26.9,1015800.0,17.299,17.3055,17.2476,17.2926,1015800.0
2007-12-26 15:30:00,26.9,27.03,26.86,26.98,1432800.0,17.2926,17.3762,17.2669,17.344,1432800.0
2007-12-27 09:30:00,26.98,26.98,26.71,26.75,1037100.0,17.344,17.344,17.1705,17.1962,1037100.0
2007-12-27 10:00:00,26.74,26.88,26.72,26.83,824300.0,17.1897,17.2797,17.1769,17.2476,824300.0
2007-12-27 10:30:00,26.84,26.87,26.79,26.86,804500.0,17.254,17.2733,17.2219,17.2669,804500.0
2007-12-27 11:00:00,26.86,26.93,26.83,26.89,753200.0,17.2669,17.3119,17.2476,17.2862,753200.0
2007-12-27 11:30:00,26.89,26.96,26.8,26.96,698000.0,17.2862,17.3312,17.2283,17.3312,698000.0
2007-12-27 12:00:00,26.95,26.96,26.84,26.85,665700.0,17.3247,17.3312,17.254,17.2605,665700.0
2007-12-27 12:30:00,26.84,26.89,26.81,26.85,656800.0,17.254,17.2862,17.2347,17.2605,656800.0
2007-12-27 13:00:00,26.86,26.95,26.82,26.93,851600.0,17.2669,17.3247,17.2412,17.3119,851600.0
2007-12-27 13:30:00,26.94,26.94,26.83,26.85,574900.0,17.3183,17.3183,17.2476,17.2605,574900.0
2007-12-27 14:00:00,26.85,26.93,26.84,26.9,902100.0,17.2605,17.3119,17.254,17.2926,902100.0
2007-12-27 14:30:00,26.89,26.9,26.82,26.85,674200.0,17.2862,17.2926,17.2412,17.2605,674200.0
2007-12-27 15:00:00,26.85,26.9,26.82,26.83,754200.0,17.2605,17.2926,17.2412,17.2476,754200.0
2007-12-27 15:30:00,26.83,26.85,26.74,26.79,2266100.0,17.2476,17.2605,17.1897,17.2219,2266100.0
2007-12-28 09:30:00,26.74,27.01,26.63,26.88,1232100.0,17.1897,17.3633,17.119,17.2797,1232100.0
2007-12-28 10:00:00,26.88,26.88,26.47,26.63,1140000.0,17.2797,17.2797,17.0162,17.119,1140000.0
2007-12-28 10:30:00,26.62,26.65,26.57,26.63,166600.0,17.1126,17.1319,17.0805,17.119,166600.0
2007-12-28 11:00:00,26.62,26.64,26.51,26.54,673900.0,17.1126,17.1255,17.0419,17.0612,673900.0
2007-12-28 11:30:00,26.54,26.59,26.51,26.53,627500.0,17.0612,17.0933,17.0419,17.0547,627500.0
2007-12-28 12:00:00,26.52,26.55,26.47,26.51,633500.0,17.0483,17.0676,17.0162,17.0419,633500.0
2007-12-28 12:30:00,26.51,26.54,26.38,26.39,516900.0,17.0419,17.0612,16.9583,16.9647,516900.0
2007-12-28 13:00:00,26.39,26.45,26.37,26.37,527800.0,16.9647,17.0033,16.9519,16.9519,527800.0
2007-12-28 13:30:00,26.38,26.6,26.35,26.59,768400.0,16.9583,17.0997,16.939,17.0933,768400.0
2007-12-28 14:00:00,26.59,26.7,26.57,26.68,988700.0,17.0933,17.164,17.0805,17.1512,988700.0
2007-12-28 14:30:00,26.69,26.75,26.64,26.74,831300.0,17.1576,17.1962,17.1255,17.1897,831300.0
2007-12-28 15:00:00,26.74,26.75,26.64,26.72,936200.0,17.1897,17.1962,17.1255,17.1769,936200.0
2007-12-28 15:30:00,26.72,26.74,26.64,26.66,1785300.0,17.1769,17.1897,17.1255,17.1383,1785300.0
2007-12-31 09:30:00,26.51,26.51,26.26,26.36,1665000.0,17.0419,17.0419,16.8812,16.9455,1665000.0
2007-12-31 10:00:00,26.37,26.59,26.34,26.49,1177500.0,16.9519,17.0933,16.9326,17.029,1177500.0
2007-12-31 10:30:00,26.49,26.52,26.37,26.5,1142400.0,17.029,17.0483,16.9519,17.0355,1142400.0
2007-12-31 11:00:00,26.5,26.54,26.42,26.47,988100.0,17.0355,17.0612,16.984,17.0162,988100.0
2007-12-31 11:30:00,26.48,26.59,26.46,26.59,778200.0,17.0226,17.0933,17.0097,17.0933,778200.0
2007-12-31 12:00:00,26.59,26.75,26.53,26.7,959800.0,17.0933,17.1962,17.0547,17.164,959800.0
2007-12-31 12:30:00,26.7,26.79,26.7,26.78,790800.0,17.164,17.2219,17.164,17.2155,790800.0
2007-12-31 13:00:00,26.78,26.94,26.75,26.9,996100.0,17.2155,17.3183,17.1962,17.2926,996100.0
2007-12-31 13:30:00,26.9,27.03,26.9,26.98,865000.0,17.2926,17.3762,17.2926,17.344,865000.0
2007-12-31 14:00:00,26.99,27.03,26.86,26.9,956100.0,17.3505,17.3762,17.2669,17.2926,956100.0
2007-12-31 14:30:00,26.9,27.07,26.9,27.04,957000.0,17.2926,17.4019,17.2926,17.3826,957000.0
2007-12-31 15:00:00,27.04,27.18,26.99,27.09,1339400.0,17.3826,17.4726,17.3505,17.4147,1339400.0
2007-12-31 15:30:00,27.09,27.1,26.85,26.9,2762200.0,17.4147,17.4212,17.2605,17.2926,2762200.0
2008-01-02 09:30:00,27.13,27.26,26.81,27.26,1515700.0,17.4405,17.524,17.2347,17.524,1515700.0
2008-01-02 10:00:00,27.26,27.27,26.83,26.98,1649200.0,17.524,17.5305,17.2476,17.344,1649200.0
2008-01-02 10:30:00,26.98,26.99,26.93,26.96,1218800.0,17.344,17.3505,17.3119,17.3312,1218800.0
2008-01-02 11:00:00,26.96,27.07,26.64,26.65,1358500.0,17.3312,17.4019,17.1255,17.1319,1358500.0
2008-01-02 11:30:00,26.65,26.8,26.42,26.49,941300.0,17.1319,17.2283,16.984,17.029,941300.0
2008-01-02 12:00:00,26.48,26.49,26.25,26.26,766600.0,17.0226,17.029,16.8747,16.8812,766600.0
2008-01-02 12:30:00,26.26,26.3,26.21,26.23,915600.0,16.8812,16.9069,16.849,16.8619,915600.0
2008-01-02 13:00:00,26.22,26.28,26.19,26.24,862800.0,16.8555,16.894,16.8362,16.8683,862800.0
2008-01-02 13:30:00,26.24,26.95,26.22,26.31,836300.0,16.8683,17.3247,16.8555,16.9133,836300.0
2008-01-02 14:00:00,26.32,26.6,26.25,26.44,861900.0,16.9197,17.0997,16.8747,16.9969,861900.0
2008-01-02 14:30:00,26.45,26.48,26.25,26.29,609800.0,17.0033,17.0226,16.8747,16.9005,609800.0
2008-01-02 15:00:00,26.29,26.3,26.06,26.08,1195600.0,16.9005,16.9069,16.7526,16.7655,1195600.0
2008-01-02 15:30:00,26.07,26.19,26.02,26.11,2755100.0,16.759,16.8362,16.7269,16.7847,2755100.0
2008-01-03 09:30:00,26.24,26.46,25.94,26.09,1479500.0,16.8683,17.0097,16.6755,16.7719,1479500.0
2008-01-03 10:00:00,26.09,26.34,26.08,26.25,999200.0,16.7719,16.9326,16.7655,16.8747,999200.0
2008-01-03 10:30:00,26.25,26.35,26.15,26.18,760900.0,16.8747,16.939,16.8105,16.8297,760900.0
2008-01-03 11:00:00,26.19,26.27,26.14,26.21,572100.0,16.8362,16.8876,16.804,16.849,572100.0
2008-01-03 11:30:00,26.21,26.24,26.15,26.2,608300.0,16.849,16.8683,16.8105,16.8426,608300.0
2008-01-03 12:00:00,26.21,26.24,26.2,26.23,736800.0,16.849,16.8683,16.8426,16.8619,736800.0
2008-01-03 12:30:00,26.23,26.25,26.15,26.18,944600.0,16.8619,16.8747,16.8105,16.8297,944600.0
2008-01-03 13:00:00,26.19,26.19,26.01,26.04,737700.0,16.8362,16.8362,16.7205,16.7397,737700.0
2008-01-03 13:30:00,26.05,26.17,26.0,26.08,1181500.0,16.7462,16.8233,16.714,16.7655,1181500.0
2008-01-03 14:00:00,26.08,26.18,26.06,26.07,850000.0,16.7655,16.8297,16.7526,16.759,850000.0
2008-01-03 14:30:00,26.07,26.11,26.04,26.1,456500.0,16.759,16.7847,16.7397,16.7783,456500.0
2008-01-03 15:00:00,26.11,26.15,25.85,25.88,1221400.0,16.7847,16.8105,16.6176,16.6369,1221400.0
2008-01-03 15:30:00,25.87,25.93,25.8,25.82,2658100.0,16.6305,16.669,16.5855,16.5983,2658100.0
2008-01-04 09:30:00,25.56,25.67,24.92,24.96,2630900.0,16.4312,16.5019,16.0198,16.0455,2630900.0
2008-01-04 10:00:00,24.96,25.13,24.89,24.89,1415900.0,16.0455,16.1548,16.0005,16.0005,1415900.0
2008-01-04 10:30:00,24.9,24.99,24.84,24.91,1416100.0,16.0069,16.0648,15.9683,16.0133,1416100.0
2008-01-04 11:00:00,24.91,25.27,24.9,25.21,1370000.0,16.0133,16.2448,16.0069,16.2062,1370000.0
2008-01-04 11:30:00,25.22,25.24,25.12,25.13,694900.0,16.2126,16.2255,16.1483,16.1548,694900.0
2008-01-04 12:00:00,25.13,25.26,25.01,25.02,697300.0,16.1548,16.2383,16.0776,16.084,697300.0
2008-01-04 12:30:00,25.02,25.04,24.92,25.01,886100.0,16.084,16.0969,16.0198,16.0776,886100.0
2008-01-04 13:00:00,25.01,25.04,24.9,25.01,658400.0,16.0776,16.0969,16.0069,16.0776,658400.0
2008-01-04 13:30:00,25.02,25.02,24.86,24.95,605500.0,16.084,16.084,15.9812,16.039,605500.0
2008-01-04 14:00:00,24.95,24.97,24.84,24.84,1068500.0,16.039,16.0519,15.9683,15.9683,1068500.0
2008-01-04 14:30:00,24.85,24.92,24.76,24.92,1375300.0,15.9748,16.0198,15.9169,16.0198,1375300.0
2008-01-04 15:00:00,24.92,25.01,24.91,25.0,1671400.0,16.0198,16.0776,16.0133,16.0712,1671400.0
2008-01-04 15:30:00,25.0,25.02,24.92,24.94,3580900.0,16.0712,16.084,16.0198,16.0326,3580900.0
2008-01-07 09:30:00,25.06,25.35,24.93,25.24,2240300.0,16.1098,16.2962,16.0262,16.2255,2240300.0
2008-01-07 10:00:00,25.26,25.32,25.14,25.23,1556800.0,16.2383,16.2769,16.1612,16.219,1556800.0
2008-01-07 10:30:00,25.23,25.25,25.15,25.23,1487500.0,16.219,16.2319,16.1676,16.219,1487500.0
2008-01-07 11:00:00,25.23,25.42,25.22,25.42,1089100.0,16.219,16.3412,16.2126,16.3412,1089100.0
2008-01-07 11:30:00,25.42,25.75,25.36,25.75,1558200.0,16.3412,16.5533,16.3026,16.5533,1558200.0
2008-01-07 12:00:00,25.74,25.81,25.52,25.62,1556900.0,16.5469,16.5919,16.4055,16.4698,1556900.0
2008-01-07 12:30:00,25.62,25.64,25.5,25.59,925700.0,16.4698,16.4826,16.3926,16.4505,925700.0
2008-01-07 13:00:00,25.58,25.62,25.51,25.54,715000.0,16.444,16.4698,16.399,16.4183,715000.0
2008-01-07 13:30:00,25.53,25.58,25.46,25.49,1354900.0,16.4119,16.444,16.3669,16.3862,1354900.0
2008-01-07 14:00:00,25.49,25.51,25.35,25.39,1150900.0,16.3862,16.399,16.2962,16.3219,1150900.0
2008-01-07 14:30:00,25.39,25.53,25.28,25.38,1510200.0,16.3219,16.4119,16.2512,16.3155,1510200.0
2008-01-07 15:00:00,25.39,25.39,25.21,25.23,1602000.0,16.3219,16.3219,16.2062,16.219,1602000.0
2008-01-07 15:30:00,25.23,25.39,25.15,25.36,2403300.0,16.219,16.3219,16.1676,16.3026,2403300.0
2008-01-08 09:30:00,25.55,25.78,25.42,25.62,1444300.0,16.4248,16.5726,16.3412,16.4698,1444300.0
2008-01-08 10:00:00,25.62,25.8,25.52,25.55,758000.0,16.4698,16.5855,16.4055,16.4248,758000.0
2008-01-08 10:30:00,25.55,25.67,25.48,25.54,876400.0,16.4248,16.5019,16.3798,16.4183,876400.0
2008-01-08 11:00:00,25.54,25.63,25.33,25.39,864200.0,16.4183,16.4762,16.2833,16.3219,864200.0
2008-01-08 11:30:00,25.39,25.4,25.06,25.26,1065600.0,16.3219,16.3283,16.1098,16.2383,1065600.0
2008-01-08 12:00:00,25.26,25.33,25.15,25.26,659700.0,16.2383,16.2833,16.1676,16.2383,659700.0
2008-01-08 12:30:00,25.26,25.27,25.11,25.15,517600.0,16.2383,16.2448,16.1419,16.1676,517600.0
2008-01-08 13:00:00,25.16,25.36,25.06,25.35,1129000.0,16.174,16.3026,16.1098,16.2962,1129000.0
2008-01-08 13:30:00,25.36,25.39,25.2,25.38,666400.0,16.3026,16.3219,16.1998,16.3155,666400.0
2008-01-08 14:00:00,25.38,25.42,25.3,25.38,395700.0,16.3155,16.3412,16.264,16.3155,395700.0
2008-01-08 14:30:00,25.37,25.38,25.03,25.04,869900.0,16.309,16.3155,16.0905,16.0969,869900.0
2008-01-08 15:00:00,25.04,25.08,24.81,24.95,2033600.0,16.0969,16.1226,15.949,16.039,2033600.0
2008-01-08 15:30:00,24.95,25.05,24.67,24.7,3457600.0,16.039,16.1033,15.859,15.8783,3457600.0
2008-01-09 09:30:00,24.75,24.97,24.31,24.35,1810100.0,15.9105,16.0519,15.6276,15.6533,1810100.0
2008-01-09 10:00:00,24.34,24.5,24.3,24.47,1440000.0,15.6469,15.7498,15.6212,15.7305,1440000.0
2008-01-09 10:30:00,24.47,24.63,24.3,24.41,2214900.0,15.7305,15.8333,15.6212,15.6919,2214900.0
2008-01-09 11:00:00,24.41,24.49,24.37,24.41,920300.0,15.6919,15.7433,15.6662,15.6919,920300.0
2008-01-09 11:30:00,24.42,24.43,24.25,24.38,916600.0,15.6983,15.7048,15.5891,15.6726,916600.0
2008-01-09 12:00:00,24.37,24.45,24.26,24.45,733300.0,15.6662,15.7176,15.5955,15.7176,733300.0
2008-01-09 12:30:00,24.44,24.5,24.35,24.49,1336200.0,15.7112,15.7498,15.6533,15.7433,1336200.0
2008-01-09 13:00:00,24.49,24.5,24.16,24.18,1475200.0,15.7433,15.7498,15.5312,15.5441,1475200.0
2008-01-09 13:30:00,24.18,24.19,23.94,23.98,1490700.0,15.5441,15.5505,15.3898,15.4155,1490700.0
2008-01-09 14:00:00,23.99,23.99,23.77,23.83,1898000.0,15.4219,15.4219,15.2805,15.3191,1898000.0
2008-01-09 14:30:00,23.84,24.28,23.82,24.19,2420600.0,15.3255,15.6083,15.3126,15.5505,2420600.0
2008-01-09 15:00:00,24.18,24.67,24.17,24.45,2580000.0,15.5441,15.859,15.5376,15.7176,2580000.0
2008-01-09 15:30:00,24.45,24.82,24.32,24.78,3077100.0,15.7176,15.9555,15.6341,15.9298,3077100.0
2008-01-10 09:30:00,24.51,24.8,24.35,24.78,1528100.0,15.7562,15.9426,15.6533,15.9298,1528100.0
2008-01-10 10:00:00,24.79,25.07,24.62,24.77,1400100.0,15.9362,16.1162,15.8269,15.9233,1400100.0
2008-01-10 10:30:00,24.77,24.95,24.77,24.86,940300.0,15.9233,16.039,15.9233,15.9812,940300.0
2008-01-10 11:00:00,24.86,24.86,24.76,24.79,659900.0,15.9812,15.9812,15.9169,15.9362,659900.0
2008-01-10 11:30:00,24.8,24.86,24.67,24.81,576900.0,15.9426,15.9812,15.859,15.949,576900.0
2008-01-10 12:00:00,24.8,25.27,24.73,25.12,1534800.0,15.9426,16.2448,15.8976,16.1483,1534800.0
2008-01-10 12:30:00,25.13,25.2,24.79,25.09,1049500.0,16.1548,16.1998,15.9362,16.129,1049500.0
2008-01-10 13:00:00,25.08,25.21,24.93,25.07,795000.0,16.1226,16.2062,16.0262,16.1162,795000.0
2008-01-10 13:30:00,25.07,25.09,24.76,24.93,771100.0,16.1162,16.129,15.9169,16.0262,771100.0
2008-01-10 14:00:00,24.94,25.19,24.84,25.14,931800.0,16.0326,16.1933,15.9683,16.1612,931800.0
2008-01-10 14:30:00,25.13,25.4,25.09,25.37,916200.0,16.1548,16.3283,16.129,16.309,916200.0
2008-01-10 15:00:00,25.38,25.71,25.37,25.5,1575700.0,16.3155,16.5276,16.309,16.3926,1575700.0
2008-01-10 15:30:00,25.49,25.54,25.24,25.29,1992600.0,16.3862,16.4183,16.2255,16.2576,1992600.0
2008-01-11 09:30:00,25.1,25.36,24.95,25.2,1476700.0,16.1355,16.3026,16.039,16.1998,1476700.0
2008-01-11 10:00:00,25.2,25.21,24.89,24.98,1237600.0,16.1998,16.2062,16.0005,16.0583,1237600.0
2008-01-11 10:30:00,24.98,25.32,24.92,25.22,958300.0,16.0583,16.2769,16.0198,16.2126,958300.0
2008-01-11 11:00:00,25.22,25.3,25.09,25.19,756400.0,16.2126,16.264,16.129,16.1933,756400.0
2008-01-11 11:30:00,25.18,25.56,25.18,25.25,940100.0,16.1869,16.4312,16.1869,16.2319,940100.0
2008-01-11 12:00:00,25.24,25.34,25.11,25.27,777600.0,16.2255,16.2898,16.1419,16.2448,777600.0
2008-01-11 12:30:00,25.27,25.33,25.13,25.26,847700.0,16.2448,16.2833,16.1548,16.2383,847700.0
2008-01-11 13:00:00,25.25,25.27,24.95,25.15,808100.0,16.2319,16.2448,16.039,16.1676,808100.0
2008-01-11 13:30:00,25.15,25.16,24.9,24.91,1138500.0,16.1676,16.174,16.0069,16.0133,1138500.0
2008-01-11 14:00:00,24.91,24.94,24.78,24.85,1298000.0,16.0133,16.0326,15.9298,15.9748,1298000.0
2008-01-11 14:30:00,24.85,24.85,24.66,24.77,1788100.0,15.9748,15.9748,15.8526,15.9233,1788100.0
2008-01-11 15:00:00,24.77,24.78,24.57,24.75,1421600.0,15.9233,15.9298,15.7948,15.9105,1421600.0
2008-01-11 15:30:00,24.76,24.76,24.67,24.68,2806700.0,15.9169,15.9169,15.859,15.8655,2806700.0
2008-01-14 09:30:00,25.1,25.1,24.54,24.8,1934000.0,16.1355,16.1355,15.7755,15.9426,1934000.0
2008-01-14 10:00:00,24.79,24.86,24.66,24.71,1255400.0,15.9362,15.9812,15.8526,15.8848,1255400.0
2008-01-14 10:30:00,24.71,24.96,24.71,24.95,913000.0,15.8848,16.0455,15.8848,16.039,913000.0
2008-01-14 11:00:00,24.96,25.18,24.9,25.0,947600.0,16.0455,16.1869,16.0069,16.0712,947600.0
2008-01-14 11:30:00,25.0,25.06,24.97,25.0,722900.0,16.0712,16.1098,16.0519,16.0712,722900.0
2008-01-14 12:00:00,25.01,25.03,24.98,25.01,448100.0,16.0776,16.0905,16.0583,16.0776,448100.0
2008-01-14 12:30:00,25.0,25.1,25.0,25.06,634000.0,16.0712,16.1355,16.0712,16.1098,634000.0
2008-01-14 13:00:00,25.06,25.13,25.0,25.09,589100.0,16.1098,16.1548,16.0712,16.129,589100.0
2008-01-14 13:30:00,25.08,25.19,25.08,25.18,588300.0,16.1226,16.1933,16.1226,16.1869,588300.0
2008-01-14 14:00:00,25.18,25.2,25.12,25.19,1079900.0,16.1869,16.1998,16.1483,16.1933,1079900.0
2008-01-14 14:30:00,25.2,25.5,25.19,25.43,1524200.0,16.1998,16.3926,16.1933,16.3476,1524200.0
2008-01-14 15:00:00,25.44,25.46,25.27,25.32,1907300.0,16.354,16.3669,16.2448,16.2769,1907300.0
2008-01-14 15:30:00,25.31,25.44,25.31,25.4,2419700.0,16.2705,16.354,16.2705,16.3283,2419700.0
2008-01-15 09:30:00,25.05,25.24,24.84,24.87,2148900.0,16.1033,16.2255,15.9683,15.9876,2148900.0
2008-01-15 10:00:00,24.87,24.89,24.66,24.81,1638500.0,15.9876,16.0005,15.8526,15.949,1638500.0
2008-01-15 10:30:00,24.81,24.98,24.75,24.93,1241000.0,15.949,16.0583,15.9105,16.0262,1241000.0
2008-01-15 11:00:00,24.93,25.0,24.87,24.91,936800.0,16.0262,16.0712,15.9876,16.0133,936800.0
2008-01-15 11:30:00,24.92,24.94,24.84,24.87,613700.0,16.0198,16.0326,15.9683,15.9876,613700.0
2008-01-15 12:00:00,24.87,24.97,24.85,24.93,549100.0,15.9876,16.0519,15.9748,16.0262,549100.0
2008-01-15 12:30:00,24.93,25.03,24.89,25.01,857500.0,16.0262,16.0905,16.0005,16.0776,857500.0
2008-01-15 13:00:00,25.01,25.16,24.97,25.02,745400.0,16.0776,16.174,16.0519,16.084,745400.0
2008-01-15 13:30:00,25.02,25.17,25.0,25.15,772700.0,16.084,16.1805,16.0712,16.1676,772700.0
2008-01-15 14:00:00,25.15,25.32,25.1,25.3,1053600.0,16.1676,16.2769,16.1355,16.264,1053600.0
2008-01-15 14:30:00,25.31,25.5,25.15,25.36,2081600.0,16.2705,16.3926,16.1676,16.3026,2081600.0
2008-01-15 15:00:00,25.36,25.6,25.28,25.58,2349300.0,16.3026,16.4569,16.2512,16.444,2349300.0
2008-01-15 15:30:00,25.57,25.65,25.31,25.33,3807600.0,16.4376,16.489,16.2705,16.2833,3807600.0
2008-01-16 09:30:00,25.3,26.19,25.28,25.76,2709400.0,16.264,16.8362,16.2512,16.5598,2709400.0
2008-01-16 10:00:00,25.77,26.1,25.76,25.85,1430900.0,16.5662,16.7783,16.5598,16.6176,1430900.0
2008-01-16 10:30:00,25.84,26.03,25.77,25.84,1295000.0,16.6112,16.7333,16.5662,16.6112,1295000.0
2008-01-16 11:00:00,25.84,26.11,25.75,26.08,1253000.0,16.6112,16.7847,16.5533,16.7655,1253000.0
2008-01-16 11:30:00,26.07,26.65,26.04,26.65,2217100.0,16.759,17.1319,16.7397,17.1319,2217100.0
2008-01-16 12:00:00,26.65,26.84,26.44,26.55,2686200.0,17.1319,17.254,16.9969,17.0676,2686200.0
2008-01-16 12:30:00,26.55,26.69,26.47,26.47,912900.0,17.0676,17.1576,17.0162,17.0162,912900.0
2008-01-16 13:00:00,26.48,26.55,26.27,26.29,1463800.0,17.0226,17.0676,16.8876,16.9005,1463800.0
2008-01-16 13:30:00,26.28,26.42,26.25,26.37,1490200.0,16.894,16.984,16.8747,16.9519,1490200.0
2008-01-16 14:00:00,26.37,26.75,26.35,26.74,2780500.0,16.9519,17.1962,16.939,17.1897,2780500.0
2008-01-16 14:30:00,26.74,26.84,26.55,26.62,2095700.0,17.1897,17.254,17.0676,17.1126,2095700.0
2008-01-16 15:00:00,26.63,26.69,26.54,26.55,2056200.0,17.119,17.1576,17.0612,17.0676,2056200.0
2008-01-16 15:30:00,26.6,26.67,26.26,26.33,3497700.0,17.0997,17.1447,16.8812,16.9262,3497700.0
2008-01-17 09:30:00,26.37,26.64,26.11,26.5,2082700.0,16.9519,17.1255,16.7847,17.0355,2082700.0
2008-01-17 10:00:00,26.5,26.65,26.13,26.16,1630800.0,17.0355,17.1319,16.7976,16.8169,1630800.0
2008-01-17 10:30:00,26.16,26.38,26.02,26.25,1811500.0,16.8169,16.9583,16.7269,16.8747,1811500.0
2008-01-17 11:00:00,26.25,26.52,26.25,26.34,752100.0,16.8747,17.0483,16.8747,16.9326,752100.0
2008-01-17 11:30:00,26.35,26.43,26.15,26.33,1008600.0,16.939,16.9905,16.8105,16.9262,1008600.0
2008-01-17 12:00:00,26.32,26.37,26.19,26.32,1110400.0,16.9197,16.9519,16.8362,16.9197,1110400.0
2008-01-17 12:30:00,26.32,26.49,26.29,26.34,728000.0,16.9197,17.029,16.9005,16.9326,728000.0
2008-01-17 13:00:00,26.35,26.63,26.26,26.49,1057200.0,16.939,17.119,16.8812,17.029,1057200.0
2008-01-17 13:30:00,26.49,26.62,26.39,26.4,914000.0,17.029,17.1126,16.9647,16.9712,914000.0
2008-01-17 14:00:00,26.4,26.49,26.05,26.33,1271100.0,16.9712,17.029,16.7462,16.9262,1271100.0
2008-01-17 14:30:00,26.33,26.61,26.3,26.58,1577600.0,16.9262,17.1062,16.9069,17.0869,1577600.0
2008-01-17 15:00:00,26.58,26.71,26.4,26.42,1992400.0,17.0869,17.1705,16.9712,16.984,1992400.0
2008-01-17 15:30:00,26.42,26.43,26.19,26.27,2919600.0,16.984,16.9905,16.8362,16.8876,2919600.0
2008-01-18 09:30:00,26.51,27.32,26.41,26.95,4169800.0,17.0419,17.5626,16.9776,17.3247,4169800.0
2008-01-18 10:00:00,26.95,27.49,26.81,27.4,2912500.0,17.3247,17.6719,17.2347,17.614,2912500.0
2008-01-18 10:30:00,27.41,27.48,26.91,27.1,1928800.0,17.6205,17.6654,17.299,17.4212,1928800.0
2008-01-18 11:00:00,27.11,27.21,26.93,27.18,1717400.0,17.4276,17.4919,17.3119,17.4726,1717400.0
2008-01-18 11:30:00,27.17,27.25,26.54,26.68,2078300.0,17.4662,17.5176,17.0612,17.1512,2078300.0
2008-01-18 12:00:00,26.68,26.85,26.64,26.79,1908900.0,17.1512,17.2605,17.1255,17.2219,1908900.0
2008-01-18 12:30:00,26.79,26.81,26.47,26.52,1283300.0,17.2219,17.2347,17.0162,17.0483,1283300.0
2008-01-18 13:00:00,26.51,26.61,26.25,26.28,1034600.0,17.0419,17.1062,16.8747,16.894,1034600.0
2008-01-18 13:30:00,26.29,26.49,26.28,26.36,731300.0,16.9005,17.029,16.894,16.9455,731300.0
2008-01-18 14:00:00,26.36,26.49,26.25,26.26,981700.0,16.9455,17.029,16.8747,16.8812,981700.0
2008-01-18 14:30:00,26.25,26.26,26.0,26.19,1419700.0,16.8747,16.8812,16.714,16.8362,1419700.0
2008-01-18 15:00:00,26.19,26.42,26.05,26.08,1556100.0,16.8362,16.984,16.7462,16.7655,1556100.0
2008-01-18 15:30:00,26.08,26.42,26.07,26.3,2925600.0,16.7655,16.984,16.759,16.9069,2925600.0
2008-01-22 09:30:00,24.9,27.32,24.9,26.55,5109500.0,16.0069,17.5626,16.0069,17.0676,5109500.0
2008-01-22 10:00:00,26.55,27.94,26.1,27.58,3864400.0,17.0676,17.9612,16.7783,17.7297,3864400.0
2008-01-22 10:30:00,27.59,27.76,27.16,27.68,3428500.0,17.7362,17.8454,17.4597,17.794,3428500.0
2008-01-22 11:00:00,27.68,28.55,27.65,28.52,4400000.0,17.794,18.3533,17.7747,18.334,4400000.0
2008-01-22 11:30:00,28.51,28.56,28.18,28.53,4572500.0,18.3276,18.3597,18.1154,18.3404,4572500.0
2008-01-22 12:00:00,28.53,28.82,28.26,28.37,3349400.0,18.3404,18.5269,18.1669,18.2376,3349400.0
2008-01-22 12:30:00,28.35,28.54,27.96,28.39,2391100.0,18.2247,18.3469,17.974,18.2504,2391100.0
2008-01-22 13:00:00,28.4,28.75,28.25,28.32,2279400.0,18.2569,18.4819,18.1604,18.2054,2279400.0
2008-01-22 13:30:00,28.31,28.41,27.97,28.09,2100600.0,18.199,18.2633,17.9804,18.0576,2100600.0
2008-01-22 14:00:00,28.09,28.11,27.73,27.92,2335300.0,18.0576,18.0704,17.8262,17.9483,2335300.0
2008-01-22 14:30:00,27.91,28.04,27.69,27.91,1415600.0,17.9419,18.0254,17.8004,17.9419,1415600.0
2008-01-22 15:00:00,27.91,28.3,27.87,28.3,1882500.0,17.9419,18.1926,17.9162,18.1926,1882500.0
2008-01-22 15:30:00,28.3,28.5,28.0,28.25,4478000.0,18.1926,18.3212,17.9997,18.1604,4478000.0
2008-01-23 09:30:00,27.5,28.5,27.08,28.39,3733400.0,17.6783,18.3212,17.4083,18.2504,3733400.0
2008-01-23 10:00:00,28.39,29.85,28.34,29.13,4889100.0,18.2504,19.189,18.2183,18.7261,4889100.0
2008-01-23 10:30:00,29.14,29.29,28.66,29.15,3563200.0,18.7326,18.829,18.424,18.739,3563200.0
2008-01-23 11:00:00,29.16,29.29,28.98,29.18,2123600.0,18.7454,18.829,18.6297,18.7583,2123600.0
2008-01-23 11:30:00,29.17,29.18,28.5,28.89,2627300.0,18.7519,18.7583,18.3212,18.5719,2627300.0
2008-01-23 12:00:00,28.88,29.15,28.83,28.94,1997700.0,18.5654,18.739,18.5333,18.604,1997700.0
2008-01-23 12:30:00,28.94,29.02,28.23,28.6,1957700.0,18.604,18.6554,18.1476,18.3854,1957700.0
2008-01-23 13:00:00,28.6,28.93,28.5,28.8,1261000.0,18.3854,18.5976,18.3212,18.514,1261000.0
2008-01-23 13:30:00,28.8,29.09,28.61,29.07,1761000.0,18.514,18.7004,18.3919,18.6876,1761000.0
2008-01-23 14:00:00,29.07,29.51,28.99,29.49,2287000.0,18.6876,18.9704,18.6361,18.9576,2287000.0
2008-01-23 14:30:00,29.49,29.5,29.11,29.3,2482900.0,18.9576,18.964,18.7133,18.8354,2482900.0
2008-01-23 15:00:00,29.3,29.91,29.29,29.77,3797700.0,18.8354,19.2276,18.829,19.1376,3797700.0
2008-01-23 15:30:00,29.78,30.12,29.65,29.95,5021200.0,19.144,19.3626,19.0604,19.2533,5021200.0
2008-01-24 09:30:00,29.6,29.8,29.21,29.53,3589700.0,19.0283,19.1569,18.7776,18.9833,3589700.0
2008-01-24 10:00:00,29.54,29.76,29.18,29.45,3526000.0,18.9897,19.1311,18.7583,18.9319,3526000.0
2008-01-24 10:30:00,29.45,29.5,29.12,29.4,1820800.0,18.9319,18.964,18.7197,18.8997,1820800.0
2008-01-24 11:00:00,29.41,29.6,29.09,29.59,1779600.0,18.9061,19.0283,18.7004,19.0219,1779600.0
2008-01-24 11:30:00,29.59,29.62,29.33,29.34,1257400.0,19.0219,19.0411,18.8547,18.8611,1257400.0
2008-01-24 12:00:00,29.33,29.41,29.26,29.31,1151700.0,18.8547,18.9061,18.8097,18.8419,1151700.0
2008-01-24 12:30:00,29.31,29.34,28.93,29.16,1465200.0,18.8419,18.8611,18.5976,18.7454,1465200.0
2008-01-24 13:00:00,29.16,29.26,28.93,29.05,1609800.0,18.7454,18.8097,18.5976,18.6747,1609800.0
2008-01-24 13:30:00,29.05,29.36,28.97,29.2,1223800.0,18.6747,18.874,18.6233,18.7711,1223800.0
2008-01-24 14:00:00,29.2,29.39,29.1,29.37,1564600.0,18.7711,18.8933,18.7069,18.8804,1564600.0
2008-01-24 14:30:00,29.38,29.5,29.1,29.21,2115800.0,18.8869,18.964,18.7069,18.7776,2115800.0
2008-01-24 15:00:00,29.21,29.4,29.11,29.37,1750100.0,18.7776,18.8997,18.7133,18.8804,1750100.0
2008-01-24 15:30:00,29.37,29.65,29.36,29.56,2988000.0,18.8804,19.0604,18.874,19.0026,2988000.0
2008-01-25 09:30:00,29.61,29.65,29.24,29.57,2340000.0,19.0347,19.0604,18.7969,19.009,2340000.0
2008-01-25 10:00:00,29.57,29.59,29.17,29.18,2230500.0,19.009,19.0219,18.7519,18.7583,2230500.0
2008-01-25 10:30:00,29.17,29.18,28.76,28.9,3001200.0,18.7519,18.7583,18.4883,18.5783,3001200.0
2008-01-25 11:00:00,28.89,29.1,28.63,28.89,1513700.0,18.5719,18.7069,18.4047,18.5719,1513700.0
2008-01-25 11:30:00,28.88,29.09,28.86,29.08,852200.0,18.5654,18.7004,18.5526,18.694,852200.0
2008-01-25 12:00:00,29.08,29.23,29.02,29.2,693300.0,18.694,18.7904,18.6554,18.7711,693300.0
2008-01-25 12:30:00,29.2,29.21,28.77,28.78,1100300.0,18.7711,18.7776,18.4947,18.5012,1100300.0
2008-01-25 13:00:00,28.79,28.87,28.63,28.64,1356400.0,18.5076,18.559,18.4047,18.4112,1356400.0
2008-01-25 13:30:00,28.64,28.69,28.39,28.52,1357300.0,18.4112,18.4433,18.2504,18.334,1357300.0
2008-01-25 14:00:00,28.51,28.56,28.35,28.4,1524900.0,18.3276,18.3597,18.2247,18.2569,1524900.0
2008-01-25 14:30:00,28.4,28.54,28.15,28.3,1171400.0,18.2569,18.3469,18.0962,18.1926,1171400.0
2008-01-25 15:00:00,28.31,28.64,28.26,28.58,1417600.0,18.199,18.4112,18.1669,18.3726,1417600.0
2008-01-25 15:30:00,28.59,28.73,28.36,28.51,3067900.0,18.379,18.469,18.2312,18.3276,3067900.0
2008-01-28 09:30:00,28.51,28.77,28.03,28.6,2018500.0,18.3276,18.4947,18.019,18.3854,2018500.0
2008-01-28 10:00:00,28.6,28.74,28.18,28.69,1707400.0,18.3854,18.4754,18.1154,18.4433,1707400.0
2008-01-28 10:30:00,28.69,28.96,28.46,28.91,1017300.0,18.4433,18.6169,18.2954,18.5847,1017300.0
2008-01-28 11:00:00,28.9,28.98,28.67,28.96,806200.0,18.5783,18.6297,18.4304,18.6169,806200.0
2008-01-28 11:30:00,28.95,29.0,28.66,28.68,696800.0,18.6104,18.6426,18.424,18.4369,696800.0
2008-01-28 12:00:00,28.68,28.82,28.6,28.73,781900.0,18.4369,18.5269,18.3854,18.469,781900.0
2008-01-28 12:30:00,28.72,28.9,28.57,28.86,613400.0,18.4626,18.5783,18.3662,18.5526,613400.0
2008-01-28 13:00:00,28.85,29.05,28.84,28.95,766300.0,18.5462,18.6747,18.5397,18.6104,766300.0
2008-01-28 13:30:00,28.94,28.99,28.75,28.86,718000.0,18.604,18.6361,18.4819,18.5526,718000.0
2008-01-28 14:00:00,28.85,29.04,28.85,28.98,815300.0,18.5462,18.6683,18.5462,18.6297,815300.0
2008-01-28 14:30:00,28.98,29.15,28.9,28.92,1017600.0,18.6297,18.739,18.5783,18.5911,1017600.0
2008-01-28 15:00:00,28.92,28.97,28.7,28.89,1331800.0,18.5911,18.6233,18.4497,18.5719,1331800.0
2008-01-28 15:30:00,28.86,29.16,28.86,29.16,2326400.0,18.5526,18.7454,18.5526,18.7454,2326400.0
2008-01-29 09:30:00,29.37,29.4,28.79,29.0,2022200.0,18.8804,18.8997,18.5076,18.6426,2022200.0
2008-01-29 10:00:00,28.99,29.29,28.57,29.2,1786800.0,18.6361,18.829,18.3662,18.7711,1786800.0
2008-01-29 10:30:00,29.2,29.2,28.93,29.1,1533300.0,18.7711,18.7711,18.5976,18.7069,1533300.0
2008-01-29 11:00:00,29.1,29.29,29.1,29.13,799300.0,18.7069,18.829,18.7069,18.7261,799300.0
2008-01-29 11:30:00,29.14,29.3,29.12,29.26,735700.0,18.7326,18.8354,18.7197,18.8097,735700.0
2008-01-29 12:00:00,29.26,29.29,29.1,29.24,761200.0,18.8097,18.829,18.7069,18.7969,761200.0
2008-01-29 12:30:00,29.25,29.3,29.12,29.27,608200.0,18.8033,18.8354,18.7197,18.8161,608200.0
2008-01-29 13:00:00,29.28,29.75,29.22,29.71,1086500.0,18.8226,19.1247,18.784,19.099,1086500.0
2008-01-29 13:30:00,29.72,29.92,29.4,29.4,1887500.0,19.1054,19.234,18.8997,18.8997,1887500.0
2008-01-29 14:00:00,29.4,29.49,29.12,29.32,2411000.0,18.8997,18.9576,18.7197,18.8483,2411000.0
2008-01-29 14:30:00,29.32,29.49,29.2,29.46,670700.0,18.8483,18.9576,18.7711,18.9383,670700.0
2008-01-29 15:00:00,29.47,29.66,29.44,29.58,1529900.0,18.9447,19.0669,18.9254,19.0154,1529900.0
2008-01-29 15:30:00,29.59,29.75,29.57,29.69,2518100.0,19.0219,19.1247,19.009,19.0861,2518100.0
2008-01-30 09:30:00,29.05,29.95,29.05,29.59,1492300.0,18.6747,19.2533,18.6747,19.0219,1492300.0
2008-01-30 10:00:00,29.6,29.83,29.58,29.68,713400.0,19.0283,19.1761,19.0154,19.0797,713400.0
2008-01-30 10:30:00,29.69,29.78,29.6,29.68,796900.0,19.0861,19.144,19.0283,19.0797,796900.0
2008-01-30 11:00:00,29.68,29.73,29.51,29.53,714700.0,19.0797,19.1119,18.9704,18.9833,714700.0
2008-01-30 11:30:00,29.53,29.68,29.5,29.56,908800.0,18.9833,19.0797,18.964,19.0026,908800.0
2008-01-30 12:00:00,29.55,29.76,29.54,29.66,688700.0,18.9961,19.1311,18.9897,19.0669,688700.0
2008-01-30 12:30:00,29.66,29.68,29.5,29.53,436300.0,19.0669,19.0797,18.964,18.9833,436300.0
2008-01-30 13:00:00,29.53,29.63,29.51,29.58,538400.0,18.9833,19.0476,18.9704,19.0154,538400.0
2008-01-30 13:30:00,29.58,29.6,29.44,29.5,648600.0,19.0154,19.0283,18.9254,18.964,648600.0
2008-01-30 14:00:00,29.49,29.98,29.43,29.93,2774100.0,18.9576,19.2726,18.919,19.2404,2774100.0
2008-01-30 14:30:00,29.92,29.98,29.26,29.95,3014500.0,19.234,19.2726,18.8097,19.2533,3014500.0
2008-01-30 15:00:00,29.94,30.2,29.74,29.88,2794000.0,19.2469,19.414,19.1183,19.2083,2794000.0
2008-01-30 15:30:00,29.89,29.95,29.25,29.34,4067000.0,19.2147,19.2533,18.8033,18.8611,4067000.0
2008-01-31 09:30:00,28.98,29.99,28.82,29.97,2955500.0,18.6297,19.279,18.5269,19.2661,2955500.0
2008-01-31 10:00:00,29.97,30.05,29.38,29.78,2847300.0,19.2661,19.3176,18.8869,19.144,2847300.0
2008-01-31 10:30:00,29.78,30.28,29.5,30.26,1790800.0,19.144,19.4654,18.964,19.4526,1790800.0
2008-01-31 11:00:00,30.25,30.62,29.79,30.55,2445000.0,19.4461,19.684,19.1504,19.639,2445000.0
2008-01-31 11:30:00,30.55,30.72,29.69,30.38,2262700.0,19.639,19.7483,19.0861,19.5297,2262700.0
2008-01-31 12:00:00,30.37,30.63,30.36,30.42,1365200.0,19.5233,19.6904,19.5169,19.5554,1365200.0
2008-01-31 12:30:00,30.43,30.48,30.11,30.2,1256600.0,19.5618,19.594,19.3561,19.414,1256600.0
2008-01-31 13:00:00,30.2,30.42,30.15,30.39,1462400.0,19.414,19.5554,19.3819,19.5361,1462400.0
2008-01-31 13:30:00,30.39,30.69,30.38,30.47,1401300.0,19.5361,19.729,19.5297,19.5876,1401300.0
2008-01-31 14:00:00,30.46,30.87,30.44,30.77,2170700.0,19.5811,19.8447,19.5683,19.7804,2170700.0
2008-01-31 14:30:00,30.77,31.0,30.66,31.0,2041000.0,19.7804,19.9283,19.7097,19.9283,2041000.0
2008-01-31 15:00:00,30.99,31.08,29.69,31.03,3708200.0,19.9218,19.9797,19.0861,19.9476,3708200.0
2008-01-31 15:30:00,31.02,31.03,30.51,30.62,4492200.0,19.9411,19.9476,19.6133,19.684,4492200.0
2008-02-01 09:30:00,30.3,30.69,30.11,30.41,2807100.0,19.4783,19.729,19.3561,19.549,2807100.0
2008-02-01 10:00:00,30.41,30.65,30.2,30.22,2040300.0,19.549,19.7033,19.414,19.4269,2040300.0
2008-02-01 10:30:00,30.22,30.22,29.88,30.12,1665200.0,19.4269,19.4269,19.2083,19.3626,1665200.0
2008-02-01 11:00:00,30.12,30.24,29.94,30.06,844700.0,19.3626,19.4397,19.2469,19.324,844700.0
2008-02-01 11:30:00,30.06,30.27,30.01,30.14,633400.0,19.324,19.459,19.2919,19.3754,633400.0
2008-02-01 12:00:00,30.14,30.26,30.06,30.15,620000.0,19.3754,19.4526,19.324,19.3819,620000.0
2008-02-01 12:30:00,30.16,30.19,29.99,30.05,483200.0,19.3883,19.4076,19.279,19.3176,483200.0
2008-02-01 13:00:00,30.05,30.23,30.03,30.17,894200.0,19.3176,19.4333,19.3047,19.3947,894200.0
2008-02-01 13:30:00,30.17,30.18,29.99,30.03,789300.0,19.3947,19.4011,19.279,19.3047,789300.0
2008-02-01 14:00:00,30.03,30.2,30.01,30.17,931800.0,19.3047,19.414,19.2919,19.3947,931800.0
2008-02-01 14:30:00,30.16,30.39,30.16,30.34,1066600.0,19.3883,19.5361,19.3883,19.504,1066600.0
2008-02-01 15:00:00,30.34,30.45,30.18,30.31,1374500.0,19.504,19.5747,19.4011,19.4847,1374500.0
2008-02-01 15:30:00,30.31,30.51,30.29,30.4,1958400.0,19.4847,19.6133,19.4719,19.5426,1958400.0
2008-02-04 09:30:00,30.45,30.55,29.69,29.87,1222300.0,19.5747,19.639,19.0861,19.2019,1222300.0
2008-02-04 10:00:00,29.88,29.88,29.63,29.69,897300.0,19.2083,19.2083,19.0476,19.0861,897300.0
2008-02-04 10:30:00,29.69,29.7,29.5,29.56,923400.0,19.0861,19.0926,18.964,19.0026,923400.0
2008-02-04 11:00:00,29.55,29.85,29.53,29.85,939300.0,18.9961,19.189,18.9833,19.189,939300.0
2008-02-04 11:30:00,29.85,29.89,29.49,29.55,595500.0,19.189,19.2147,18.9576,18.9961,595500.0
2008-02-04 12:00:00,29.55,29.59,29.43,29.46,524400.0,18.9961,19.0219,18.919,18.9383,524400.0
2008-02-04 12:30:00,29.46,29.51,29.36,29.47,852200.0,18.9383,18.9704,18.874,18.9447,852200.0
2008-02-04 13:00:00,29.47,29.47,29.16,29.34,1050300.0,18.9447,18.9447,18.7454,18.8611,1050300.0
2008-02-04 13:30:00,29.34,29.53,29.32,29.4,909600.0,18.8611,18.9833,18.8483,18.8997,909600.0
2008-02-04 14:00:00,29.4,29.44,29.32,29.38,701000.0,18.8997,18.9254,18.8483,18.8869,701000.0
2008-02-04 14:30:00,29.38,29.4,29.17,29.36,681100.0,18.8869,18.8997,18.7519,18.874,681100.0
2008-02-04 15:00:00,29.36,29.58,29.33,29.46,1157600.0,18.874,19.0154,18.8547,18.9383,1157600.0
2008-02-04 15:30:00,29.47,29.48,29.31,29.35,2014100.0,18.9447,18.9511,18.8419,18.8676,2014100.0
2008-02-05 09:30:00,28.89,29.35,28.77,29.29,2138400.0,18.5719,18.8676,18.4947,18.829,2138400.0
2008-02-05 10:00:00,29.3,29.34,28.95,29.2,2385800.0,18.8354,18.8611,18.6104,18.7711,2385800.0
2008-02-05 10:30:00,29.2,29.44,28.92,28.99,1319800.0,18.7711,18.9254,18.5911,18.6361,1319800.0
2008-02-05 11:00:00,28.99,29.0,28.76,28.84,880500.0,18.6361,18.6426,18.4883,18.5397,880500.0
2008-02-05 11:30:00,28.84,29.23,28.81,29.04,998600.0,18.5397,18.7904,18.5204,18.6683,998600.0
2008-02-05 12:00:00,29.03,29.05,28.76,28.77,647900.0,18.6619,18.6747,18.4883,18.4947,647900.0
2008-02-05 12:30:00,28.78,28.89,28.62,28.74,783900.0,18.5012,18.5719,18.3983,18.4754,783900.0
2008-02-05 13:00:00,28.74,28.83,28.53,28.69,883400.0,18.4754,18.5333,18.3404,18.4433,883400.0
2008-02-05 13:30:00,28.68,28.7,28.44,28.48,974600.0,18.4369,18.4497,18.2826,18.3083,974600.0
2008-02-05 14:00:00,28.48,28.56,28.37,28.47,1247300.0,18.3083,18.3597,18.2376,18.3019,1247300.0
2008-02-05 14:30:00,28.48,28.66,28.35,28.35,1290400.0,18.3083,18.424,18.2247,18.2247,1290400.0
2008-02-05 15:00:00,28.35,28.36,27.95,28.01,2589100.0,18.2247,18.2312,17.9676,18.0062,2589100.0
2008-02-05 15:30:00,28.02,28.28,27.85,28.0,3926000.0,18.0126,18.1797,17.9033,17.9997,3926000.0
2008-02-06 09:30:00,28.24,28.35,28.0,28.06,1601900.0,18.154,18.2247,17.9997,18.0383,1601900.0
2008-02-06 10:00:00,28.07,28.34,28.07,28.19,1838600.0,18.0447,18.2183,18.0447,18.1219,1838600.0
2008-02-06 10:30:00,28.18,28.61,28.1,28.28,1788900.0,18.1154,18.3919,18.064,18.1797,1788900.0
2008-02-06 11:00:00,28.29,28.52,28.21,28.49,1022500.0,18.1862,18.334,18.1347,18.3147,1022500.0
2008-02-06 11:30:00,28.5,28.51,28.38,28.48,978400.0,18.3212,18.3276,18.244,18.3083,978400.0
2008-02-06 12:00:00,28.48,28.71,28.48,28.66,2007500.0,18.3083,18.4562,18.3083,18.424,2007500.0
2008-02-06 12:30:00,28.66,28.74,28.63,28.67,1370600.0,18.424,18.4754,18.4047,18.4304,1370600.0
2008-02-06 13:00:00,28.68,28.97,28.54,28.58,1304100.0,18.4369,18.6233,18.3469,18.3726,1304100.0
2008-02-06 13:30:00,28.59,28.6,28.17,28.18,1460800.0,18.379,18.3854,18.109,18.1154,1460800.0
2008-02-06 14:00:00,28.18,28.24,27.86,27.95,1679100.0,18.1154,18.154,17.9097,17.9676,1679100.0
2008-02-06 14:30:00,27.95,28.03,27.86,27.94,1052700.0,17.9676,18.019,17.9097,17.9612,1052700.0
2008-02-06 15:00:00,27.94,27.97,27.71,27.75,2199700.0,17.9612,17.9804,17.8133,17.839,2199700.0
2008-02-06 15:30:00,27.75,27.75,27.59,27.64,3798800.0,17.839,17.839,17.7362,17.7683,3798800.0
2008-02-07 09:30:00,27.55,28.84,27.52,28.14,2963900.0,17.7104,18.5397,17.6912,18.0897,2963900.0
2008-02-07 10:00:00,28.14,28.9,28.13,28.59,3278300.0,18.0897,18.5783,18.0833,18.379,3278300.0
2008-02-07 10:30:00,28.59,28.65,28.29,28.55,1277100.0,18.379,18.4176,18.1862,18.3533,1277100.0
2008-02-07 11:00:00,28.55,28.65,28.26,28.28,959700.0,18.3533,18.4176,18.1669,18.1797,959700.0
2008-02-07 11:30:00,28.28,28.53,28.25,28.46,724000.0,18.1797,18.3404,18.1604,18.2954,724000.0
2008-02-07 12:00:00,28.46,28.6,28.34,28.51,542800.0,18.2954,18.3854,18.2183,18.3276,542800.0
2008-02-07 12:30:00,28.51,28.93,28.51,28.9,1172100.0,18.3276,18.5976,18.3276,18.5783,1172100.0
2008-02-07 13:00:00,28.9,28.9,28.6,28.78,584500.0,18.5783,18.5783,18.3854,18.5012,584500.0
2008-02-07 13:30:00,28.78,29.09,28.63,29.08,1040000.0,18.5012,18.7004,18.4047,18.694,1040000.0
2008-02-07 14:00:00,29.08,29.17,28.46,28.62,1715800.0,18.694,18.7519,18.2954,18.3983,1715800.0
2008-02-07 14:30:00,28.62,28.65,28.28,28.33,1376700.0,18.3983,18.4176,18.1797,18.2119,1376700.0
2008-02-07 15:00:00,28.33,28.56,28.12,28.41,1783100.0,18.2119,18.3597,18.0769,18.2633,1783100.0
2008-02-07 15:30:00,28.42,28.5,28.16,28.43,2361300.0,18.2697,18.3212,18.1026,18.2762,2361300.0
2008-02-08 09:30:00,28.3,28.47,27.72,28.36,1668000.0,18.1926,18.3019,17.8197,18.2312,1668000.0
2008-02-08 10:00:00,28.37,28.59,28.28,28.32,1362000.0,18.2376,18.379,18.1797,18.2054,1362000.0
2008-02-08 10:30:00,28.32,28.36,28.12,28.26,701800.0,18.2054,18.2312,18.0769,18.1669,701800.0
2008-02-08 11:00:00,28.26,28.39,28.14,28.2,582800.0,18.1669,18.2504,18.0897,18.1283,582800.0
2008-02-08 11:30:00,28.2,28.25,28.03,28.04,548200.0,18.1283,18.1604,18.019,18.0254,548200.0
2008-02-08 12:00:00,28.04,28.05,27.75,27.93,877500.0,18.0254,18.0319,17.839,17.9547,877500.0
2008-02-08 12:30:00,27.93,28.01,27.83,27.97,809400.0,17.9547,18.0062,17.8904,17.9804,809400.0
2008-02-08 13:00:00,27.97,28.03,27.78,27.91,748300.0,17.9804,18.019,17.8583,17.9419,748300.0
2008-02-08 13:30:00,27.91,28.02,27.7,28.0,959800.0,17.9419,18.0126,17.8069,17.9997,959800.0
2008-02-08 14:00:00,27.99,28.2,27.92,28.11,1229800.0,17.9933,18.1283,17.9483,18.0704,1229800.0
2008-02-08 14:30:00,28.08,28.11,27.87,27.93,1167500.0,18.0512,18.0704,17.9162,17.9547,1167500.0
2008-02-08 15:00:00,27.92,28.05,27.89,28.04,1419800.0,17.9483,18.0319,17.929,18.0254,1419800.0
2008-02-08 15:30:00,28.04,28.22,27.87,27.95,3009500.0,18.0254,18.1412,17.9162,17.9676,3009500.0
2008-02-11 09:30:00,28.02,28.08,27.67,27.93,1043100.0,18.0126,18.0512,17.7876,17.9547,1043100.0
2008-02-11 10:00:00,27.93,28.04,27.7,27.91,712900.0,17.9547,18.0254,17.8069,17.9419,712900.0
2008-02-11 10:30:00,27.9,28.32,27.79,28.25,766300.0,17.9354,18.2054,17.8647,18.1604,766300.0
2008-02-11 11:00:00,28.26,28.59,28.0,28.38,1177600.0,18.1669,18.379,17.9997,18.244,1177600.0
2008-02-11 11:30:00,28.38,28.63,28.22,28.54,992500.0,18.244,18.4047,18.1412,18.3469,992500.0
2008-02-11 12:00:00,28.53,28.88,28.53,28.64,859900.0,18.3404,18.5654,18.3404,18.4112,859900.0
2008-02-11 12:30:00,28.65,28.86,28.55,28.76,664800.0,18.4176,18.5526,18.3533,18.4883,664800.0
2008-02-11 13:00:00,28.76,28.85,28.66,28.76,638500.0,18.4883,18.5462,18.424,18.4883,638500.0
2008-02-11 13:30:00,28.77,28.85,28.55,28.63,715600.0,18.4947,18.5462,18.3533,18.4047,715600.0
2008-02-11 14:00:00,28.62,28.69,28.5,28.58,779300.0,18.3983,18.4433,18.3212,18.3726,779300.0
2008-02-11 14:30:00,28.59,28.68,28.43,28.62,680800.0,18.379,18.4369,18.2762,18.3983,680800.0
2008-02-11 15:00:00,28.62,28.74,28.52,28.68,1131300.0,18.3983,18.4754,18.334,18.4369,1131300.0
2008-02-11 15:30:00,28.68,28.75,28.52,28.69,1820800.0,18.4369,18.4819,18.334,18.4433,1820800.0
2008-02-12 09:30:00,28.81,28.81,28.27,28.54,3036100.0,18.5204,18.5204,18.1733,18.3469,3036100.0
2008-02-12 10:00:00,28.54,29.04,28.52,28.68,1353900.0,18.3469,18.6683,18.334,18.4369,1353900.0
2008-02-12 10:30:00,28.68,29.09,28.65,29.05,1435800.0,18.4369,18.7004,18.4176,18.6747,1435800.0
2008-02-12 11:00:00,29.06,29.13,28.83,28.86,1029500.0,18.6811,18.7261,18.5333,18.5526,1029500.0
2008-02-12 11:30:00,28.87,28.94,28.72,28.74,650900.0,18.559,18.604,18.4626,18.4754,650900.0
2008-02-12 12:00:00,28.73,28.86,28.7,28.7,1289000.0,18.469,18.5526,18.4497,18.4497,1289000.0
2008-02-12 12:30:00,28.7,28.78,28.55,28.76,951800.0,18.4497,18.5012,18.3533,18.4883,951800.0
2008-02-12 13:00:00,28.76,28.84,28.72,28.8,503400.0,18.4883,18.5397,18.4626,18.514,503400.0
2008-02-12 13:30:00,28.79,28.85,28.67,28.76,630600.0,18.5076,18.5462,18.4304,18.4883,630600.0
2008-02-12 14:00:00,28.76,28.76,28.48,28.54,753000.0,18.4883,18.4883,18.3083,18.3469,753000.0
2008-02-12 14:30:00,28.53,28.61,28.4,28.59,873400.0,18.3404,18.3919,18.2569,18.379,873400.0
2008-02-12 15:00:00,28.59,28.59,28.27,28.34,1835500.0,18.379,18.379,18.1733,18.2183,1835500.0
2008-02-12 15:30:00,28.34,28.39,28.22,28.38,2739000.0,18.2183,18.2504,18.1412,18.244,2739000.0
2008-02-13 09:30:00,28.54,28.8,28.31,28.42,1057400.0,18.3469,18.514,18.199,18.2697,1057400.0
2008-02-13 10:00:00,28.42,28.55,28.27,28.41,705000.0,18.2697,18.3533,18.1733,18.2633,705000.0
2008-02-13 10:30:00,28.41,28.42,28.21,28.29,571100.0,18.2633,18.2697,18.1347,18.1862,571100.0
2008-02-13 11:00:00,28.29,28.35,28.22,28.32,398600.0,18.1862,18.2247,18.1412,18.2054,398600.0
2008-02-13 11:30:00,28.32,28.38,28.21,28.26,685200.0,18.2054,18.244,18.1347,18.1669,685200.0
2008-02-13 12:00:00,28.24,28.45,28.24,28.33,1000200.0,18.154,18.289,18.154,18.2119,1000200.0
2008-02-13 12:30:00,28.33,28.35,28.22,28.24,574100.0,18.2119,18.2247,18.1412,18.154,574100.0
2008-02-13 13:00:00,28.25,28.42,28.19,28.34,695300.0,18.1604,18.2697,18.1219,18.2183,695300.0
2008-02-13 13:30:00,28.33,28.48,28.3,28.38,504700.0,18.2119,18.3083,18.1926,18.244,504700.0
2008-02-13 14:00:00,28.38,28.48,28.31,28.32,721900.0,18.244,18.3083,18.199,18.2054,721900.0
2008-02-13 14:30:00,28.33,28.43,28.3,28.32,591900.0,18.2119,18.2762,18.1926,18.2054,591900.0
2008-02-13 15:00:00,28.32,28.35,28.13,28.3,1358000.0,18.2054,18.2247,18.0833,18.1926,1358000.0
2008-02-13 15:30:00,28.32,28.46,28.26,28.34,1610000.0,18.2054,18.2954,18.1669,18.2183,1610000.0
2008-02-14 09:30:00,28.29,28.4,28.1,28.14,1181500.0,18.1862,18.2569,18.064,18.0897,1181500.0
2008-02-14 10:00:00,28.14,28.25,28.06,28.12,951900.0,18.0897,18.1604,18.0383,18.0769,951900.0
2008-02-14 10:30:00,28.13,28.16,27.74,27.81,1333600.0,18.0833,18.1026,17.8326,17.8776,1333600.0
2008-02-14 11:00:00,27.81,27.82,27.6,27.72,1164100.0,17.8776,17.884,17.7426,17.8197,1164100.0
2008-02-14 11:30:00,27.72,27.8,27.63,27.79,657500.0,17.8197,17.8712,17.7619,17.8647,657500.0
2008-02-14 12:00:00,27.8,27.85,27.67,27.8,712700.0,17.8712,17.9033,17.7876,17.8712,712700.0
2008-02-14 12:30:00,27.78,27.81,27.68,27.68,769800.0,17.8583,17.8776,17.794,17.794,769800.0
2008-02-14 13:00:00,27.68,27.75,27.59,27.62,751900.0,17.794,17.839,17.7362,17.7554,751900.0
2008-02-14 13:30:00,27.62,27.65,27.44,27.59,1285400.0,17.7554,17.7747,17.6397,17.7362,1285400.0
2008-02-14 14:00:00,27.58,27.69,27.48,27.53,1145900.0,17.7297,17.8004,17.6654,17.6976,1145900.0
2008-02-14 14:30:00,27.54,27.61,27.34,27.58,1337500.0,17.704,17.749,17.5755,17.7297,1337500.0
2008-02-14 15:00:00,27.59,27.76,27.46,27.65,1507800.0,17.7362,17.8454,17.6526,17.7747,1507800.0
2008-02-14 15:30:00,27.65,27.7,27.42,27.49,2500900.0,17.7747,17.8069,17.6269,17.6719,2500900.0
2008-02-15 09:30:00,27.67,27.67,26.96,27.07,2947400.0,17.7876,17.7876,17.3312,17.4019,2947400.0
2008-02-15 10:00:00,27.07,27.34,27.0,27.26,1034900.0,17.4019,17.5755,17.3569,17.524,1034900.0
2008-02-15 10:30:00,27.26,27.5,27.13,27.18,886100.0,17.524,17.6783,17.4405,17.4726,886100.0
2008-02-15 11:00:00,27.18,27.36,27.17,27.26,526800.0,17.4726,17.5883,17.4662,17.524,526800.0
2008-02-15 11:30:00,27.25,27.26,27.12,27.14,537500.0,17.5176,17.524,17.434,17.4469,537500.0
2008-02-15 12:00:00,27.14,27.29,27.11,27.16,605600.0,17.4469,17.5433,17.4276,17.4597,605600.0
2008-02-15 12:30:00,27.16,27.26,27.1,27.23,385900.0,17.4597,17.524,17.4212,17.5047,385900.0
2008-02-15 13:00:00,27.23,27.32,27.18,27.23,437400.0,17.5047,17.5626,17.4726,17.5047,437400.0
2008-02-15 13:30:00,27.24,27.4,27.19,27.31,316000.0,17.5112,17.614,17.479,17.5562,316000.0
2008-02-15 14:00:00,27.3,27.37,27.23,27.35,752000.0,17.5497,17.5947,17.5047,17.5819,752000.0
2008-02-15 14:30:00,27.36,27.4,27.27,27.31,539200.0,17.5883,17.614,17.5305,17.5562,539200.0
2008-02-15 15:00:00,27.31,27.45,27.29,27.35,697400.0,17.5562,17.6462,17.5433,17.5819,697400.0
2008-02-15 15:30:00,27.35,27.63,27.29,27.54,2864700.0,17.5819,17.7619,17.5433,17.704,2864700.0
2008-02-19 09:30:00,27.88,28.12,27.64,27.68,1690900.0,17.9226,18.0769,17.7683,17.794,1690900.0
2008-02-19 10:00:00,27.68,27.75,27.52,27.65,1100700.0,17.794,17.839,17.6912,17.7747,1100700.0
2008-02-19 10:30:00,27.65,27.67,27.42,27.51,913700.0,17.7747,17.7876,17.6269,17.6847,913700.0
2008-02-19 11:00:00,27.51,27.55,27.23,27.36,614900.0,17.6847,17.7104,17.5047,17.5883,614900.0
2008-02-19 11:30:00,27.37,27.51,27.37,27.49,492900.0,17.5947,17.6847,17.5947,17.6719,492900.0
2008-02-19 12:00:00,27.48,27.58,27.43,27.57,677200.0,17.6654,17.7297,17.6333,17.7233,677200.0
2008-02-19 12:30:00,27.55,27.55,27.33,27.33,468500.0,17.7104,17.7104,17.569,17.569,468500.0
2008-02-19 13:00:00,27.34,27.63,27.34,27.58,724200.0,17.5755,17.7619,17.5755,17.7297,724200.0
2008-02-19 13:30:00,27.58,27.64,27.51,27.59,805600.0,17.7297,17.7683,17.6847,17.7362,805600.0
2008-02-19 14:00:00,27.59,27.66,27.49,27.56,1147700.0,17.7362,17.7812,17.6719,17.7169,1147700.0
2008-02-19 14:30:00,27.55,27.6,27.23,27.23,1066400.0,17.7104,17.7426,17.5047,17.5047,1066400.0
2008-02-19 15:00:00,27.24,27.28,27.09,27.19,1654100.0,17.5112,17.5369,17.4147,17.479,1654100.0
2008-02-19 15:30:00,27.18,27.37,27.15,27.28,2129700.0,17.4726,17.5947,17.4533,17.5369,2129700.0
2008-02-20 09:30:00,27.03,27.39,26.94,27.33,1820000.0,17.3762,17.6076,17.3183,17.569,1820000.0
2008-02-20 10:00:00,27.32,27.47,27.04,27.4,1206100.0,17.5626,17.659,17.3826,17.614,1206100.0
2008-02-20 10:30:00,27.4,27.56,27.27,27.43,725500.0,17.614,17.7169,17.5305,17.6333,725500.0
2008-02-20 11:00:00,27.44,27.59,27.31,27.52,605000.0,17.6397,17.7362,17.5562,17.6912,605000.0
2008-02-20 11:30:00,27.51,27.55,27.42,27.47,442100.0,17.6847,17.7104,17.6269,17.659,442100.0
2008-02-20 12:00:00,27.47,27.88,27.37,27.76,1122400.0,17.659,17.9226,17.5947,17.8454,1122400.0
2008-02-20 12:30:00,27.76,27.82,27.66,27.68,461300.0,17.8454,17.884,17.7812,17.794,461300.0
2008-02-20 13:00:00,27.69,27.92,27.55,27.58,698100.0,17.8004,17.9483,17.7104,17.7297,698100.0
2008-02-20 13:30:00,27.57,27.8,27.51,27.69,518300.0,17.7233,17.8712,17.6847,17.8004,518300.0
2008-02-20 14:00:00,27.68,27.84,27.49,27.63,1256500.0,17.794,17.8969,17.6719,17.7619,1256500.0
2008-02-20 14:30:00,27.63,27.84,27.5,27.76,1039100.0,17.7619,17.8969,17.6783,17.8454,1039100.0
2008-02-20 15:00:00,27.75,27.83,27.63,27.67,1049400.0,17.839,17.8904,17.7619,17.7876,1049400.0
2008-02-20 15:30:00,27.68,27.78,27.47,27.72,1805700.0,17.794,17.8583,17.659,17.8197,1805700.0
2008-02-21 09:30:00,27.76,28.22,27.58,28.02,1256900.0,17.8454,18.1412,17.7297,18.0126,1256900.0
2008-02-21 10:00:00,28.02,28.15,27.84,27.89,1046900.0,18.0126,18.0962,17.8969,17.929,1046900.0
2008-02-21 10:30:00,27.9,27.95,27.67,27.68,799700.0,17.9354,17.9676,17.7876,17.794,799700.0
2008-02-21 11:00:00,27.68,27.68,27.52,27.59,986300.0,17.794,17.794,17.6912,17.7362,986300.0
2008-02-21 11:30:00,27.6,27.87,27.59,27.77,797200.0,17.7426,17.9162,17.7362,17.8519,797200.0
2008-02-21 12:00:00,27.77,27.81,27.57,27.66,605200.0,17.8519,17.8776,17.7233,17.7812,605200.0
2008-02-21 12:30:00,27.66,27.75,27.55,27.74,575900.0,17.7812,17.839,17.7104,17.8326,575900.0
2008-02-21 13:00:00,27.75,27.75,27.56,27.69,594100.0,17.839,17.839,17.7169,17.8004,594100.0
2008-02-21 13:30:00,27.69,27.7,27.5,27.64,738400.0,17.8004,17.8069,17.6783,17.7683,738400.0
2008-02-21 14:00:00,27.64,27.73,27.44,27.73,768900.0,17.7683,17.8262,17.6397,17.8262,768900.0
2008-02-21 14:30:00,27.73,27.75,27.55,27.61,699400.0,17.8262,17.839,17.7104,17.749,699400.0
2008-02-21 15:00:00,27.62,27.63,27.39,27.52,867600.0,17.7554,17.7619,17.6076,17.6912,867600.0
2008-02-21 15:30:00,27.52,27.6,27.27,27.37,2211500.0,17.6912,17.7426,17.5305,17.5947,2211500.0
2008-02-22 09:30:00,27.45,27.61,27.13,27.31,932500.0,17.6462,17.749,17.4405,17.5562,932500.0
2008-02-22 10:00:00,27.33,27.51,27.22,27.41,1315400.0,17.569,17.6847,17.4983,17.6205,1315400.0
2008-02-22 10:30:00,27.42,27.46,27.21,27.26,942900.0,17.6269,17.6526,17.4919,17.524,942900.0
2008-02-22 11:00:00,27.26,27.61,27.2,27.49,867800.0,17.524,17.749,17.4855,17.6719,867800.0
2008-02-22 11:30:00,27.49,27.65,27.41,27.52,704800.0,17.6719,17.7747,17.6205,17.6912,704800.0
2008-02-22 12:00:00,27.52,27.56,27.22,27.23,439500.0,17.6912,17.7169,17.4983,17.5047,439500.0
2008-02-22 12:30:00,27.23,27.3,27.14,27.22,575300.0,17.5047,17.5497,17.4469,17.4983,575300.0
2008-02-22 13:00:00,27.24,27.35,27.17,27.18,505200.0,17.5112,17.5819,17.4662,17.4726,505200.0
2008-02-22 13:30:00,27.17,27.3,27.1,27.28,698400.0,17.4662,17.5497,17.4212,17.5369,698400.0
2008-02-22 14:00:00,27.28,27.28,27.0,27.02,906000.0,17.5369,17.5369,17.3569,17.3697,906000.0
2008-02-22 14:30:00,27.02,27.36,27.0,27.2,862400.0,17.3697,17.5883,17.3569,17.4855,862400.0
2008-02-22 15:00:00,27.2,27.25,27.0,27.25,768500.0,17.4855,17.5176,17.3569,17.5176,768500.0
2008-02-22 15:30:00,27.25,27.81,27.2,27.81,3386600.0,17.5176,17.8776,17.4855,17.8776,3386600.0
2008-02-25 09:30:00,27.28,28.02,27.28,27.57,2409600.0,17.5369,18.0126,17.5369,17.7233,2409600.0
2008-02-25 10:00:00,27.58,28.19,27.56,28.15,2003400.0,17.7297,18.1219,17.7169,18.0962,2003400.0
2008-02-25 10:30:00,28.16,28.81,28.13,28.75,3321700.0,18.1026,18.5204,18.0833,18.4819,3321700.0
2008-02-25 11:00:00,28.75,28.78,28.35,28.38,1196800.0,18.4819,18.5012,18.2247,18.244,1196800.0
2008-02-25 11:30:00,28.37,28.56,28.3,28.32,847800.0,18.2376,18.3597,18.1926,18.2054,847800.0
2008-02-25 12:00:00,28.33,28.33,28.19,28.29,800500.0,18.2119,18.2119,18.1219,18.1862,800500.0
2008-02-25 12:30:00,28.28,28.36,28.23,28.27,762800.0,18.1797,18.2312,18.1476,18.1733,762800.0
2008-02-25 13:00:00,28.27,28.35,28.05,28.08,662100.0,18.1733,18.2247,18.0319,18.0512,662100.0
2008-02-25 13:30:00,28.08,28.15,27.94,28.09,1309100.0,18.0512,18.0962,17.9612,18.0576,1309100.0
2008-02-25 14:00:00,28.09,28.51,28.01,28.5,1145600.0,18.0576,18.3276,18.0062,18.3212,1145600.0
2008-02-25 14:30:00,28.5,28.6,28.2,28.42,1676100.0,18.3212,18.3854,18.1283,18.2697,1676100.0
2008-02-25 15:00:00,28.43,28.6,28.23,28.47,1416900.0,18.2762,18.3854,18.1476,18.3019,1416900.0
2008-02-25 15:30:00,28.48,28.82,28.37,28.78,2532100.0,18.3083,18.5269,18.2376,18.5012,2532100.0
2008-02-26 09:30:00,28.22,29.49,28.22,28.91,6093600.0,18.1412,18.9576,18.1412,18.5847,6093600.0
2008-02-26 10:00:00,28.9,29.03,28.6,28.75,3415700.0,18.5783,18.6619,18.3854,18.4819,3415700.0
2008-02-26 10:30:00,28.74,29.0,28.65,28.86,2081100.0,18.4754,18.6426,18.4176,18.5526,2081100.0
2008-02-26 11:00:00,28.85,28.99,28.74,28.89,1134000.0,18.5462,18.6361,18.4754,18.5719,1134000.0
2008-02-26 11:30:00,28.89,29.01,28.74,29.0,839500.0,18.5719,18.649,18.4754,18.6426,839500.0
2008-02-26 12:00:00,29.0,29.25,28.99,29.12,2015300.0,18.6426,18.8033,18.6361,18.7197,2015300.0
2008-02-26 12:30:00,29.12,29.2,28.9,29.07,1983400.0,18.7197,18.7711,18.5783,18.6876,1983400.0
2008-02-26 13:00:00,29.08,29.11,28.83,28.85,1460400.0,18.694,18.7133,18.5333,18.5462,1460400.0
2008-02-26 13:30:00,28.86,29.05,28.83,28.98,1552500.0,18.5526,18.6747,18.5333,18.6297,1552500.0
2008-02-26 14:00:00,28.98,29.01,28.65,28.67,2020000.0,18.6297,18.649,18.4176,18.4304,2020000.0
2008-02-26 14:30:00,28.68,28.91,28.66,28.89,1329300.0,18.4369,18.5847,18.424,18.5719,1329300.0
2008-02-26 15:00:00,28.89,28.89,28.61,28.83,2179100.0,18.5719,18.5719,18.3919,18.5333,2179100.0
2008-02-26 15:30:00,28.84,28.9,28.68,28.79,2800200.0,18.5397,18.5783,18.4369,18.5076,2800200.0
2008-02-27 09:30:00,28.56,28.84,28.55,28.64,1414100.0,18.3597,18.5397,18.3533,18.4112,1414100.0
2008-02-27 10:00:00,28.64,28.66,28.46,28.55,1372700.0,18.4112,18.424,18.2954,18.3533,1372700.0
2008-02-27 10:30:00,28.55,28.88,28.52,28.74,1669500.0,18.3533,18.5654,18.334,18.4754,1669500.0
2008-02-27 11:00:00,28.74,28.93,28.69,28.78,1086700.0,18.4754,18.5976,18.4433,18.5012,1086700.0
2008-02-27 11:30:00,28.78,29.0,28.78,28.9,1174400.0,18.5012,18.6426,18.5012,18.5783,1174400.0
2008-02-27 12:00:00,28.9,29.08,28.89,29.05,1434100.0,18.5783,18.694,18.5719,18.6747,1434100.0
2008-02-27 12:30:00,29.05,29.19,29.04,29.18,889000.0,18.6747,18.7647,18.6683,18.7583,889000.0
2008-02-27 13:00:00,29.18,29.24,28.99,29.06,934900.0,18.7583,18.7969,18.6361,18.6811,934900.0
2008-02-27 13:30:00,29.06,29.07,28.85,28.88,821500.0,18.6811,18.6876,18.5462,18.5654,821500.0
2008-02-27 14:00:00,28.87,29.15,28.67,28.73,1559800.0,18.559,18.739,18.4304,18.469,1559800.0
2008-02-27 14:30:00,28.75,28.92,28.74,28.89,951400.0,18.4819,18.5911,18.4754,18.5719,951400.0
2008-02-27 15:00:00,28.9,29.05,28.8,28.99,1071500.0,18.5783,18.6747,18.514,18.6361,1071500.0
2008-02-27 15:30:00,28.99,29.02,28.79,28.84,1583000.0,18.6361,18.6554,18.5076,18.5397,1583000.0
2008-02-28 09:30:00,28.64,28.7,28.23,28.27,1554500.0,18.4112,18.4497,18.1476,18.1733,1554500.0
2008-02-28 10:00:00,28.27,28.35,28.22,28.27,1328400.0,18.1733,18.2247,18.1412,18.1733,1328400.0
2008-02-28 10:30:00,28.27,28.27,28.06,28.14,1174300.0,18.1733,18.1733,18.0383,18.0897,1174300.0
2008-02-28 11:00:00,28.14,28.19,27.78,27.78,1613100.0,18.0897,18.1219,17.8583,17.8583,1613100.0
2008-02-28 11:30:00,27.79,27.79,27.67,27.73,1292200.0,17.8647,17.8647,17.7876,17.8262,1292200.0
2008-02-28 12:00:00,27.73,27.88,27.71,27.82,1085400.0,17.8262,17.9226,17.8133,17.884,1085400.0
2008-02-28 12:30:00,27.83,27.9,27.79,27.81,822700.0,17.8904,17.9354,17.8647,17.8776,822700.0
2008-02-28 13:00:00,27.81,27.94,27.73,27.76,1156900.0,17.8776,17.9612,17.8262,17.8454,1156900.0
2008-02-28 13:30:00,27.76,27.79,27.7,27.75,837500.0,17.8454,17.8647,17.8069,17.839,837500.0
2008-02-28 14:00:00,27.75,27.99,27.71,27.89,1178300.0,17.839,17.9933,17.8133,17.929,1178300.0
2008-02-28 14:30:00,27.88,27.92,27.78,27.92,1040400.0,17.9226,17.9483,17.8583,17.9483,1040400.0
2008-02-28 15:00:00,27.92,27.92,27.71,27.76,1553000.0,17.9483,17.9483,17.8133,17.8454,1553000.0
2008-02-28 15:30:00,27.76,27.85,27.69,27.69,2788100.0,17.8454,17.9033,17.8004,17.8004,2788100.0
2008-02-29 09:30:00,27.52,27.65,27.24,27.41,1115200.0,17.6912,17.7747,17.5112,17.6205,1115200.0
2008-02-29 10:00:00,27.41,27.63,27.38,27.47,1596000.0,17.6205,17.7619,17.6012,17.659,1596000.0
2008-02-29 10:30:00,27.47,27.47,27.28,27.28,1507500.0,17.659,17.659,17.5369,17.5369,1507500.0
2008-02-29 11:00:00,27.28,27.36,27.21,27.21,1188900.0,17.5369,17.5883,17.4919,17.4919,1188900.0
2008-02-29 11:30:00,27.2,27.32,27.2,27.31,664500.0,17.4855,17.5626,17.4855,17.5562,664500.0
2008-02-29 12:00:00,27.32,27.42,27.24,27.36,720400.0,17.5626,17.6269,17.5112,17.5883,720400.0
2008-02-29 12:30:00,27.36,27.37,27.24,27.29,446600.0,17.5883,17.5947,17.5112,17.5433,446600.0
2008-02-29 13:00:00,27.28,27.34,27.25,27.28,641100.0,17.5369,17.5755,17.5176,17.5369,641100.0
2008-02-29 13:30:00,27.28,27.28,27.0,27.0,1281500.0,17.5369,17.5369,17.3569,17.3569,1281500.0
2008-02-29 14:00:00,27.0,27.06,26.94,26.98,1271800.0,17.3569,17.3955,17.3183,17.344,1271800.0
2008-02-29 14:30:00,26.98,26.98,26.82,26.89,1845300.0,17.344,17.344,17.2412,17.2862,1845300.0
2008-02-29 15:00:00,26.89,26.89,26.68,26.82,1943900.0,17.2862,17.2862,17.1512,17.2412,1943900.0
2008-02-29 15:30:00,26.81,26.82,26.41,26.59,3720800.0,17.2347,17.2412,16.9776,17.0933,3720800.0
2008-03-03 09:30:00,26.61,26.84,26.3,26.55,2178100.0,17.1062,17.254,16.9069,17.0676,2178100.0
2008-03-03 10:00:00,26.55,26.8,26.53,26.76,1414700.0,17.0676,17.2283,17.0547,17.2026,1414700.0
2008-03-03 10:30:00,26.76,26.77,26.6,26.74,1124700.0,17.2026,17.209,17.0997,17.1897,1124700.0
2008-03-03 11:00:00,26.73,26.8,26.65,26.77,963400.0,17.1833,17.2283,17.1319,17.209,963400.0
2008-03-03 11:30:00,26.78,26.94,26.73,26.92,812500.0,17.2155,17.3183,17.1833,17.3055,812500.0
2008-03-03 12:00:00,26.92,27.07,26.75,27.05,994500.0,17.3055,17.4019,17.1962,17.389,994500.0
2008-03-03 12:30:00,27.05,27.15,26.97,27.14,950100.0,17.389,17.4533,17.3376,17.4469,950100.0
2008-03-03 13:00:00,27.15,27.18,27.0,27.15,803000.0,17.4533,17.4726,17.3569,17.4533,803000.0
2008-03-03 13:30:00,27.14,27.18,26.98,27.01,944900.0,17.4469,17.4726,17.344,17.3633,944900.0
2008-03-03 14:00:00,27.01,27.09,26.82,26.87,1146400.0,17.3633,17.4147,17.2412,17.2733,1146400.0
2008-03-03 14:30:00,26.87,27.01,26.78,26.82,1115400.0,17.2733,17.3633,17.2155,17.2412,1115400.0
2008-03-03 15:00:00,26.82,27.03,26.81,26.98,1299100.0,17.2412,17.3762,17.2347,17.344,1299100.0
2008-03-03 15:30:00,26.99,27.13,26.94,27.09,2252700.0,17.3505,17.4405,17.3183,17.4147,2252700.0
2008-03-04 09:30:00,26.79,27.04,26.5,26.98,1467200.0,17.2219,17.3826,17.0355,17.344,1467200.0
2008-03-04 10:00:00,26.99,26.99,26.74,26.77,831000.0,17.3505,17.3505,17.1897,17.209,831000.0
2008-03-04 10:30:00,26.76,26.78,26.65,26.68,641000.0,17.2026,17.2155,17.1319,17.1512,641000.0
2008-03-04 11:00:00,26.67,26.95,26.63,26.94,839300.0,17.1447,17.3247,17.119,17.3183,839300.0
2008-03-04 11:30:00,26.94,27.05,26.75,26.78,1017600.0,17.3183,17.389,17.1962,17.2155,1017600.0
2008-03-04 12:00:00,26.77,26.92,26.74,26.87,802700.0,17.209,17.3055,17.1897,17.2733,802700.0
2008-03-04 12:30:00,26.88,27.02,26.85,26.9,833700.0,17.2797,17.3697,17.2605,17.2926,833700.0
2008-03-04 13:00:00,26.9,26.91,26.68,26.75,818300.0,17.2926,17.299,17.1512,17.1962,818300.0
2008-03-04 13:30:00,26.75,26.77,26.58,26.66,821100.0,17.1962,17.209,17.0869,17.1383,821100.0
2008-03-04 14:00:00,26.66,26.78,26.56,26.68,900200.0,17.1383,17.2155,17.074,17.1512,900200.0
2008-03-04 14:30:00,26.69,26.77,26.55,26.6,1162100.0,17.1576,17.209,17.0676,17.0997,1162100.0
2008-03-04 15:00:00,26.61,27.01,26.56,26.82,2043000.0,17.1062,17.3633,17.074,17.2412,2043000.0
2008-03-04 15:30:00,26.81,27.02,26.73,26.86,2700100.0,17.2347,17.3697,17.1833,17.2669,2700100.0
2008-03-05 09:30:00,27.0,27.39,26.75,27.35,1449500.0,17.3569,17.6076,17.1962,17.5819,1449500.0
2008-03-05 10:00:00,27.34,27.57,27.34,27.39,2110100.0,17.5755,17.7233,17.5755,17.6076,2110100.0
2008-03-05 10:30:00,27.39,27.41,27.11,27.23,1441200.0,17.6076,17.6205,17.4276,17.5047,1441200.0
2008-03-05 11:00:00,27.22,27.24,26.98,27.19,1219400.0,17.4983,17.5112,17.344,17.479,1219400.0
2008-03-05 11:30:00,27.19,27.19,26.92,27.09,846400.0,17.479,17.479,17.3055,17.4147,846400.0
2008-03-05 12:00:00,27.1,27.33,26.99,27.1,1515800.0,17.4212,17.569,17.3505,17.4212,1515800.0
2008-03-05 12:30:00,27.09,27.14,26.84,26.92,932900.0,17.4147,17.4469,17.254,17.3055,932900.0
2008-03-05 13:00:00,26.93,27.05,26.7,26.8,949900.0,17.3119,17.389,17.164,17.2283,949900.0
2008-03-05 13:30:00,26.82,26.89,26.51,26.61,1333700.0,17.2412,17.2862,17.0419,17.1062,1333700.0
2008-03-05 14:00:00,26.61,26.69,26.53,26.65,985100.0,17.1062,17.1576,17.0547,17.1319,985100.0
2008-03-05 14:30:00,26.65,26.76,26.57,26.61,1149400.0,17.1319,17.2026,17.0805,17.1062,1149400.0
2008-03-05 15:00:00,26.62,26.77,26.5,26.7,1186400.0,17.1126,17.209,17.0355,17.164,1186400.0
2008-03-05 15:30:00,26.71,26.8,26.61,26.79,1887400.0,17.1705,17.2283,17.1062,17.2219,1887400.0
2008-03-06 09:30:00,26.76,26.88,26.32,26.37,1078500.0,17.2026,17.2797,16.9197,16.9519,1078500.0
2008-03-06 10:00:00,26.37,26.37,26.11,26.27,1241000.0,16.9519,16.9519,16.7847,16.8876,1241000.0
2008-03-06 10:30:00,26.27,26.35,26.1,26.22,1060300.0,16.8876,16.939,16.7783,16.8555,1060300.0
2008-03-06 11:00:00,26.22,26.23,25.93,26.03,1250700.0,16.8555,16.8619,16.669,16.7333,1250700.0
2008-03-06 11:30:00,26.03,26.11,25.95,26.04,640500.0,16.7333,16.7847,16.6819,16.7397,640500.0
2008-03-06 12:00:00,26.03,26.03,25.81,25.94,721100.0,16.7333,16.7333,16.5919,16.6755,721100.0
2008-03-06 12:30:00,25.94,26.07,25.92,25.98,757000.0,16.6755,16.759,16.6626,16.7012,757000.0
2008-03-06 13:00:00,25.98,26.06,25.88,25.9,811400.0,16.7012,16.7526,16.6369,16.6498,811400.0
2008-03-06 13:30:00,25.9,26.01,25.88,25.93,609000.0,16.6498,16.7205,16.6369,16.669,609000.0
2008-03-06 14:00:00,25.94,26.04,25.85,25.85,594700.0,16.6755,16.7397,16.6176,16.6176,594700.0
2008-03-06 14:30:00,25.86,26.01,25.83,25.92,648800.0,16.624,16.7205,16.6048,16.6626,648800.0
2008-03-06 15:00:00,25.92,25.96,25.77,25.93,1227700.0,16.6626,16.6883,16.5662,16.669,1227700.0
2008-03-06 15:30:00,25.92,25.92,25.72,25.77,2489500.0,16.6626,16.6626,16.534,16.5662,2489500.0
2008-03-07 09:30:00,25.48,26.25,25.18,26.2,2311200.0,16.3798,16.8747,16.1869,16.8426,2311200.0
2008-03-07 10:00:00,26.2,26.3,25.78,26.1,1722800.0,16.8426,16.9069,16.5726,16.7783,1722800.0
2008-03-07 10:30:00,26.11,26.42,26.08,26.14,959400.0,16.7847,16.984,16.7655,16.804,959400.0
2008-03-07 11:00:00,26.15,26.17,25.9,25.91,743700.0,16.8105,16.8233,16.6498,16.6562,743700.0
2008-03-07 11:30:00,25.91,26.02,25.81,26.0,773300.0,16.6562,16.7269,16.5919,16.714,773300.0
2008-03-07 12:00:00,25.99,26.0,25.82,25.89,543000.0,16.7076,16.714,16.5983,16.6433,543000.0
2008-03-07 12:30:00,25.88,25.92,25.77,25.92,497500.0,16.6369,16.6626,16.5662,16.6626,497500.0
2008-03-07 13:00:00,25.91,25.91,25.74,25.86,478800.0,16.6562,16.6562,16.5469,16.624,478800.0
2008-03-07 13:30:00,25.86,25.86,25.61,25.64,809100.0,16.624,16.624,16.4633,16.4826,809100.0
2008-03-07 14:00:00,25.65,25.77,25.54,25.64,885700.0,16.489,16.5662,16.4183,16.4826,885700.0
2008-03-07 14:30:00,25.64,25.93,25.55,25.91,1023800.0,16.4826,16.669,16.4248,16.6562,1023800.0
2008-03-07 15:00:00,25.91,26.09,25.75,25.88,1849200.0,16.6562,16.7719,16.5533,16.6369,1849200.0
2008-03-07 15:30:00,25.88,26.0,25.75,25.85,1999500.0,16.6369,16.714,16.5533,16.6176,1999500.0
2008-03-10 09:30:00,25.95,25.95,25.64,25.82,1203600.0,16.6819,16.6819,16.4826,16.5983,1203600.0
2008-03-10 10:00:00,25.82,25.89,25.64,25.83,1130800.0,16.5983,16.6433,16.4826,16.6048,1130800.0
2008-03-10 10:30:00,25.84,25.92,25.6,25.63,1367200.0,16.6112,16.6626,16.4569,16.4762,1367200.0
2008-03-10 11:00:00,25.64,25.72,25.3,25.32,1043100.0,16.4826,16.534,16.264,16.2769,1043100.0
2008-03-10 11:30:00,25.31,25.45,25.2,25.43,1167300.0,16.2705,16.3605,16.1998,16.3476,1167300.0
2008-03-10 12:00:00,25.42,25.46,25.22,25.29,1075600.0,16.3412,16.3669,16.2126,16.2576,1075600.0
2008-03-10 12:30:00,25.29,25.42,25.24,25.42,1072600.0,16.2576,16.3412,16.2255,16.3412,1072600.0
2008-03-10 13:00:00,25.41,25.43,25.25,25.28,622900.0,16.3348,16.3476,16.2319,16.2512,622900.0
2008-03-10 13:30:00,25.27,25.33,25.14,25.14,1068600.0,16.2448,16.2833,16.1612,16.1612,1068600.0
2008-03-10 14:00:00,25.15,25.28,25.01,25.14,1144900.0,16.1676,16.2512,16.0776,16.1612,1144900.0
2008-03-10 14:30:00,25.13,25.26,25.08,25.13,824200.0,16.1548,16.2383,16.1226,16.1548,824200.0
2008-03-10 15:00:00,25.14,25.15,25.01,25.09,1560100.0,16.1612,16.1676,16.0776,16.129,1560100.0
2008-03-10 15:30:00,25.09,25.16,24.96,25.04,3179100.0,16.129,16.174,16.0455,16.0969,3179100.0
2008-03-11 09:30:00,25.85,25.99,25.66,25.67,3079600.0,16.7603,16.8511,16.6371,16.6436,3079600.0
2008-03-11 10:00:00,25.67,25.74,25.48,25.71,1476400.0,16.6436,16.689,16.5204,16.6695,1476400.0
2008-03-11 10:30:00,25.72,25.72,25.48,25.67,1295400.0,16.676,16.676,16.5204,16.6436,1295400.0
2008-03-11 11:00:00,25.68,25.73,25.52,25.64,1023800.0,16.6501,16.6825,16.5464,16.6242,1023800.0
2008-03-11 11:30:00,25.64,25.73,25.33,25.45,1159300.0,16.6242,16.6825,16.4232,16.501,1159300.0
2008-03-11 12:00:00,25.45,25.6,25.42,25.53,1083500.0,16.501,16.5982,16.4815,16.5528,1083500.0
2008-03-11 12:30:00,25.53,25.55,25.28,25.5,1718200.0,16.5528,16.5658,16.3907,16.5334,1718200.0
2008-03-11 13:00:00,25.49,25.68,25.36,25.63,1216000.0,16.5269,16.6501,16.4426,16.6177,1216000.0
2008-03-11 13:30:00,25.63,25.73,25.52,25.67,750200.0,16.6177,16.6825,16.5464,16.6436,750200.0
2008-03-11 14:00:00,25.67,25.79,25.64,25.68,973100.0,16.6436,16.7214,16.6242,16.6501,973100.0
2008-03-11 14:30:00,25.67,26.07,25.66,26.01,1869600.0,16.6436,16.903,16.6371,16.8641,1869600.0
2008-03-11 15:00:00,26.02,26.15,25.91,26.1,1648600.0,16.8705,16.9548,16.7992,16.9224,1648600.0
2008-03-11 15:30:00,26.09,26.22,26.0,26.2,3458000.0,16.9159,17.0002,16.8576,16.9872,3458000.0
2008-03-12 09:30:00,26.21,26.52,26.12,26.44,2152500.0,16.9937,17.1947,16.9354,17.1429,2152500.0
2008-03-12 10:00:00,26.43,26.49,26.05,26.21,814900.0,17.1364,17.1753,16.89,16.9937,814900.0
2008-03-12 10:30:00,26.21,26.82,26.21,26.76,1373300.0,16.9937,17.3892,16.9937,17.3503,1373300.0
2008-03-12 11:00:00,26.75,27.13,26.75,26.91,1753400.0,17.3438,17.5902,17.3438,17.4476,1753400.0
2008-03-12 11:30:00,26.9,26.98,26.69,26.77,909300.0,17.4411,17.493,17.3049,17.3568,909300.0
2008-03-12 12:00:00,26.77,26.8,26.58,26.62,720700.0,17.3568,17.3763,17.2336,17.2596,720700.0
2008-03-12 12:30:00,26.62,26.76,26.47,26.54,1276600.0,17.2596,17.3503,17.1623,17.2077,1276600.0
2008-03-12 13:00:00,26.54,26.62,26.47,26.51,454100.0,17.2077,17.2596,17.1623,17.1882,454100.0
2008-03-12 13:30:00,26.52,26.52,26.3,26.38,636500.0,17.1947,17.1947,17.0521,17.104,636500.0
2008-03-12 14:00:00,26.38,26.42,26.25,26.36,1061300.0,17.104,17.1299,17.0197,17.091,1061300.0
2008-03-12 14:30:00,26.36,26.52,26.33,26.33,922700.0,17.091,17.1947,17.0715,17.0715,922700.0
2008-03-12 15:00:00,26.33,26.34,26.2,26.22,1226400.0,17.0715,17.078,16.9872,17.0002,1226400.0
2008-03-12 15:30:00,26.22,26.26,25.97,26.05,3590400.0,17.0002,17.0261,16.8381,16.89,3590400.0
2008-03-13 09:30:00,26.05,26.08,25.48,25.59,1971700.0,16.89,16.9094,16.5204,16.5917,1971700.0
2008-03-13 10:00:00,25.59,25.94,25.56,25.79,1410600.0,16.5917,16.8187,16.5723,16.7214,1410600.0
2008-03-13 10:30:00,25.79,25.83,25.57,25.75,1059700.0,16.7214,16.7473,16.5788,16.6955,1059700.0
2008-03-13 11:00:00,25.75,26.36,25.72,26.18,2469500.0,16.6955,17.091,16.676,16.9743,2469500.0
2008-03-13 11:30:00,26.17,26.3,26.02,26.14,1009900.0,16.9678,17.0521,16.8705,16.9483,1009900.0
2008-03-13 12:00:00,26.14,26.5,26.14,26.23,1348400.0,16.9483,17.1818,16.9483,17.0067,1348400.0
2008-03-13 12:30:00,26.23,26.36,26.01,26.17,721800.0,17.0067,17.091,16.8641,16.9678,721800.0
2008-03-13 13:00:00,26.18,26.6,26.1,26.58,1058500.0,16.9743,17.2466,16.9224,17.2336,1058500.0
2008-03-13 13:30:00,26.58,26.64,26.29,26.6,1158200.0,17.2336,17.2725,17.0456,17.2466,1158200.0
2008-03-13 14:00:00,26.59,26.66,26.44,26.64,1034900.0,17.2401,17.2855,17.1429,17.2725,1034900.0
2008-03-13 14:30:00,26.63,26.65,26.38,26.5,1000800.0,17.266,17.279,17.104,17.1818,1000800.0
2008-03-13 15:00:00,26.5,26.64,26.38,26.55,1408800.0,17.1818,17.2725,17.104,17.2142,1408800.0
2008-03-13 15:30:00,26.55,26.64,26.35,26.46,3509600.0,17.2142,17.2725,17.0845,17.1558,3509600.0
2008-03-14 09:30:00,26.76,26.77,25.59,25.61,2854600.0,17.3503,17.3568,16.5917,16.6047,2854600.0
2008-03-14 10:00:00,25.61,26.25,25.43,25.89,2573700.0,16.6047,17.0197,16.488,16.7863,2573700.0
2008-03-14 10:30:00,25.89,26.06,25.52,25.84,1650900.0,16.7863,16.8965,16.5464,16.7538,1650900.0
2008-03-14 11:00:00,25.85,26.0,25.65,25.77,1103300.0,16.7603,16.8576,16.6306,16.7084,1103300.0
2008-03-14 11:30:00,25.77,26.16,25.56,25.76,873500.0,16.7084,16.9613,16.5723,16.702,873500.0
2008-03-14 12:00:00,25.76,26.0,25.74,25.88,538800.0,16.702,16.8576,16.689,16.7798,538800.0
2008-03-14 12:30:00,25.88,26.0,25.63,25.79,662500.0,16.7798,16.8576,16.6177,16.7214,662500.0
2008-03-14 13:00:00,25.79,25.81,25.51,25.65,1051800.0,16.7214,16.7344,16.5399,16.6306,1051800.0
2008-03-14 13:30:00,25.64,25.8,25.55,25.57,833100.0,16.6242,16.7279,16.5658,16.5788,833100.0
2008-03-14 14:00:00,25.57,25.66,25.5,25.53,972100.0,16.5788,16.6371,16.5334,16.5528,972100.0
2008-03-14 14:30:00,25.52,25.62,25.36,25.41,1952800.0,16.5464,16.6112,16.4426,16.475,1952800.0
2008-03-14 15:00:00,25.42,26.05,25.37,25.96,2256400.0,16.4815,16.89,16.4491,16.8316,2256400.0
2008-03-14 15:30:00,25.96,25.99,25.55,25.81,2757200.0,16.8316,16.8511,16.5658,16.7344,2757200.0
2008-03-17 09:30:00,25.11,25.48,24.87,25.36,3392500.0,16.2805,16.5204,16.1249,16.4426,3392500.0
2008-03-17 10:00:00,25.36,25.82,25.34,25.79,1919700.0,16.4426,16.7409,16.4296,16.7214,1919700.0
2008-03-17 10:30:00,25.79,25.92,25.37,25.41,1600500.0,16.7214,16.8057,16.4491,16.475,1600500.0
2008-03-17 11:00:00,25.41,25.55,25.27,25.47,974800.0,16.475,16.5658,16.3843,16.5139,974800.0
2008-03-17 11:30:00,25.47,25.61,25.35,25.36,1055200.0,16.5139,16.6047,16.4361,16.4426,1055200.0
2008-03-17 12:00:00,25.36,25.46,25.21,25.28,855200.0,16.4426,16.5075,16.3454,16.3907,855200.0
2008-03-17 12:30:00,25.29,25.59,25.25,25.41,725000.0,16.3972,16.5917,16.3713,16.475,725000.0
2008-03-17 13:00:00,25.41,25.44,25.22,25.34,870100.0,16.475,16.4945,16.3518,16.4296,870100.0
2008-03-17 13:30:00,25.33,25.62,25.28,25.62,1049400.0,16.4232,16.6112,16.3907,16.6112,1049400.0
2008-03-17 14:00:00,25.62,25.73,25.33,25.33,1256200.0,16.6112,16.6825,16.4232,16.4232,1256200.0
2008-03-17 14:30:00,25.33,25.63,25.25,25.51,1510000.0,16.4232,16.6177,16.3713,16.5399,1510000.0
2008-03-17 15:00:00,25.51,25.96,25.5,25.76,2349500.0,16.5399,16.8316,16.5334,16.702,2349500.0
2008-03-17 15:30:00,25.75,26.02,25.67,25.68,2937000.0,16.6955,16.8705,16.6436,16.6501,2937000.0
2008-03-18 09:30:00,26.19,26.5,26.1,26.37,1736000.0,16.9808,17.1818,16.9224,17.0975,1736000.0
2008-03-18 10:00:00,26.37,26.5,26.34,26.4,954700.0,17.0975,17.1818,17.078,17.1169,954700.0
2008-03-18 10:30:00,26.39,26.6,26.27,26.56,1184300.0,17.1104,17.2466,17.0326,17.2207,1184300.0
2008-03-18 11:00:00,26.57,26.69,26.51,26.67,820400.0,17.2271,17.3049,17.1882,17.292,820400.0
2008-03-18 11:30:00,26.66,26.76,26.58,26.59,924500.0,17.2855,17.3503,17.2336,17.2401,924500.0
2008-03-18 12:00:00,26.59,26.67,26.57,26.66,715300.0,17.2401,17.292,17.2271,17.2855,715300.0
2008-03-18 12:30:00,26.65,26.95,26.64,26.94,1197200.0,17.279,17.4735,17.2725,17.467,1197200.0
2008-03-18 13:00:00,26.94,27.05,26.9,26.93,1511500.0,17.467,17.5384,17.4411,17.4606,1511500.0
2008-03-18 13:30:00,26.93,26.99,26.83,26.94,690700.0,17.4606,17.4995,17.3957,17.467,690700.0
2008-03-18 14:00:00,26.94,26.96,26.5,26.61,2274900.0,17.467,17.48,17.1818,17.2531,2274900.0
2008-03-18 14:30:00,26.61,27.1,26.4,27.08,2746500.0,17.2531,17.5708,17.1169,17.5578,2746500.0
2008-03-18 15:00:00,27.08,27.08,26.86,26.94,1949300.0,17.5578,17.5578,17.4152,17.467,1949300.0
2008-03-18 15:30:00,26.94,27.24,26.89,27.19,3238100.0,17.467,17.6615,17.4346,17.6291,3238100.0
2008-03-19 09:30:00,27.14,28.02,26.95,27.82,3184600.0,17.5967,18.1673,17.4735,18.0376,3184600.0
2008-03-19 10:00:00,27.82,27.93,27.2,27.26,2323200.0,18.0376,18.1089,17.6356,17.6745,2323200.0
2008-03-19 10:30:00,27.26,27.55,27.2,27.37,1950700.0,17.6745,17.8625,17.6356,17.7458,1950700.0
2008-03-19 11:00:00,27.37,27.66,27.33,27.54,1376200.0,17.7458,17.9339,17.7199,17.8561,1376200.0
2008-03-19 11:30:00,27.54,27.58,27.38,27.38,892800.0,17.8561,17.882,17.7523,17.7523,892800.0
2008-03-19 12:00:00,27.38,27.52,27.26,27.35,804100.0,17.7523,17.8431,17.6745,17.7329,804100.0
2008-03-19 12:30:00,27.35,27.5,27.24,27.34,808400.0,17.7329,17.8301,17.6615,17.7264,808400.0
2008-03-19 13:00:00,27.34,27.45,27.21,27.26,1066500.0,17.7264,17.7977,17.6421,17.6745,1066500.0
2008-03-19 13:30:00,27.25,27.28,27.01,27.16,1053000.0,17.668,17.6875,17.5124,17.6097,1053000.0
2008-03-19 14:00:00,27.16,27.24,26.95,27.13,1513900.0,17.6097,17.6615,17.4735,17.5902,1513900.0
2008-03-19 14:30:00,27.13,27.21,26.83,27.17,1544600.0,17.5902,17.6421,17.3957,17.6162,1544600.0
2008-03-19 15:00:00,27.17,27.31,26.87,26.92,1941200.0,17.6162,17.7069,17.4217,17.4541,1941200.0
2008-03-19 15:30:00,26.93,27.04,26.81,26.82,2577100.0,17.4606,17.5319,17.3827,17.3892,2577100.0
2008-03-20 09:30:00,26.97,27.31,26.96,27.25,4049000.0,17.4865,17.7069,17.48,17.668,4049000.0
2008-03-20 10:00:00,27.24,27.58,27.18,27.51,1555400.0,17.6615,17.882,17.6226,17.8366,1555400.0
2008-03-20 10:30:00,27.49,27.65,27.37,27.65,1138300.0,17.8236,17.9274,17.7458,17.9274,1138300.0
2008-03-20 11:00:00,27.65,27.79,27.54,27.75,1228800.0,17.9274,18.0182,17.8561,17.9922,1228800.0
2008-03-20 11:30:00,27.74,27.76,27.47,27.57,695100.0,17.9857,17.9987,17.8107,17.8755,695100.0
2008-03-20 12:00:00,27.57,27.8,27.56,27.67,1064100.0,17.8755,18.0246,17.869,17.9403,1064100.0
2008-03-20 12:30:00,27.68,27.73,27.51,27.52,585100.0,17.9468,17.9792,17.8366,17.8431,585100.0
2008-03-20 13:00:00,27.51,27.8,27.51,27.76,573300.0,17.8366,18.0246,17.8366,17.9987,573300.0
2008-03-20 13:30:00,27.76,27.9,27.72,27.86,1263300.0,17.9987,18.0895,17.9728,18.0635,1263300.0
2008-03-20 14:00:00,27.85,27.93,27.74,27.91,1024500.0,18.0571,18.1089,17.9857,18.096,1024500.0
2008-03-20 14:30:00,27.91,28.0,27.85,27.97,1187100.0,18.096,18.1543,18.0571,18.1349,1187100.0
2008-03-20 15:00:00,27.96,28.17,27.96,28.03,1964800.0,18.1284,18.2645,18.1284,18.1738,1964800.0
2008-03-20 15:30:00,28.03,28.16,26.84,28.04,3861600.0,18.1738,18.258,17.4022,18.1802,3861600.0
2008-03-24 09:30:00,28.13,29.25,28.13,29.21,2608300.0,18.2386,18.9648,18.2386,18.9388,2608300.0
2008-03-24 10:00:00,29.21,30.0,29.19,29.45,3845300.0,18.9388,19.451,18.9259,19.0944,3845300.0
2008-03-24 10:30:00,29.45,29.77,29.42,29.49,1823600.0,19.0944,19.3019,19.075,19.1204,1823600.0
2008-03-24 11:00:00,29.49,29.57,29.44,29.52,1107500.0,19.1204,19.1722,19.088,19.1398,1107500.0
2008-03-24 11:30:00,29.5,29.62,29.38,29.5,1120200.0,19.1269,19.2047,19.0491,19.1269,1120200.0
2008-03-24 12:00:00,29.5,29.51,29.32,29.45,762200.0,19.1269,19.1333,19.0102,19.0944,762200.0
2008-03-24 12:30:00,29.45,29.5,29.34,29.44,960500.0,19.0944,19.1269,19.0231,19.088,960500.0
2008-03-24 13:00:00,29.44,29.46,29.33,29.35,594800.0,19.088,19.1009,19.0166,19.0296,594800.0
2008-03-24 13:30:00,29.34,29.35,29.11,29.33,1206300.0,19.0231,19.0296,18.874,19.0166,1206300.0
2008-03-24 14:00:00,29.33,29.33,29.11,29.21,1214300.0,19.0166,19.0166,18.874,18.9388,1214300.0
2008-03-24 14:30:00,29.2,29.35,29.08,29.14,1982600.0,18.9323,19.0296,18.8545,18.8934,1982600.0
2008-03-24 15:00:00,29.13,29.23,29.02,29.11,1557300.0,18.887,18.9518,18.8156,18.874,1557300.0
2008-03-24 15:30:00,29.11,29.32,29.09,29.25,2829100.0,18.874,19.0102,18.861,18.9648,2829100.0
2008-03-25 09:30:00,29.17,29.46,28.56,28.78,2697300.0,18.9129,19.1009,18.5174,18.66,2697300.0
2008-03-25 10:00:00,28.78,28.95,28.63,28.76,1889300.0,18.66,18.7703,18.5628,18.6471,1889300.0
2008-03-25 10:30:00,28.76,28.95,28.66,28.75,1770900.0,18.6471,18.7703,18.5822,18.6406,1770900.0
2008-03-25 11:00:00,28.74,28.81,28.5,28.65,1653800.0,18.6341,18.6795,18.4785,18.5757,1653800.0
2008-03-25 11:30:00,28.64,28.64,28.3,28.36,1514700.0,18.5693,18.5693,18.3488,18.3877,1514700.0
2008-03-25 12:00:00,28.36,28.65,28.32,28.63,792200.0,18.3877,18.5757,18.3618,18.5628,792200.0
2008-03-25 12:30:00,28.63,28.68,28.55,28.59,674100.0,18.5628,18.5952,18.5109,18.5368,674100.0
2008-03-25 13:00:00,28.58,28.79,28.55,28.72,897900.0,18.5304,18.6665,18.5109,18.6211,897900.0
2008-03-25 13:30:00,28.72,28.86,28.63,28.83,795000.0,18.6211,18.7119,18.5628,18.6925,795000.0
2008-03-25 14:00:00,28.83,28.84,28.68,28.69,646600.0,18.6925,18.6989,18.5952,18.6017,646600.0
2008-03-25 14:30:00,28.69,28.89,28.58,28.79,867900.0,18.6017,18.7314,18.5304,18.6665,867900.0
2008-03-25 15:00:00,28.81,28.83,28.66,28.75,1035900.0,18.6795,18.6925,18.5822,18.6406,1035900.0
2008-03-25 15:30:00,28.75,28.79,28.67,28.74,2110200.0,18.6406,18.6665,18.5887,18.6341,2110200.0
2008-03-26 09:30:00,28.55,28.55,27.94,28.2,2064000.0,18.5109,18.5109,18.1154,18.284,2064000.0
2008-03-26 10:00:00,28.2,28.44,28.08,28.24,1580200.0,18.284,18.4396,18.2062,18.3099,1580200.0
2008-03-26 10:30:00,28.24,28.27,28.02,28.2,924100.0,18.3099,18.3294,18.1673,18.284,924100.0
2008-03-26 11:00:00,28.2,28.24,28.1,28.16,776000.0,18.284,18.3099,18.2191,18.258,776000.0
2008-03-26 11:30:00,28.16,28.3,28.1,28.25,601600.0,18.258,18.3488,18.2191,18.3164,601600.0
2008-03-26 12:00:00,28.24,28.26,28.14,28.23,401300.0,18.3099,18.3229,18.2451,18.3034,401300.0
2008-03-26 12:30:00,28.22,28.27,28.16,28.18,610900.0,18.2969,18.3294,18.258,18.271,610900.0
2008-03-26 13:00:00,28.18,28.29,28.15,28.21,360600.0,18.271,18.3423,18.2516,18.2905,360600.0
2008-03-26 13:30:00,28.21,28.21,28.08,28.13,581300.0,18.2905,18.2905,18.2062,18.2386,581300.0
2008-03-26 14:00:00,28.12,28.21,28.05,28.16,811900.0,18.2321,18.2905,18.1867,18.258,811900.0
2008-03-26 14:30:00,28.15,28.38,28.12,28.38,640200.0,18.2516,18.4007,18.2321,18.4007,640200.0
2008-03-26 15:00:00,28.39,28.4,28.01,28.03,1544700.0,18.4072,18.4137,18.1608,18.1738,1544700.0
2008-03-26 15:30:00,28.03,28.23,28.03,28.15,3071000.0,18.1738,18.3034,18.1738,18.2516,3071000.0
2008-03-27 09:30:00,28.18,28.58,28.02,28.25,1059400.0,18.271,18.5304,18.1673,18.3164,1059400.0
2008-03-27 10:00:00,28.24,28.26,28.01,28.03,807300.0,18.3099,18.3229,18.1608,18.1738,807300.0
2008-03-27 10:30:00,28.02,28.12,27.92,28.05,765900.0,18.1673,18.2321,18.1024,18.1867,765900.0
2008-03-27 11:00:00,28.05,28.15,27.92,28.09,812600.0,18.1867,18.2516,18.1024,18.2127,812600.0
2008-03-27 11:30:00,28.09,28.3,28.04,28.18,672700.0,18.2127,18.3488,18.1802,18.271,672700.0
2008-03-27 12:00:00,28.18,28.49,28.16,28.48,744800.0,18.271,18.472,18.258,18.4655,744800.0
2008-03-27 12:30:00,28.48,28.61,28.38,28.39,790300.0,18.4655,18.5498,18.4007,18.4072,790300.0
2008-03-27 13:00:00,28.4,28.49,28.27,28.28,475100.0,18.4137,18.472,18.3294,18.3359,475100.0
2008-03-27 13:30:00,28.29,28.3,28.02,28.04,763800.0,18.3423,18.3488,18.1673,18.1802,763800.0
2008-03-27 14:00:00,28.03,28.16,27.96,28.11,897100.0,18.1738,18.258,18.1284,18.2256,897100.0
2008-03-27 14:30:00,28.12,28.27,28.08,28.09,983200.0,18.2321,18.3294,18.2062,18.2127,983200.0
2008-03-27 15:00:00,28.09,28.17,27.94,27.97,1306100.0,18.2127,18.2645,18.1154,18.1349,1306100.0
2008-03-27 15:30:00,27.97,28.02,27.76,27.77,2572200.0,18.1349,18.1673,17.9987,18.0052,2572200.0
2008-03-28 09:30:00,27.76,27.87,27.44,27.48,2031000.0,17.9987,18.07,17.7912,17.8172,2031000.0
2008-03-28 10:00:00,27.49,27.79,27.47,27.71,894600.0,17.8236,18.0182,17.8107,17.9663,894600.0
2008-03-28 10:30:00,27.7,27.75,27.49,27.58,639400.0,17.9598,17.9922,17.8236,17.882,639400.0
2008-03-28 11:00:00,27.57,27.71,27.5,27.69,453300.0,17.8755,17.9663,17.8301,17.9533,453300.0
2008-03-28 11:30:00,27.69,27.8,27.63,27.79,554800.0,17.9533,18.0246,17.9144,18.0182,554800.0
2008-03-28 12:00:00,27.79,27.8,27.64,27.73,652400.0,18.0182,18.0246,17.9209,17.9792,652400.0
2008-03-28 12:30:00,27.73,27.76,27.66,27.71,606700.0,17.9792,17.9987,17.9339,17.9663,606700.0
2008-03-28 13:00:00,27.71,27.8,27.69,27.79,648600.0,17.9663,18.0246,17.9533,18.0182,648600.0
2008-03-28 13:30:00,27.79,27.8,27.53,27.59,1439000.0,18.0182,18.0246,17.8496,17.8885,1439000.0
2008-03-28 14:00:00,27.59,27.61,27.41,27.45,1467800.0,17.8885,17.9014,17.7718,17.7977,1467800.0
2008-03-28 14:30:00,27.45,27.55,27.44,27.53,943800.0,17.7977,17.8625,17.7912,17.8496,943800.0
2008-03-28 15:00:00,27.53,27.53,27.32,27.4,1908700.0,17.8496,17.8496,17.7134,17.7653,1908700.0
2008-03-28 15:30:00,27.39,27.42,27.28,27.37,2625800.0,17.7588,17.7783,17.6875,17.7458,2625800.0
2008-03-31 09:30:00,27.39,27.71,27.13,27.54,1324300.0,17.7588,17.9663,17.5902,17.8561,1324300.0
2008-03-31 10:00:00,27.53,27.53,27.25,27.27,870300.0,17.8496,17.8496,17.668,17.681,870300.0
2008-03-31 10:30:00,27.27,27.59,27.26,27.55,714500.0,17.681,17.8885,17.6745,17.8625,714500.0
2008-03-31 11:00:00,27.54,27.57,27.43,27.48,616100.0,17.8561,17.8755,17.7847,17.8172,616100.0
2008-03-31 11:30:00,27.48,27.9,27.46,27.79,803400.0,17.8172,18.0895,17.8042,18.0182,803400.0
2008-03-31 12:00:00,27.78,27.85,27.68,27.82,558700.0,18.0117,18.0571,17.9468,18.0376,558700.0
2008-03-31 12:30:00,27.81,27.88,27.72,27.88,419300.0,18.0311,18.0765,17.9728,18.0765,419300.0
2008-03-31 13:00:00,27.87,27.96,27.84,27.92,652200.0,18.07,18.1284,18.0506,18.1024,652200.0
2008-03-31 13:30:00,27.93,28.05,27.91,28.0,840500.0,18.1089,18.1867,18.096,18.1543,840500.0
2008-03-31 14:00:00,28.0,28.01,27.82,27.86,956400.0,18.1543,18.1608,18.0376,18.0635,956400.0
2008-03-31 14:30:00,27.86,27.9,27.7,27.76,829300.0,18.0635,18.0895,17.9598,17.9987,829300.0
2008-03-31 15:00:00,27.75,27.98,27.74,27.87,1479000.0,17.9922,18.1413,17.9857,18.07,1479000.0
2008-03-31 15:30:00,27.87,28.06,27.83,27.95,2876000.0,18.07,18.1932,18.0441,18.1219,2876000.0
2008-04-01 08:30:00,28.2,28.2,27.97,27.97,32300.0,18.284,18.284,18.1349,18.1349,32300.0
2008-04-01 09:00:00,28.2,28.26,28.2,28.25,22500.0,18.284,18.3229,18.284,18.3164,22500.0
2008-04-01 09:30:00,28.2,28.54,28.1,28.48,1491000.0,18.284,18.5044,18.2191,18.4655,1491000.0
2008-04-01 10:00:00,28.49,28.64,28.38,28.59,1203200.0,18.472,18.5693,18.4007,18.5368,1203200.0
2008-04-01 10:30:00,28.59,28.68,28.48,28.65,999200.0,18.5368,18.5952,18.4655,18.5757,999200.0
2008-04-01 11:00:00,28.66,28.76,28.62,28.76,965300.0,18.5822,18.6471,18.5563,18.6471,965300.0
2008-04-01 11:30:00,28.76,29.07,28.75,29.06,1264900.0,18.6471,18.8481,18.6406,18.8416,1264900.0
2008-04-01 12:00:00,29.06,29.14,28.96,29.06,981600.0,18.8416,18.8934,18.7767,18.8416,981600.0
2008-04-01 12:30:00,29.05,29.1,28.92,28.95,606800.0,18.8351,18.8675,18.7508,18.7703,606800.0
2008-04-01 13:00:00,28.95,29.2,28.94,29.16,690400.0,18.7703,18.9323,18.7638,18.9064,690400.0
2008-04-01 13:30:00,29.17,29.22,29.04,29.11,706600.0,18.9129,18.9453,18.8286,18.874,706600.0
2008-04-01 14:00:00,29.12,29.33,29.08,29.22,1732800.0,18.8805,19.0166,18.8545,18.9453,1732800.0
2008-04-01 14:30:00,29.22,29.49,29.22,29.31,1855700.0,18.9453,19.1204,18.9453,19.0037,1855700.0
2008-04-01 15:00:00,29.31,29.47,29.27,29.39,2292500.0,19.0037,19.1074,18.9777,19.0555,2292500.0
2008-04-01 15:30:00,29.4,29.58,28.21,29.5,3615700.0,19.062,19.1787,18.2905,19.1269,3615700.0
2008-04-02 09:30:00,29.45,29.8,29.44,29.65,2027000.0,19.0944,19.3214,19.088,19.2241,2027000.0
2008-04-02 10:00:00,29.64,29.93,29.58,29.91,1445100.0,19.2176,19.4057,19.1787,19.3927,1445100.0
2008-04-02 10:30:00,29.92,30.0,29.84,29.87,2056300.0,19.3992,19.451,19.3473,19.3668,2056300.0
2008-04-02 11:00:00,29.88,29.97,29.74,29.8,1117200.0,19.3732,19.4316,19.2825,19.3214,1117200.0
2008-04-02 11:30:00,29.8,29.83,29.6,29.63,1061500.0,19.3214,19.3408,19.1917,19.2111,1061500.0
2008-04-02 12:00:00,29.63,29.67,29.34,29.38,1062200.0,19.2111,19.2371,19.0231,19.0491,1062200.0
2008-04-02 12:30:00,29.37,29.45,29.27,29.3,609700.0,19.0426,19.0944,18.9777,18.9972,609700.0
2008-04-02 13:00:00,29.3,29.37,29.14,29.29,758600.0,18.9972,19.0426,18.8934,18.9907,758600.0
2008-04-02 13:30:00,29.28,29.41,29.15,29.35,662000.0,18.9842,19.0685,18.8999,19.0296,662000.0
2008-04-02 14:00:00,29.35,29.47,29.18,29.22,628200.0,19.0296,19.1074,18.9194,18.9453,628200.0
2008-04-02 14:30:00,29.22,29.25,29.08,29.12,1008400.0,18.9453,18.9648,18.8545,18.8805,1008400.0
2008-04-02 15:00:00,29.12,29.16,28.97,29.14,1249700.0,18.8805,18.9064,18.7832,18.8934,1249700.0
2008-04-02 15:30:00,29.14,29.19,28.99,29.18,2021700.0,18.8934,18.9259,18.7962,18.9194,2021700.0
2008-04-03 09:30:00,29.02,29.16,28.88,28.94,1419900.0,18.8156,18.9064,18.7249,18.7638,1419900.0
2008-04-03 10:00:00,28.94,29.04,28.77,28.84,1058700.0,18.7638,18.8286,18.6536,18.6989,1058700.0
2008-04-03 10:30:00,28.83,28.95,28.67,28.74,857600.0,18.6925,18.7703,18.5887,18.6341,857600.0
2008-04-03 11:00:00,28.74,28.91,28.7,28.9,717500.0,18.6341,18.7443,18.6082,18.7378,717500.0
2008-04-03 11:30:00,28.91,29.07,28.84,28.99,776600.0,18.7443,18.8481,18.6989,18.7962,776600.0
2008-04-03 12:00:00,28.99,29.06,28.96,29.04,392700.0,18.7962,18.8416,18.7767,18.8286,392700.0
2008-04-03 12:30:00,29.05,29.37,29.0,29.28,780000.0,18.8351,19.0426,18.8027,18.9842,780000.0
2008-04-03 13:00:00,29.29,29.48,29.26,29.42,661500.0,18.9907,19.1139,18.9713,19.075,661500.0
2008-04-03 13:30:00,29.42,29.49,29.26,29.26,707800.0,19.075,19.1204,18.9713,18.9713,707800.0
2008-04-03 14:00:00,29.26,29.38,29.22,29.3,536700.0,18.9713,19.0491,18.9453,18.9972,536700.0
2008-04-03 14:30:00,29.31,29.4,29.24,29.33,802500.0,19.0037,19.062,18.9583,19.0166,802500.0
2008-04-03 15:00:00,29.33,29.33,29.17,29.19,742000.0,19.0166,19.0166,18.9129,18.9259,742000.0
2008-04-03 15:30:00,29.2,29.26,29.13,29.24,1462600.0,18.9323,18.9713,18.887,18.9583,1462600.0
2008-04-04 09:30:00,29.01,29.35,28.75,29.04,1335500.0,18.8092,19.0296,18.6406,18.8286,1335500.0
2008-04-04 10:00:00,29.04,29.07,28.85,29.05,534200.0,18.8286,18.8481,18.7054,18.8351,534200.0
2008-04-04 10:30:00,29.05,29.08,28.86,29.05,524800.0,18.8351,18.8545,18.7119,18.8351,524800.0
2008-04-04 11:00:00,29.06,29.25,29.05,29.24,573700.0,18.8416,18.9648,18.8351,18.9583,573700.0
2008-04-04 11:30:00,29.24,29.32,29.03,29.12,909800.0,18.9583,19.0102,18.8221,18.8805,909800.0
2008-04-04 12:00:00,29.12,29.39,29.1,29.31,533300.0,18.8805,19.0555,18.8675,19.0037,533300.0
2008-04-04 12:30:00,29.3,29.37,29.22,29.26,500600.0,18.9972,19.0426,18.9453,18.9713,500600.0
2008-04-04 13:00:00,29.26,29.29,29.14,29.27,674900.0,18.9713,18.9907,18.8934,18.9777,674900.0
2008-04-04 13:30:00,29.27,29.28,29.15,29.19,380100.0,18.9777,18.9842,18.8999,18.9259,380100.0
2008-04-04 14:00:00,29.19,29.2,29.02,29.03,529900.0,18.9259,18.9323,18.8156,18.8221,529900.0
2008-04-04 14:30:00,29.03,29.07,28.9,28.91,1046800.0,18.8221,18.8481,18.7378,18.7443,1046800.0
2008-04-04 15:00:00,28.93,28.99,28.72,28.73,1492700.0,18.7573,18.7962,18.6211,18.6276,1492700.0
2008-04-04 15:30:00,28.72,28.86,28.62,28.83,2683900.0,18.6211,18.7119,18.5563,18.6925,2683900.0
2008-04-07 09:30:00,28.95,29.09,28.46,28.74,1046200.0,18.7703,18.861,18.4526,18.6341,1046200.0
2008-04-07 10:00:00,28.74,28.76,28.46,28.48,991200.0,18.6341,18.6471,18.4526,18.4655,991200.0
2008-04-07 10:30:00,28.49,28.69,28.45,28.67,626000.0,18.472,18.6017,18.4461,18.5887,626000.0
2008-04-07 11:00:00,28.67,28.71,28.5,28.62,707200.0,18.5887,18.6146,18.4785,18.5563,707200.0
2008-04-07 11:30:00,28.62,28.7,28.52,28.6,646300.0,18.5563,18.6082,18.4915,18.5433,646300.0
2008-04-07 12:00:00,28.6,28.78,28.57,28.78,448700.0,18.5433,18.66,18.5239,18.66,448700.0
2008-04-07 12:30:00,28.77,28.99,28.77,28.85,593400.0,18.6536,18.7962,18.6536,18.7054,593400.0
2008-04-07 13:00:00,28.86,28.96,28.85,28.96,547800.0,18.7119,18.7767,18.7054,18.7767,547800.0
2008-04-07 13:30:00,28.95,28.96,28.83,28.86,478000.0,18.7703,18.7767,18.6925,18.7119,478000.0
2008-04-07 14:00:00,28.86,28.9,28.77,28.77,609800.0,18.7119,18.7378,18.6536,18.6536,609800.0
2008-04-07 14:30:00,28.78,28.79,28.6,28.6,1015900.0,18.66,18.6665,18.5433,18.5433,1015900.0
2008-04-07 15:00:00,28.6,28.6,28.42,28.54,1034500.0,18.5433,18.5433,18.4266,18.5044,1034500.0
2008-04-07 15:30:00,28.54,28.54,28.35,28.48,1742400.0,18.5044,18.5044,18.3812,18.4655,1742400.0
2008-04-08 09:30:00,28.2,28.42,28.2,28.3,900100.0,18.284,18.4266,18.284,18.3488,900100.0
2008-04-08 10:00:00,28.29,28.38,28.15,28.35,1548200.0,18.3423,18.4007,18.2516,18.3812,1548200.0
2008-04-08 10:30:00,28.35,28.39,28.28,28.38,737700.0,18.3812,18.4072,18.3359,18.4007,737700.0
2008-04-08 11:00:00,28.39,28.43,28.3,28.3,597000.0,18.4072,18.4331,18.3488,18.3488,597000.0
2008-04-08 11:30:00,28.31,28.33,28.14,28.15,543600.0,18.3553,18.3683,18.2451,18.2516,543600.0
2008-04-08 12:00:00,28.15,28.18,28.06,28.07,541000.0,18.2516,18.271,18.1932,18.1997,541000.0
2008-04-08 12:30:00,28.08,28.19,28.08,28.16,529400.0,18.2062,18.2775,18.2062,18.258,529400.0
2008-04-08 13:00:00,28.15,28.16,28.05,28.05,838300.0,18.2516,18.258,18.1867,18.1867,838300.0
2008-04-08 13:30:00,28.05,28.12,28.03,28.09,668500.0,18.1867,18.2321,18.1738,18.2127,668500.0
2008-04-08 14:00:00,28.09,28.1,27.96,28.04,991300.0,18.2127,18.2191,18.1284,18.1802,991300.0
2008-04-08 14:30:00,28.04,28.14,27.99,28.14,732000.0,18.1802,18.2451,18.1478,18.2451,732000.0
2008-04-08 15:00:00,28.14,28.14,27.99,28.07,733100.0,18.2451,18.2451,18.1478,18.1997,733100.0
2008-04-08 15:30:00,28.07,28.19,28.05,28.16,1506900.0,18.1997,18.2775,18.1867,18.258,1506900.0
2008-04-09 09:30:00,28.15,28.25,27.83,27.98,1082300.0,18.2516,18.3164,18.0441,18.1413,1082300.0
2008-04-09 10:00:00,27.97,28.08,27.9,28.04,756800.0,18.1349,18.2062,18.0895,18.1802,756800.0
2008-04-09 10:30:00,28.04,28.04,27.66,27.72,1026700.0,18.1802,18.1802,17.9339,17.9728,1026700.0
2008-04-09 11:00:00,27.71,27.81,27.61,27.67,1074100.0,17.9663,18.0311,17.9014,17.9403,1074100.0
2008-04-09 11:30:00,27.67,27.68,27.57,27.59,975900.0,17.9403,17.9468,17.8755,17.8885,975900.0
2008-04-09 12:00:00,27.6,27.67,27.49,27.58,683900.0,17.895,17.9403,17.8236,17.882,683900.0
2008-04-09 12:30:00,27.58,27.6,27.46,27.46,536700.0,17.882,17.895,17.8042,17.8042,536700.0
2008-04-09 13:00:00,27.46,27.52,27.4,27.47,530500.0,17.8042,17.8431,17.7653,17.8107,530500.0
2008-04-09 13:30:00,27.47,27.61,27.41,27.6,766800.0,17.8107,17.9014,17.7718,17.895,766800.0
2008-04-09 14:00:00,27.62,27.7,27.54,27.59,723600.0,17.9079,17.9598,17.8561,17.8885,723600.0
2008-04-09 14:30:00,27.59,27.68,27.55,27.66,732800.0,17.8885,17.9468,17.8625,17.9339,732800.0
2008-04-09 15:00:00,27.66,27.71,27.6,27.64,1098800.0,17.9339,17.9663,17.895,17.9209,1098800.0
2008-04-09 15:30:00,27.64,27.78,27.63,27.7,2005700.0,17.9209,18.0117,17.9144,17.9598,2005700.0
2008-04-10 09:30:00,27.62,28.09,27.62,28.03,1522000.0,17.9079,18.2127,17.9079,18.1738,1522000.0
2008-04-10 10:00:00,28.03,28.59,27.99,28.57,1672500.0,18.1738,18.5368,18.1478,18.5239,1672500.0
2008-04-10 10:30:00,28.56,28.78,28.36,28.75,1272300.0,18.5174,18.66,18.3877,18.6406,1272300.0
2008-04-10 11:00:00,28.75,28.85,28.61,28.82,1448900.0,18.6406,18.7054,18.5498,18.686,1448900.0
2008-04-10 11:30:00,28.82,28.85,28.56,28.6,1609400.0,18.686,18.7054,18.5174,18.5433,1609400.0
2008-04-10 12:00:00,28.6,28.65,28.56,28.61,725600.0,18.5433,18.5757,18.5174,18.5498,725600.0
2008-04-10 12:30:00,28.61,28.79,28.6,28.7,1886800.0,18.5498,18.6665,18.5433,18.6082,1886800.0
2008-04-10 13:00:00,28.69,28.83,28.69,28.75,1322100.0,18.6017,18.6925,18.6017,18.6406,1322100.0
2008-04-10 13:30:00,28.76,28.78,28.55,28.57,1172500.0,18.6471,18.66,18.5109,18.5239,1172500.0
2008-04-10 14:00:00,28.57,28.68,28.55,28.57,1129100.0,18.5239,18.5952,18.5109,18.5239,1129100.0
2008-04-10 14:30:00,28.56,28.61,28.51,28.6,1488300.0,18.5174,18.5498,18.485,18.5433,1488300.0
2008-04-10 15:00:00,28.59,28.65,28.4,28.42,1088300.0,18.5368,18.5757,18.4137,18.4266,1088300.0
2008-04-10 15:30:00,28.42,28.43,28.25,28.38,2949000.0,18.4266,18.4331,18.3164,18.4007,2949000.0
2008-04-11 09:30:00,27.99,28.33,27.99,28.13,1314500.0,18.1478,18.3683,18.1478,18.2386,1314500.0
2008-04-11 10:00:00,28.12,28.21,28.01,28.2,1162100.0,18.2321,18.2905,18.1608,18.284,1162100.0
2008-04-11 10:30:00,28.2,28.59,28.2,28.5,1043300.0,18.284,18.5368,18.284,18.4785,1043300.0
2008-04-11 11:00:00,28.51,28.67,28.42,28.57,724600.0,18.485,18.5887,18.4266,18.5239,724600.0
2008-04-11 11:30:00,28.56,28.64,28.5,28.58,482300.0,18.5174,18.5693,18.4785,18.5304,482300.0
2008-04-11 12:00:00,28.57,28.58,28.38,28.38,416300.0,18.5239,18.5304,18.4007,18.4007,416300.0
2008-04-11 12:30:00,28.38,28.4,28.28,28.3,590800.0,18.4007,18.4137,18.3359,18.3488,590800.0
2008-04-11 13:00:00,28.31,28.42,28.29,28.34,452100.0,18.3553,18.4266,18.3423,18.3748,452100.0
2008-04-11 13:30:00,28.34,28.39,28.3,28.35,489400.0,18.3748,18.4072,18.3488,18.3812,489400.0
2008-04-11 14:00:00,28.34,28.36,28.18,28.22,606400.0,18.3748,18.3877,18.271,18.2969,606400.0
2008-04-11 14:30:00,28.22,28.35,28.21,28.26,532500.0,18.2969,18.3812,18.2905,18.3229,532500.0
2008-04-11 15:00:00,28.26,28.27,28.15,28.22,868500.0,18.3229,18.3294,18.2516,18.2969,868500.0
2008-04-11 15:30:00,28.23,28.23,28.1,28.18,1686000.0,18.3034,18.3034,18.2191,18.271,1686000.0
2008-04-14 09:30:00,27.95,28.36,27.95,28.14,1096700.0,18.1219,18.3877,18.1219,18.2451,1096700.0
2008-04-14 10:00:00,28.14,28.16,28.01,28.09,523100.0,18.2451,18.258,18.1608,18.2127,523100.0
2008-04-14 10:30:00,28.1,28.34,28.08,28.3,491600.0,18.2191,18.3748,18.2062,18.3488,491600.0
2008-04-14 11:00:00,28.3,28.38,28.02,28.04,589800.0,18.3488,18.4007,18.1673,18.1802,589800.0
2008-04-14 11:30:00,28.05,28.1,28.0,28.08,344300.0,18.1867,18.2191,18.1543,18.2062,344300.0
2008-04-14 12:00:00,28.08,28.15,28.02,28.15,265800.0,18.2062,18.2516,18.1673,18.2516,265800.0
2008-04-14 12:30:00,28.14,28.17,28.05,28.09,337400.0,18.2451,18.2645,18.1867,18.2127,337400.0
2008-04-14 13:00:00,28.1,28.12,28.01,28.05,319600.0,18.2191,18.2321,18.1608,18.1867,319600.0
2008-04-14 13:30:00,28.04,28.06,27.96,27.98,350500.0,18.1802,18.1932,18.1284,18.1413,350500.0
2008-04-14 14:00:00,27.98,28.01,27.92,27.97,491800.0,18.1413,18.1608,18.1024,18.1349,491800.0
2008-04-14 14:30:00,27.97,28.01,27.86,27.88,469600.0,18.1349,18.1608,18.0635,18.0765,469600.0
2008-04-14 15:00:00,27.88,27.95,27.85,27.87,461400.0,18.0765,18.1219,18.0571,18.07,461400.0
2008-04-14 15:30:00,27.87,27.97,27.84,27.9,1477600.0,18.07,18.1349,18.0506,18.0895,1477600.0
2008-04-15 09:30:00,28.1,28.1,27.5,27.58,1173900.0,18.2191,18.2191,17.8301,17.882,1173900.0
2008-04-15 10:00:00,27.57,27.76,27.57,27.64,694600.0,17.8755,17.9987,17.8755,17.9209,694600.0
2008-04-15 10:30:00,27.64,27.85,27.64,27.78,475000.0,17.9209,18.0571,17.9209,18.0117,475000.0
2008-04-15 11:00:00,27.77,27.83,27.71,27.75,541100.0,18.0052,18.0441,17.9663,17.9922,541100.0
2008-04-15 11:30:00,27.75,27.79,27.71,27.77,338600.0,17.9922,18.0182,17.9663,18.0052,338600.0
2008-04-15 12:00:00,27.77,27.77,27.64,27.71,331100.0,18.0052,18.0052,17.9209,17.9663,331100.0
2008-04-15 12:30:00,27.72,27.81,27.71,27.74,382500.0,17.9728,18.0311,17.9663,17.9857,382500.0
2008-04-15 13:00:00,27.73,27.79,27.67,27.76,559100.0,17.9792,18.0182,17.9403,17.9987,559100.0
2008-04-15 13:30:00,27.77,27.88,27.75,27.85,536200.0,18.0052,18.0765,17.9922,18.0571,536200.0
2008-04-15 14:00:00,27.86,27.87,27.78,27.81,863300.0,18.0635,18.07,18.0117,18.0311,863300.0
2008-04-15 14:30:00,27.8,27.9,27.8,27.85,884600.0,18.0246,18.0895,18.0246,18.0571,884600.0
2008-04-15 15:00:00,27.85,27.87,27.69,27.84,951200.0,18.0571,18.07,17.9533,18.0506,951200.0
2008-04-15 15:30:00,27.84,27.93,27.78,27.93,1621100.0,18.0506,18.1089,18.0117,18.1089,1621100.0
2008-04-16 09:30:00,28.05,28.18,27.84,27.95,1514200.0,18.1867,18.271,18.0506,18.1219,1514200.0
2008-04-16 10:00:00,27.94,27.95,27.65,27.92,1419000.0,18.1154,18.1219,17.9274,18.1024,1419000.0
2008-04-16 10:30:00,27.93,28.01,27.72,27.88,1016400.0,18.1089,18.1608,17.9728,18.0765,1016400.0
2008-04-16 11:00:00,27.87,27.95,27.81,27.93,748000.0,18.07,18.1219,18.0311,18.1089,748000.0
2008-04-16 11:30:00,27.93,28.19,27.93,28.13,574000.0,18.1089,18.2775,18.1089,18.2386,574000.0
2008-04-16 12:00:00,28.13,28.22,28.08,28.12,512500.0,18.2386,18.2969,18.2062,18.2321,512500.0
2008-04-16 12:30:00,28.12,28.17,28.08,28.17,459200.0,18.2321,18.2645,18.2062,18.2645,459200.0
2008-04-16 13:00:00,28.17,28.2,28.08,28.14,521400.0,18.2645,18.284,18.2062,18.2451,521400.0
2008-04-16 13:30:00,28.14,28.14,27.99,28.02,397000.0,18.2451,18.2451,18.1478,18.1673,397000.0
2008-04-16 14:00:00,28.01,28.02,27.9,27.96,475400.0,18.1608,18.1673,18.0895,18.1284,475400.0
2008-04-16 14:30:00,27.96,28.0,27.88,27.95,578900.0,18.1284,18.1543,18.0765,18.1219,578900.0
2008-04-16 15:00:00,27.95,28.04,27.94,28.01,446600.0,18.1219,18.1802,18.1154,18.1608,446600.0
2008-04-16 15:30:00,28.01,28.06,27.9,28.02,1383100.0,18.1608,18.1932,18.0895,18.1673,1383100.0
2008-04-17 09:30:00,27.99,28.2,27.9,28.0,1118300.0,18.1478,18.284,18.0895,18.1543,1118300.0
2008-04-17 10:00:00,27.99,28.02,27.86,27.94,1025700.0,18.1478,18.1673,18.0635,18.1154,1025700.0
2008-04-17 10:30:00,27.93,28.13,27.93,28.07,758800.0,18.1089,18.2386,18.1089,18.1997,758800.0
2008-04-17 11:00:00,28.07,28.08,27.92,28.05,451900.0,18.1997,18.2062,18.1024,18.1867,451900.0
2008-04-17 11:30:00,28.04,28.21,28.04,28.11,559700.0,18.1802,18.2905,18.1802,18.2256,559700.0
2008-04-17 12:00:00,28.12,28.13,28.04,28.05,383500.0,18.2321,18.2386,18.1802,18.1867,383500.0
2008-04-17 12:30:00,28.05,28.06,27.97,28.03,477300.0,18.1867,18.1932,18.1349,18.1738,477300.0
2008-04-17 13:00:00,28.03,28.05,27.96,28.01,427800.0,18.1738,18.1867,18.1284,18.1608,427800.0
2008-04-17 13:30:00,28.01,28.09,27.98,28.07,397900.0,18.1608,18.2127,18.1413,18.1997,397900.0
2008-04-17 14:00:00,28.07,28.1,28.0,28.08,398600.0,18.1997,18.2191,18.1543,18.2062,398600.0
2008-04-17 14:30:00,28.08,28.15,28.0,28.03,420100.0,18.2062,18.2516,18.1543,18.1738,420100.0
2008-04-17 15:00:00,28.03,28.18,28.01,28.1,505500.0,18.1738,18.271,18.1608,18.2191,505500.0
2008-04-17 15:30:00,28.1,28.2,28.08,28.13,1257400.0,18.2191,18.284,18.2062,18.2386,1257400.0
2008-04-18 09:30:00,28.21,28.88,28.21,28.5,2199400.0,18.2905,18.7249,18.2905,18.4785,2199400.0
2008-04-18 10:00:00,28.5,28.66,28.42,28.57,1159300.0,18.4785,18.5822,18.4266,18.5239,1159300.0
2008-04-18 10:30:00,28.56,28.76,28.54,28.64,1050300.0,18.5174,18.6471,18.5044,18.5693,1050300.0
2008-04-18 11:00:00,28.64,28.76,28.51,28.71,663000.0,18.5693,18.6471,18.485,18.6146,663000.0
2008-04-18 11:30:00,28.7,28.73,28.62,28.66,478500.0,18.6082,18.6276,18.5563,18.5822,478500.0
2008-04-18 12:00:00,28.66,28.74,28.65,28.73,447900.0,18.5822,18.6341,18.5757,18.6276,447900.0
2008-04-18 12:30:00,28.73,28.75,28.63,28.66,435800.0,18.6276,18.6406,18.5628,18.5822,435800.0
2008-04-18 13:00:00,28.66,28.77,28.63,28.75,585400.0,18.5822,18.6536,18.5628,18.6406,585400.0
2008-04-18 13:30:00,28.75,28.84,28.75,28.82,475900.0,18.6406,18.6989,18.6406,18.686,475900.0
2008-04-18 14:00:00,28.83,28.83,28.61,28.62,773900.0,18.6925,18.6925,18.5498,18.5563,773900.0
2008-04-18 14:30:00,28.62,28.73,28.57,28.6,643900.0,18.5563,18.6276,18.5239,18.5433,643900.0
2008-04-18 15:00:00,28.59,28.68,28.49,28.55,828500.0,18.5368,18.5952,18.472,18.5109,828500.0
2008-04-18 15:30:00,28.55,28.71,28.48,28.68,2135100.0,18.5109,18.6146,18.4655,18.5952,2135100.0
2008-04-21 09:30:00,28.5,28.67,28.33,28.47,770100.0,18.4785,18.5887,18.3683,18.459,770100.0
2008-04-21 10:00:00,28.46,28.56,28.29,28.3,643600.0,18.4526,18.5174,18.3423,18.3488,643600.0
2008-04-21 10:30:00,28.3,28.37,28.11,28.15,948700.0,18.3488,18.3942,18.2256,18.2516,948700.0
2008-04-21 11:00:00,28.14,28.32,28.13,28.29,830000.0,18.2451,18.3618,18.2386,18.3423,830000.0
2008-04-21 11:30:00,28.29,28.37,28.24,28.29,607600.0,18.3423,18.3942,18.3099,18.3423,607600.0
2008-04-21 12:00:00,28.3,28.34,28.23,28.29,420800.0,18.3488,18.3748,18.3034,18.3423,420800.0
2008-04-21 12:30:00,28.29,28.29,28.17,28.19,371700.0,18.3423,18.3423,18.2645,18.2775,371700.0
2008-04-21 13:00:00,28.19,28.4,28.19,28.39,578300.0,18.2775,18.4137,18.2775,18.4072,578300.0
2008-04-21 13:30:00,28.4,28.49,28.38,28.48,1196300.0,18.4137,18.472,18.4007,18.4655,1196300.0
2008-04-21 14:00:00,28.48,28.65,28.46,28.65,1237000.0,18.4655,18.5757,18.4526,18.5757,1237000.0
2008-04-21 14:30:00,28.65,28.89,28.63,28.89,1516800.0,18.5757,18.7314,18.5628,18.7314,1516800.0
2008-04-21 15:00:00,28.88,29.17,28.88,29.05,2989100.0,18.7249,18.9129,18.7249,18.8351,2989100.0
2008-04-21 15:30:00,29.05,29.11,28.87,28.98,3235000.0,18.8351,18.874,18.7184,18.7897,3235000.0
2008-04-22 09:30:00,28.9,28.97,28.52,28.7,2126200.0,18.7378,18.7832,18.4915,18.6082,2126200.0
2008-04-22 10:00:00,28.7,29.23,28.7,28.98,2859200.0,18.6082,18.9518,18.6082,18.7897,2859200.0
2008-04-22 10:30:00,28.98,29.13,28.83,29.13,1536700.0,18.7897,18.887,18.6925,18.887,1536700.0
2008-04-22 11:00:00,29.13,29.24,28.91,28.91,1567200.0,18.887,18.9583,18.7443,18.7443,1567200.0
2008-04-22 11:30:00,28.92,28.95,28.67,28.75,2156700.0,18.7508,18.7703,18.5887,18.6406,2156700.0
2008-04-22 12:00:00,28.74,28.75,28.48,28.51,952100.0,18.6341,18.6406,18.4655,18.485,952100.0
2008-04-22 12:30:00,28.5,28.53,28.39,28.44,583500.0,18.4785,18.4979,18.4072,18.4396,583500.0
2008-04-22 13:00:00,28.44,28.6,28.43,28.5,787700.0,18.4396,18.5433,18.4331,18.4785,787700.0
2008-04-22 13:30:00,28.5,28.51,28.41,28.49,542800.0,18.4785,18.485,18.4201,18.472,542800.0
2008-04-22 14:00:00,28.5,28.54,28.43,28.46,906200.0,18.4785,18.5044,18.4331,18.4526,906200.0
2008-04-22 14:30:00,28.46,28.52,28.37,28.44,803900.0,18.4526,18.4915,18.3942,18.4396,803900.0
2008-04-22 15:00:00,28.45,28.5,28.28,28.28,2323400.0,18.4461,18.4785,18.3359,18.3359,2323400.0
2008-04-22 15:30:00,28.29,28.58,28.27,28.54,2296400.0,18.3423,18.5304,18.3294,18.5044,2296400.0
2008-04-23 09:30:00,28.68,28.69,28.02,28.24,1248700.0,18.5952,18.6017,18.1673,18.3099,1248700.0
2008-04-23 10:00:00,28.25,28.43,28.21,28.39,1527600.0,18.3164,18.4331,18.2905,18.4072,1527600.0
2008-04-23 10:30:00,28.4,28.59,28.34,28.42,1987500.0,18.4137,18.5368,18.3748,18.4266,1987500.0
2008-04-23 11:00:00,28.42,28.52,28.39,28.48,759200.0,18.4266,18.4915,18.4072,18.4655,759200.0
2008-04-23 11:30:00,28.48,28.5,28.36,28.4,666500.0,18.4655,18.4785,18.3877,18.4137,666500.0
2008-04-23 12:00:00,28.4,28.4,28.22,28.25,636100.0,18.4137,18.4137,18.2969,18.3164,636100.0
2008-04-23 12:30:00,28.25,28.25,28.04,28.11,890400.0,18.3164,18.3164,18.1802,18.2256,890400.0
2008-04-23 13:00:00,28.1,28.21,28.04,28.2,767600.0,18.2191,18.2905,18.1802,18.284,767600.0
2008-04-23 13:30:00,28.2,28.3,28.17,28.22,1370600.0,18.284,18.3488,18.2645,18.2969,1370600.0
2008-04-23 14:00:00,28.22,28.24,28.15,28.16,645600.0,18.2969,18.3099,18.2516,18.258,645600.0
2008-04-23 14:30:00,28.16,28.26,28.15,28.24,1035500.0,18.258,18.3229,18.2516,18.3099,1035500.0
2008-04-23 15:00:00,28.23,28.3,28.11,28.13,1052100.0,18.3034,18.3488,18.2256,18.2386,1052100.0
2008-04-23 15:30:00,28.13,28.18,28.08,28.13,2709100.0,18.2386,18.271,18.2062,18.2386,2709100.0
2008-04-24 09:30:00,28.12,28.88,28.12,28.86,2142000.0,18.2321,18.7249,18.2321,18.7119,2142000.0
2008-04-24 10:00:00,28.86,28.88,28.37,28.57,2779400.0,18.7119,18.7249,18.3942,18.5239,2779400.0
2008-04-24 10:30:00,28.58,28.69,28.47,28.64,865900.0,18.5304,18.6017,18.459,18.5693,865900.0
2008-04-24 11:00:00,28.65,28.85,28.61,28.84,1400300.0,18.5757,18.7054,18.5498,18.6989,1400300.0
2008-04-24 11:30:00,28.84,28.94,28.78,28.8,1277600.0,18.6989,18.7638,18.66,18.673,1277600.0
2008-04-24 12:00:00,28.8,29.08,28.8,29.02,986900.0,18.673,18.8545,18.673,18.8156,986900.0
2008-04-24 12:30:00,29.02,29.23,28.99,29.08,1183300.0,18.8156,18.9518,18.7962,18.8545,1183300.0
2008-04-24 13:00:00,29.07,29.18,28.9,28.96,1708000.0,18.8481,18.9194,18.7378,18.7767,1708000.0
2008-04-24 13:30:00,28.96,29.07,28.91,29.07,1004500.0,18.7767,18.8481,18.7443,18.8481,1004500.0
2008-04-24 14:00:00,29.06,29.25,29.02,29.25,774200.0,18.8416,18.9648,18.8156,18.9648,774200.0
2008-04-24 14:30:00,29.24,29.25,29.1,29.16,954100.0,18.9583,18.9648,18.8675,18.9064,954100.0
2008-04-24 15:00:00,29.15,29.18,28.96,29.05,1550200.0,18.8999,18.9194,18.7767,18.8351,1550200.0
2008-04-24 15:30:00,29.06,29.25,28.89,28.95,2622500.0,18.8416,18.9648,18.7314,18.7703,2622500.0
2008-04-25 09:30:00,29.01,29.48,29.01,29.3,1655600.0,18.8092,19.1139,18.8092,18.9972,1655600.0
2008-04-25 10:00:00,29.31,29.43,29.25,29.34,2044600.0,19.0037,19.0815,18.9648,19.0231,2044600.0
2008-04-25 10:30:00,29.35,29.38,29.2,29.25,1877400.0,19.0296,19.0491,18.9323,18.9648,1877400.0
2008-04-25 11:00:00,29.24,29.25,28.8,28.87,2020100.0,18.9583,18.9648,18.673,18.7184,2020100.0
2008-04-25 11:30:00,28.88,29.22,28.85,29.19,1253500.0,18.7249,18.9453,18.7054,18.9259,1253500.0
2008-04-25 12:00:00,29.19,29.24,29.08,29.21,945700.0,18.9259,18.9583,18.8545,18.9388,945700.0
2008-04-25 12:30:00,29.22,29.25,29.16,29.19,913500.0,18.9453,18.9648,18.9064,18.9259,913500.0
2008-04-25 13:00:00,29.2,29.24,29.17,29.23,677700.0,18.9323,18.9583,18.9129,18.9518,677700.0
2008-04-25 13:30:00,29.23,29.25,29.19,29.21,1376900.0,18.9518,18.9648,18.9259,18.9388,1376900.0
2008-04-25 14:00:00,29.21,29.41,29.2,29.36,1571500.0,18.9388,19.0685,18.9323,19.0361,1571500.0
2008-04-25 14:30:00,29.37,29.5,29.29,29.49,690900.0,19.0426,19.1269,18.9907,19.1204,690900.0
2008-04-25 15:00:00,29.49,29.8,29.48,29.72,1320200.0,19.1204,19.3214,19.1139,19.2695,1320200.0
2008-04-25 15:30:00,29.72,29.81,29.67,29.78,2721400.0,19.2695,19.3279,19.2371,19.3084,2721400.0
2008-04-28 09:30:00,29.61,29.87,29.22,29.84,1822100.0,19.1982,19.3668,18.9453,19.3473,1822100.0
2008-04-28 10:00:00,29.84,30.07,29.73,29.77,2258700.0,19.3473,19.4964,19.276,19.3019,2258700.0
2008-04-28 10:30:00,29.77,30.0,29.77,29.91,863300.0,19.3019,19.451,19.3019,19.3927,863300.0
2008-04-28 11:00:00,29.92,29.96,29.75,29.84,465600.0,19.3992,19.4251,19.289,19.3473,465600.0
2008-04-28 11:30:00,29.84,29.84,29.77,29.8,376800.0,19.3473,19.3473,19.3019,19.3214,376800.0
2008-04-28 12:00:00,29.8,29.96,29.79,29.96,479400.0,19.3214,19.4251,19.3149,19.4251,479400.0
2008-04-28 12:30:00,29.96,30.0,29.84,29.95,658500.0,19.4251,19.451,19.3473,19.4186,658500.0
2008-04-28 13:00:00,29.95,30.04,29.94,30.04,577700.0,19.4186,19.477,19.4121,19.477,577700.0
2008-04-28 13:30:00,30.04,30.12,30.01,30.1,829100.0,19.477,19.5288,19.4575,19.5159,829100.0
2008-04-28 14:00:00,30.1,30.16,29.96,29.96,1135000.0,19.5159,19.5548,19.4251,19.4251,1135000.0
2008-04-28 14:30:00,29.97,30.01,29.79,29.84,1028000.0,19.4316,19.4575,19.3149,19.3473,1028000.0
2008-04-28 15:00:00,29.84,29.94,29.74,29.74,767900.0,19.3473,19.4121,19.2825,19.2825,767900.0
2008-04-28 15:30:00,29.75,29.79,29.65,29.71,1607800.0,19.289,19.3149,19.2241,19.263,1607800.0
2008-04-29 09:30:00,29.63,29.97,29.38,29.4,1071300.0,19.2111,19.4316,19.0491,19.062,1071300.0
2008-04-29 10:00:00,29.4,29.5,29.22,29.22,1299600.0,19.062,19.1269,18.9453,18.9453,1299600.0
2008-04-29 10:30:00,29.22,29.33,29.14,29.17,1057000.0,18.9453,19.0166,18.8934,18.9129,1057000.0
2008-04-29 11:00:00,29.18,29.22,29.12,29.19,647200.0,18.9194,18.9453,18.8805,18.9259,647200.0
2008-04-29 11:30:00,29.2,29.2,29.13,29.18,416800.0,18.9323,18.9323,18.887,18.9194,416800.0
2008-04-29 12:00:00,29.19,29.33,29.14,29.31,706700.0,18.9259,19.0166,18.8934,19.0037,706700.0
2008-04-29 12:30:00,29.31,29.4,29.23,29.23,579800.0,19.0037,19.062,18.9518,18.9518,579800.0
2008-04-29 13:00:00,29.23,29.37,29.21,29.37,477300.0,18.9518,19.0426,18.9388,19.0426,477300.0
2008-04-29 13:30:00,29.37,29.44,29.34,29.42,717000.0,19.0426,19.088,19.0231,19.075,717000.0
2008-04-29 14:00:00,29.42,29.46,29.36,29.42,603300.0,19.075,19.1009,19.0361,19.075,603300.0
2008-04-29 14:30:00,29.42,29.47,29.38,29.46,715800.0,19.075,19.1074,19.0491,19.1009,715800.0
2008-04-29 15:00:00,29.47,29.48,29.36,29.39,895300.0,19.1074,19.1139,19.0361,19.0555,895300.0
2008-04-29 15:30:00,29.39,29.43,29.31,29.39,1247800.0,19.0555,19.0815,19.0037,19.0555,1247800.0
2008-04-30 09:30:00,29.36,29.48,28.9,28.99,962100.0,19.0361,19.1139,18.7378,18.7962,962100.0
2008-04-30 10:00:00,29.0,29.16,28.9,28.92,791600.0,18.8027,18.9064,18.7378,18.7508,791600.0
2008-04-30 10:30:00,28.92,29.26,28.91,29.23,1058100.0,18.7508,18.9713,18.7443,18.9518,1058100.0
2008-04-30 11:00:00,29.23,29.36,29.22,29.33,641000.0,18.9518,19.0361,18.9453,19.0166,641000.0
2008-04-30 11:30:00,29.34,29.48,29.29,29.48,540200.0,19.0231,19.1139,18.9907,19.1139,540200.0
2008-04-30 12:00:00,29.48,29.51,29.32,29.33,574300.0,19.1139,19.1333,19.0102,19.0166,574300.0
2008-04-30 12:30:00,29.34,29.35,29.25,29.3,478400.0,19.0231,19.0296,18.9648,18.9972,478400.0
2008-04-30 13:00:00,29.3,29.43,29.29,29.42,356500.0,18.9972,19.0815,18.9907,19.075,356500.0
2008-04-30 13:30:00,29.43,29.44,29.36,29.4,534500.0,19.0815,19.088,19.0361,19.062,534500.0
2008-04-30 14:00:00,29.41,29.65,29.25,29.51,1627800.0,19.0685,19.2241,18.9648,19.1333,1627800.0
2008-04-30 14:30:00,29.51,29.58,29.0,29.02,1464300.0,19.1333,19.1787,18.8027,18.8156,1464300.0
2008-04-30 15:00:00,29.01,29.09,28.78,28.86,2149100.0,18.8092,18.861,18.66,18.7119,2149100.0
2008-04-30 15:30:00,28.86,28.91,28.74,28.79,2723800.0,18.7119,18.7443,18.6341,18.6665,2723800.0
2008-05-01 09:30:00,29.2,29.79,29.01,29.37,2463800.0,18.9323,19.3149,18.8092,19.0426,2463800.0
2008-05-01 10:00:00,29.37,29.67,29.37,29.55,1454600.0,19.0426,19.2371,19.0426,19.1593,1454600.0
2008-05-01 10:30:00,29.55,30.08,29.55,30.01,1608500.0,19.1593,19.5029,19.1593,19.4575,1608500.0
2008-05-01 11:00:00,30.01,30.21,29.95,30.02,1978200.0,19.4575,19.5872,19.4186,19.464,1978200.0
2008-05-01 11:30:00,30.01,30.22,29.96,30.17,2542300.0,19.4575,19.5937,19.4251,19.5613,2542300.0
2008-05-01 12:00:00,30.17,30.27,30.1,30.24,2052800.0,19.5613,19.6261,19.5159,19.6067,2052800.0
2008-05-01 12:30:00,30.25,30.46,30.25,30.39,1790300.0,19.6131,19.7493,19.6131,19.7039,1790300.0
2008-05-01 13:00:00,30.4,30.43,30.19,30.2,1493900.0,19.7104,19.7298,19.5742,19.5807,1493900.0
2008-05-01 13:30:00,30.22,30.24,30.1,30.16,1270800.0,19.5937,19.6067,19.5159,19.5548,1270800.0
2008-05-01 14:00:00,30.16,30.25,30.08,30.09,1385400.0,19.5548,19.6131,19.5029,19.5094,1385400.0
2008-05-01 14:30:00,30.09,30.2,30.03,30.06,1376200.0,19.5094,19.5807,19.4705,19.4899,1376200.0
2008-05-01 15:00:00,30.06,30.13,29.84,29.89,2135600.0,19.4899,19.5353,19.3473,19.3797,2135600.0
2008-05-01 15:30:00,29.88,29.95,29.78,29.9,3336300.0,19.3732,19.4186,19.3084,19.3862,3336300.0
2008-05-02 09:30:00,30.4,30.5,30.09,30.3,3865100.0,19.7104,19.7752,19.5094,19.6456,3865100.0
2008-05-02 10:00:00,30.3,30.46,30.08,30.25,1838800.0,19.6456,19.7493,19.5029,19.6131,1838800.0
2008-05-02 10:30:00,30.25,30.41,30.21,30.23,1851600.0,19.6131,19.7169,19.5872,19.6002,1851600.0
2008-05-02 11:00:00,30.24,30.3,29.99,30.06,1999000.0,19.6067,19.6456,19.4446,19.4899,1999000.0
2008-05-02 11:30:00,30.06,30.12,29.92,29.92,1226600.0,19.4899,19.5288,19.3992,19.3992,1226600.0
2008-05-02 12:00:00,29.92,30.01,29.83,29.99,801000.0,19.3992,19.4575,19.3408,19.4446,801000.0
2008-05-02 12:30:00,29.99,30.08,29.96,30.08,746400.0,19.4446,19.5029,19.4251,19.5029,746400.0
2008-05-02 13:00:00,30.08,30.11,29.98,30.1,970900.0,19.5029,19.5224,19.4381,19.5159,970900.0
2008-05-02 13:30:00,30.1,30.15,30.03,30.1,576100.0,19.5159,19.5483,19.4705,19.5159,576100.0
2008-05-02 14:00:00,30.09,30.16,29.99,30.0,1034100.0,19.5094,19.5548,19.4446,19.451,1034100.0
2008-05-02 14:30:00,29.99,30.17,29.99,30.11,763600.0,19.4446,19.5613,19.4446,19.5224,763600.0
2008-05-02 15:00:00,30.1,30.16,30.02,30.06,860900.0,19.5159,19.5548,19.464,19.4899,860900.0
2008-05-02 15:30:00,30.06,30.17,29.99,30.13,1704000.0,19.4899,19.5613,19.4446,19.5353,1704000.0
2008-05-05 09:30:00,29.9,30.04,29.5,29.62,1466400.0,19.3862,19.477,19.1269,19.2047,1466400.0
2008-05-05 10:00:00,29.62,29.95,29.62,29.67,1470300.0,19.2047,19.4186,19.2047,19.2371,1470300.0
2008-05-05 10:30:00,29.66,29.73,29.43,29.43,628000.0,19.2306,19.276,19.0815,19.0815,628000.0
2008-05-05 11:00:00,29.43,29.54,29.4,29.43,1042300.0,19.0815,19.1528,19.062,19.0815,1042300.0
2008-05-05 11:30:00,29.43,29.46,29.37,29.38,1109500.0,19.0815,19.1009,19.0426,19.0491,1109500.0
2008-05-05 12:00:00,29.37,29.45,29.29,29.33,1100700.0,19.0426,19.0944,18.9907,19.0166,1100700.0
2008-05-05 12:30:00,29.33,29.47,29.31,29.45,715500.0,19.0166,19.1074,19.0037,19.0944,715500.0
2008-05-05 13:00:00,29.46,29.47,29.41,29.45,772000.0,19.1009,19.1074,19.0685,19.0944,772000.0
2008-05-05 13:30:00,29.45,29.49,29.4,29.44,800600.0,19.0944,19.1204,19.062,19.088,800600.0
2008-05-05 14:00:00,29.44,29.48,29.36,29.4,801400.0,19.088,19.1139,19.0361,19.062,801400.0
2008-05-05 14:30:00,29.4,29.44,29.3,29.43,909900.0,19.062,19.088,18.9972,19.0815,909900.0
2008-05-05 15:00:00,29.43,29.45,29.37,29.39,1017900.0,19.0815,19.0944,19.0426,19.0555,1017900.0
2008-05-05 15:30:00,29.38,29.4,29.23,29.33,2821500.0,19.0491,19.062,18.9518,19.0166,2821500.0
2008-05-06 09:30:00,29.28,29.28,28.86,28.94,1695000.0,18.9842,18.9842,18.7119,18.7638,1695000.0
2008-05-06 10:00:00,28.93,28.95,28.75,28.88,1002700.0,18.7573,18.7703,18.6406,18.7249,1002700.0
2008-05-06 10:30:00,28.89,28.9,28.75,28.8,1594400.0,18.7314,18.7378,18.6406,18.673,1594400.0
2008-05-06 11:00:00,28.8,28.94,28.73,28.84,1294500.0,18.673,18.7638,18.6276,18.6989,1294500.0
2008-05-06 11:30:00,28.83,28.89,28.71,28.87,865000.0,18.6925,18.7314,18.6146,18.7184,865000.0
2008-05-06 12:00:00,28.87,29.05,28.84,28.97,1059100.0,18.7184,18.8351,18.6989,18.7832,1059100.0
2008-05-06 12:30:00,28.97,29.2,28.95,29.15,557100.0,18.7832,18.9323,18.7703,18.8999,557100.0
2008-05-06 13:00:00,29.15,29.26,29.06,29.21,634700.0,18.8999,18.9713,18.8416,18.9388,634700.0
2008-05-06 13:30:00,29.2,29.22,29.07,29.19,655300.0,18.9323,18.9453,18.8481,18.9259,655300.0
2008-05-06 14:00:00,29.18,29.21,29.0,29.07,623200.0,18.9194,18.9388,18.8027,18.8481,623200.0
2008-05-06 14:30:00,29.07,29.33,29.07,29.3,806800.0,18.8481,19.0166,18.8481,18.9972,806800.0
2008-05-06 15:00:00,29.3,29.32,29.22,29.23,822200.0,18.9972,19.0102,18.9453,18.9518,822200.0
2008-05-06 15:30:00,29.22,29.32,29.22,29.32,1769700.0,18.9453,19.0102,18.9453,19.0102,1769700.0
2008-05-07 09:30:00,29.25,29.44,28.95,29.25,1554000.0,18.9648,19.088,18.7703,18.9648,1554000.0
2008-05-07 10:00:00,29.25,29.25,28.98,29.07,1399800.0,18.9648,18.9648,18.7897,18.8481,1399800.0
2008-05-07 10:30:00,29.07,29.48,29.07,29.14,1582800.0,18.8481,19.1139,18.8481,18.8934,1582800.0
2008-05-07 11:00:00,29.13,29.28,29.08,29.1,652900.0,18.887,18.9842,18.8545,18.8675,652900.0
2008-05-07 11:30:00,29.11,29.14,28.97,28.99,664000.0,18.874,18.8934,18.7832,18.7962,664000.0
2008-05-07 12:00:00,28.99,29.11,28.97,29.04,568500.0,18.7962,18.874,18.7832,18.8286,568500.0
2008-05-07 12:30:00,29.04,29.11,29.02,29.08,356500.0,18.8286,18.874,18.8156,18.8545,356500.0
2008-05-07 13:00:00,29.08,29.1,28.8,28.83,695600.0,18.8545,18.8675,18.673,18.6925,695600.0
2008-05-07 13:30:00,28.83,28.85,28.65,28.7,624400.0,18.6925,18.7054,18.5757,18.6082,624400.0
2008-05-07 14:00:00,28.7,28.73,28.53,28.54,1036900.0,18.6082,18.6276,18.4979,18.5044,1036900.0
2008-05-07 14:30:00,28.54,28.67,28.5,28.64,1021300.0,18.5044,18.5887,18.4785,18.5693,1021300.0
2008-05-07 15:00:00,28.64,28.74,28.53,28.63,1194400.0,18.5693,18.6341,18.4979,18.5628,1194400.0
2008-05-07 15:30:00,28.63,28.7,28.48,28.49,2494200.0,18.5628,18.6082,18.4655,18.472,2494200.0
2008-05-08 09:30:00,28.61,28.78,28.26,28.31,1413000.0,18.5498,18.66,18.3229,18.3553,1413000.0
2008-05-08 10:00:00,28.31,28.35,28.0,28.1,1659300.0,18.3553,18.3812,18.1543,18.2191,1659300.0
2008-05-08 10:30:00,28.1,28.14,27.9,28.03,2404700.0,18.2191,18.2451,18.0895,18.1738,2404700.0
2008-05-08 11:00:00,28.03,28.21,27.93,28.12,2245000.0,18.1738,18.2905,18.1089,18.2321,2245000.0
2008-05-08 11:30:00,28.11,28.21,28.08,28.09,1464100.0,18.2256,18.2905,18.2062,18.2127,1464100.0
2008-05-08 12:00:00,28.1,28.16,28.02,28.05,964800.0,18.2191,18.258,18.1673,18.1867,964800.0
2008-05-08 12:30:00,28.05,28.05,27.9,27.95,1251700.0,18.1867,18.1867,18.0895,18.1219,1251700.0
2008-05-08 13:00:00,27.95,28.4,27.8,28.13,1084500.0,18.1219,18.4137,18.0246,18.2386,1084500.0
2008-05-08 13:30:00,28.13,28.2,28.04,28.19,654300.0,18.2386,18.284,18.1802,18.2775,654300.0
2008-05-08 14:00:00,28.2,28.21,27.98,28.01,782200.0,18.284,18.2905,18.1413,18.1608,782200.0
2008-05-08 14:30:00,28.02,28.08,27.89,27.94,898700.0,18.1673,18.2062,18.083,18.1154,898700.0
2008-05-08 15:00:00,27.94,28.04,27.79,27.9,1563200.0,18.1154,18.1802,18.0182,18.0895,1563200.0
2008-05-08 15:30:00,27.9,27.95,27.82,27.9,2393600.0,18.0895,18.1219,18.0376,18.0895,2393600.0
2008-05-09 09:30:00,27.79,28.05,27.63,27.84,1385200.0,18.0182,18.1867,17.9144,18.0506,1385200.0
2008-05-09 10:00:00,27.83,28.27,27.83,28.22,2211300.0,18.0441,18.3294,18.0441,18.2969,2211300.0
2008-05-09 10:30:00,28.22,28.44,28.22,28.22,1580500.0,18.2969,18.4396,18.2969,18.2969,1580500.0
2008-05-09 11:00:00,28.22,28.25,28.1,28.15,851600.0,18.2969,18.3164,18.2191,18.2516,851600.0
2008-05-09 11:30:00,28.15,28.17,28.02,28.12,470200.0,18.2516,18.2645,18.1673,18.2321,470200.0
2008-05-09 12:00:00,28.11,28.19,28.05,28.16,317900.0,18.2256,18.2775,18.1867,18.258,317900.0
2008-05-09 12:30:00,28.16,28.23,28.13,28.21,314500.0,18.258,18.3034,18.2386,18.2905,314500.0
2008-05-09 13:00:00,28.21,28.21,28.01,28.1,559200.0,18.2905,18.2905,18.1608,18.2191,559200.0
2008-05-09 13:30:00,28.11,28.16,28.05,28.13,447300.0,18.2256,18.258,18.1867,18.2386,447300.0
2008-05-09 14:00:00,28.13,28.15,27.98,28.0,894500.0,18.2386,18.2516,18.1413,18.1543,894500.0
2008-05-09 14:30:00,28.0,28.04,27.92,27.97,482500.0,18.1543,18.1802,18.1024,18.1349,482500.0
2008-05-09 15:00:00,27.96,28.07,27.94,28.05,752300.0,18.1284,18.1997,18.1154,18.1867,752300.0
2008-05-09 15:30:00,28.05,28.14,27.9,27.96,1985200.0,18.1867,18.2451,18.0895,18.1284,1985200.0
2008-05-12 09:30:00,28.01,28.34,28.01,28.19,974900.0,18.1608,18.3748,18.1608,18.2775,974900.0
2008-05-12 10:00:00,28.19,28.23,28.04,28.18,655300.0,18.2775,18.3034,18.1802,18.271,655300.0
2008-05-12 10:30:00,28.16,28.34,28.1,28.19,726600.0,18.258,18.3748,18.2191,18.2775,726600.0
2008-05-12 11:00:00,28.19,28.31,28.17,28.24,414900.0,18.2775,18.3553,18.2645,18.3099,414900.0
2008-05-12 11:30:00,28.23,28.36,28.13,28.34,640200.0,18.3034,18.3877,18.2386,18.3748,640200.0
2008-05-12 12:00:00,28.34,28.5,28.33,28.43,666200.0,18.3748,18.4785,18.3683,18.4331,666200.0
2008-05-12 12:30:00,28.42,28.43,28.28,28.39,597100.0,18.4266,18.4331,18.3359,18.4072,597100.0
2008-05-12 13:00:00,28.39,28.39,28.26,28.32,373200.0,18.4072,18.4072,18.3229,18.3618,373200.0
2008-05-12 13:30:00,28.32,28.36,28.28,28.34,565900.0,18.3618,18.3877,18.3359,18.3748,565900.0
2008-05-12 14:00:00,28.35,28.54,28.29,28.53,673400.0,18.3812,18.5044,18.3423,18.4979,673400.0
2008-05-12 14:30:00,28.53,28.61,28.51,28.54,929800.0,18.4979,18.5498,18.485,18.5044,929800.0
2008-05-12 15:00:00,28.54,28.65,28.48,28.52,1277500.0,18.5044,18.5757,18.4655,18.4915,1277500.0
2008-05-12 15:30:00,28.52,28.71,28.5,28.65,2554100.0,18.4915,18.6146,18.4785,18.5757,2554100.0
2008-05-13 09:30:00,28.67,28.89,28.5,28.85,1233100.0,18.5887,18.7314,18.4785,18.7054,1233100.0
2008-05-13 10:00:00,28.85,28.91,28.71,28.87,1194500.0,18.7054,18.7443,18.6146,18.7184,1194500.0
2008-05-13 10:30:00,28.87,28.97,28.72,28.72,755900.0,18.7184,18.7832,18.6211,18.6211,755900.0
2008-05-13 11:00:00,28.71,28.78,28.56,28.61,854400.0,18.6146,18.66,18.5174,18.5498,854400.0
2008-05-13 11:30:00,28.62,28.67,28.52,28.65,760400.0,18.5563,18.5887,18.4915,18.5757,760400.0
2008-05-13 12:00:00,28.65,28.89,28.65,28.78,663700.0,18.5757,18.7314,18.5757,18.66,663700.0
2008-05-13 12:30:00,28.78,28.83,28.6,28.66,431000.0,18.66,18.6925,18.5433,18.5822,431000.0
2008-05-13 13:00:00,28.66,28.8,28.63,28.79,519000.0,18.5822,18.673,18.5628,18.6665,519000.0
2008-05-13 13:30:00,28.78,28.87,28.73,28.77,526900.0,18.66,18.7184,18.6276,18.6536,526900.0
2008-05-13 14:00:00,28.76,28.83,28.65,28.74,502600.0,18.6471,18.6925,18.5757,18.6341,502600.0
2008-05-13 14:30:00,28.74,28.81,28.65,28.77,533500.0,18.6341,18.6795,18.5757,18.6536,533500.0
2008-05-13 15:00:00,28.77,28.86,28.65,28.72,665600.0,18.6536,18.7119,18.5757,18.6211,665600.0
2008-05-13 15:30:00,28.72,28.79,28.71,28.78,1130900.0,18.6211,18.6665,18.6146,18.66,1130900.0
2008-05-14 09:30:00,28.88,29.53,28.75,29.29,1862300.0,18.7249,19.1463,18.6406,18.9907,1862300.0
2008-05-14 10:00:00,29.29,29.41,29.16,29.28,1298900.0,18.9907,19.0685,18.9064,18.9842,1298900.0
2008-05-14 10:30:00,29.29,29.38,29.18,29.3,1176200.0,18.9907,19.0491,18.9194,18.9972,1176200.0
2008-05-14 11:00:00,29.3,29.44,29.18,29.43,831100.0,18.9972,19.088,18.9194,19.0815,831100.0
2008-05-14 11:30:00,29.43,29.45,29.21,29.23,499600.0,19.0815,19.0944,18.9388,18.9518,499600.0
2008-05-14 12:00:00,29.22,29.35,28.75,29.26,351200.0,18.9453,19.0296,18.6406,18.9713,351200.0
2008-05-14 12:30:00,29.25,29.35,29.23,29.35,509500.0,18.9648,19.0296,18.9518,19.0296,509500.0
2008-05-14 13:00:00,29.34,29.45,29.29,29.35,446000.0,19.0231,19.0944,18.9907,19.0296,446000.0
2008-05-14 13:30:00,29.35,29.35,29.25,29.31,585500.0,19.0296,19.0296,18.9648,19.0037,585500.0
2008-05-14 14:00:00,29.32,29.36,29.26,29.3,589000.0,19.0102,19.0361,18.9713,18.9972,589000.0
2008-05-14 14:30:00,29.31,29.35,29.28,29.3,440500.0,19.0037,19.0296,18.9842,18.9972,440500.0
2008-05-14 15:00:00,29.3,29.31,29.23,29.26,665300.0,18.9972,19.0037,18.9518,18.9713,665300.0
2008-05-14 15:30:00,29.26,29.27,29.05,29.09,2035200.0,18.9713,18.9777,18.8351,18.861,2035200.0
2008-05-15 09:30:00,29.09,29.11,28.76,28.89,1029900.0,18.861,18.874,18.6471,18.7314,1029900.0
2008-05-15 10:00:00,28.88,29.25,28.88,29.24,865200.0,18.7249,18.9648,18.7249,18.9583,865200.0
2008-05-15 10:30:00,29.23,29.28,29.13,29.17,469100.0,18.9518,18.9842,18.887,18.9129,469100.0
2008-05-15 11:00:00,29.17,29.23,29.04,29.07,542600.0,18.9129,18.9518,18.8286,18.8481,542600.0
2008-05-15 11:30:00,29.08,29.17,29.01,29.14,593300.0,18.8545,18.9129,18.8092,18.8934,593300.0
2008-05-15 12:00:00,29.14,29.42,29.14,29.41,854100.0,18.8934,19.075,18.8934,19.0685,854100.0
2008-05-15 12:30:00,29.42,29.5,29.33,29.42,529100.0,19.075,19.1269,19.0166,19.075,529100.0
2008-05-15 13:00:00,29.41,29.55,29.3,29.36,536800.0,19.0685,19.1593,18.9972,19.0361,536800.0
2008-05-15 13:30:00,29.36,29.48,29.15,29.39,680100.0,19.0361,19.1139,18.8999,19.0555,680100.0
2008-05-15 14:00:00,29.39,29.51,29.33,29.35,500300.0,19.0555,19.1333,19.0166,19.0296,500300.0
2008-05-15 14:30:00,29.35,29.41,29.29,29.32,694600.0,19.0296,19.0685,18.9907,19.0102,694600.0
2008-05-15 15:00:00,29.32,29.51,29.3,29.38,1151300.0,19.0102,19.1333,18.9972,19.0491,1151300.0
2008-05-15 15:30:00,29.38,29.52,29.33,29.51,1905600.0,19.0491,19.1398,19.0166,19.1333,1905600.0
2008-05-16 09:30:00,29.78,29.85,29.01,29.12,2635300.0,19.3084,19.3538,18.8092,18.8805,2635300.0
2008-05-16 10:00:00,29.11,29.2,28.9,29.2,1248800.0,18.874,18.9323,18.7378,18.9323,1248800.0
2008-05-16 10:30:00,29.19,29.21,28.87,28.87,732200.0,18.9259,18.9388,18.7184,18.7184,732200.0
2008-05-16 11:00:00,28.87,29.04,28.83,28.83,726500.0,18.7184,18.8286,18.6925,18.6925,726500.0
2008-05-16 11:30:00,28.84,28.98,28.75,28.91,777400.0,18.6989,18.7897,18.6406,18.7443,777400.0
2008-05-16 12:00:00,28.91,28.99,28.85,28.99,406400.0,18.7443,18.7962,18.7054,18.7962,406400.0
2008-05-16 12:30:00,28.99,29.15,28.95,29.11,625000.0,18.7962,18.8999,18.7703,18.874,625000.0
2008-05-16 13:00:00,29.11,29.25,29.1,29.18,773000.0,18.874,18.9648,18.8675,18.9194,773000.0
2008-05-16 13:30:00,29.18,29.18,29.0,29.04,538300.0,18.9194,18.9194,18.8027,18.8286,538300.0
2008-05-16 14:00:00,29.03,29.1,28.96,29.04,712700.0,18.8221,18.8675,18.7767,18.8286,712700.0
2008-05-16 14:30:00,29.05,29.06,28.95,29.02,721100.0,18.8351,18.8416,18.7703,18.8156,721100.0
2008-05-16 15:00:00,29.03,29.07,28.95,28.98,1024800.0,18.8221,18.8481,18.7703,18.7897,1024800.0
2008-05-16 15:30:00,28.97,29.14,28.95,29.08,1494100.0,18.7832,18.8934,18.7703,18.8545,1494100.0
2008-05-19 09:30:00,28.65,28.99,28.52,28.83,1783300.0,18.5757,18.7962,18.4915,18.6925,1783300.0
2008-05-19 10:00:00,28.83,28.88,28.7,28.88,988700.0,18.6925,18.7249,18.6082,18.7249,988700.0
2008-05-19 10:30:00,28.88,29.02,28.81,28.85,672800.0,18.7249,18.8156,18.6795,18.7054,672800.0
2008-05-19 11:00:00,28.85,29.1,28.78,29.03,981900.0,18.7054,18.8675,18.66,18.8221,981900.0
2008-05-19 11:30:00,29.03,29.11,28.96,29.04,683300.0,18.8221,18.874,18.7767,18.8286,683300.0
2008-05-19 12:00:00,29.04,29.05,28.83,28.91,665700.0,18.8286,18.8351,18.6925,18.7443,665700.0
2008-05-19 12:30:00,28.91,29.11,28.9,29.07,747400.0,18.7443,18.874,18.7378,18.8481,747400.0
2008-05-19 13:00:00,29.07,29.32,29.06,29.3,698600.0,18.8481,19.0102,18.8416,18.9972,698600.0
2008-05-19 13:30:00,29.3,29.38,29.01,29.04,813900.0,18.9972,19.0491,18.8092,18.8286,813900.0
2008-05-19 14:00:00,29.04,29.12,28.81,28.92,941400.0,18.8286,18.8805,18.6795,18.7508,941400.0
2008-05-19 14:30:00,28.91,28.97,28.83,28.89,673600.0,18.7443,18.7832,18.6925,18.7314,673600.0
2008-05-19 15:00:00,28.87,29.04,28.82,28.98,984000.0,18.7184,18.8286,18.686,18.7897,984000.0
2008-05-19 15:30:00,28.98,29.0,28.77,28.81,1540300.0,18.7897,18.8027,18.6536,18.6795,1540300.0
2008-05-20 09:30:00,28.05,28.19,27.78,27.9,4694000.0,18.1867,18.2775,18.0117,18.0895,4694000.0
2008-05-20 10:00:00,27.9,27.94,27.5,27.5,3974500.0,18.0895,18.1154,17.8301,17.8301,3974500.0
2008-05-20 10:30:00,27.5,27.63,27.03,27.35,5214300.0,17.8301,17.9144,17.5254,17.7329,5214300.0
2008-05-20 11:00:00,27.36,27.5,27.22,27.5,2690600.0,17.7394,17.8301,17.6486,17.8301,2690600.0
2008-05-20 11:30:00,27.5,27.5,27.25,27.38,2646600.0,17.8301,17.8301,17.668,17.7523,2646600.0
2008-05-20 12:00:00,27.38,27.62,27.37,27.52,2633200.0,17.7523,17.9079,17.7458,17.8431,2633200.0
2008-05-20 12:30:00,27.53,27.54,27.17,27.22,2029000.0,17.8496,17.8561,17.6162,17.6486,2029000.0
2008-05-20 13:00:00,27.21,27.33,27.19,27.25,1396800.0,17.6421,17.7199,17.6291,17.668,1396800.0
2008-05-20 13:30:00,27.25,27.25,27.0,27.03,2700500.0,17.668,17.668,17.5059,17.5254,2700500.0
2008-05-20 14:00:00,27.02,27.19,27.01,27.15,1598200.0,17.5189,17.6291,17.5124,17.6032,1598200.0
2008-05-20 14:30:00,27.14,27.29,27.13,27.19,1440800.0,17.5967,17.694,17.5902,17.6291,1440800.0
2008-05-20 15:00:00,27.2,27.35,27.2,27.29,1975000.0,17.6356,17.7329,17.6356,17.694,1975000.0
2008-05-20 15:30:00,27.29,27.37,27.2,27.34,3733000.0,17.694,17.7458,17.6356,17.7264,3733000.0
2008-05-21 09:30:00,27.32,27.49,26.93,26.95,2371100.0,17.7134,17.8236,17.4606,17.4735,2371100.0
2008-05-21 10:00:00,26.94,27.24,26.92,27.2,2358600.0,17.467,17.6615,17.4541,17.6356,2358600.0
2008-05-21 10:30:00,27.2,27.3,26.95,27.07,1422400.0,17.6356,17.7005,17.4735,17.5513,1422400.0
2008-05-21 11:00:00,27.06,27.17,26.98,27.16,1505800.0,17.5448,17.6162,17.493,17.6097,1505800.0
2008-05-21 11:30:00,27.16,27.21,27.09,27.12,1264200.0,17.6097,17.6421,17.5643,17.5837,1264200.0
2008-05-21 12:00:00,27.12,27.15,27.0,27.03,1019800.0,17.5837,17.6032,17.5059,17.5254,1019800.0
2008-05-21 12:30:00,27.02,27.13,26.94,27.07,1451200.0,17.5189,17.5902,17.467,17.5513,1451200.0
2008-05-21 13:00:00,27.07,27.09,26.93,26.97,1002600.0,17.5513,17.5643,17.4606,17.4865,1002600.0
2008-05-21 13:30:00,26.97,27.03,26.93,26.97,1219400.0,17.4865,17.5254,17.4606,17.4865,1219400.0
2008-05-21 14:00:00,26.96,27.06,26.88,26.96,3190600.0,17.48,17.5448,17.4281,17.48,3190600.0
2008-05-21 14:30:00,26.96,26.98,26.81,26.97,3151200.0,17.48,17.493,17.3827,17.4865,3151200.0
2008-05-21 15:00:00,26.98,27.03,26.87,26.89,2717800.0,17.493,17.5254,17.4217,17.4346,2717800.0
2008-05-21 15:30:00,26.89,27.03,26.8,26.93,3862300.0,17.4346,17.5254,17.3763,17.4606,3862300.0
2008-05-22 09:30:00,26.84,27.0,26.71,26.85,1364300.0,17.4022,17.5059,17.3179,17.4087,1364300.0
2008-05-22 10:00:00,26.84,27.1,26.82,27.1,1593900.0,17.4022,17.5708,17.3892,17.5708,1593900.0
2008-05-22 10:30:00,27.09,27.19,26.91,27.01,1491400.0,17.5643,17.6291,17.4476,17.5124,1491400.0
2008-05-22 11:00:00,27.01,27.15,26.98,27.01,1050000.0,17.5124,17.6032,17.493,17.5124,1050000.0
2008-05-22 11:30:00,27.01,27.1,26.92,27.1,1474100.0,17.5124,17.5708,17.4541,17.5708,1474100.0
2008-05-22 12:00:00,27.09,27.1,26.97,27.05,706700.0,17.5643,17.5708,17.4865,17.5384,706700.0
2008-05-22 12:30:00,27.05,27.1,27.0,27.01,643600.0,17.5384,17.5708,17.5059,17.5124,643600.0
2008-05-22 13:00:00,27.0,27.04,26.98,27.0,987400.0,17.5059,17.5319,17.493,17.5059,987400.0
2008-05-22 13:30:00,27.0,27.1,26.99,27.0,1297200.0,17.5059,17.5708,17.4995,17.5059,1297200.0
2008-05-22 14:00:00,27.0,27.1,26.95,26.98,1106600.0,17.5059,17.5708,17.4735,17.493,1106600.0
2008-05-22 14:30:00,26.98,27.01,26.89,26.91,611700.0,17.493,17.5124,17.4346,17.4476,611700.0
2008-05-22 15:00:00,26.91,26.93,26.82,26.82,945800.0,17.4476,17.4606,17.3892,17.3892,945800.0
2008-05-22 15:30:00,26.83,26.93,26.8,26.88,1795700.0,17.3957,17.4606,17.3763,17.4281,1795700.0
2008-05-23 09:30:00,26.84,26.99,26.31,26.48,1641000.0,17.4022,17.4995,17.0586,17.1688,1641000.0
2008-05-23 10:00:00,26.5,26.53,26.32,26.33,1254800.0,17.1818,17.2012,17.065,17.0715,1254800.0
2008-05-23 10:30:00,26.33,26.46,26.28,26.44,1487600.0,17.0715,17.1558,17.0391,17.1429,1487600.0
2008-05-23 11:00:00,26.43,26.56,26.39,26.56,1471300.0,17.1364,17.2207,17.1104,17.2207,1471300.0
2008-05-23 11:30:00,26.55,26.85,26.52,26.68,1906300.0,17.2142,17.4087,17.1947,17.2985,1906300.0
2008-05-23 12:00:00,26.68,26.83,26.61,26.76,1166400.0,17.2985,17.3957,17.2531,17.3503,1166400.0
2008-05-23 12:30:00,26.75,26.8,26.6,26.63,640600.0,17.3438,17.3763,17.2466,17.266,640600.0
2008-05-23 13:00:00,26.63,26.82,26.58,26.82,937000.0,17.266,17.3892,17.2336,17.3892,937000.0
2008-05-23 13:30:00,26.81,26.95,26.75,26.8,1262000.0,17.3827,17.4735,17.3438,17.3763,1262000.0
2008-05-23 14:00:00,26.79,26.95,26.77,26.91,1183300.0,17.3698,17.4735,17.3568,17.4476,1183300.0
2008-05-23 14:30:00,26.91,26.93,26.82,26.83,649800.0,17.4476,17.4606,17.3892,17.3957,649800.0
2008-05-23 15:00:00,26.82,26.88,26.77,26.81,960600.0,17.3892,17.4281,17.3568,17.3827,960600.0
2008-05-23 15:30:00,26.81,26.88,26.75,26.77,2027900.0,17.3827,17.4281,17.3438,17.3568,2027900.0
2008-05-27 09:30:00,26.82,27.35,26.78,27.35,1798700.0,17.3892,17.7329,17.3633,17.7329,1798700.0
2008-05-27 10:00:00,27.35,27.53,27.28,27.32,1773400.0,17.7329,17.8496,17.6875,17.7134,1773400.0
2008-05-27 10:30:00,27.32,27.4,27.18,27.21,829000.0,17.7134,17.7653,17.6226,17.6421,829000.0
2008-05-27 11:00:00,27.21,27.26,26.76,26.81,1245900.0,17.6421,17.6745,17.3503,17.3827,1245900.0
2008-05-27 11:30:00,26.8,26.86,26.73,26.76,881000.0,17.3763,17.4152,17.3309,17.3503,881000.0
2008-05-27 12:00:00,26.75,27.17,26.71,26.85,656900.0,17.3438,17.6162,17.3179,17.4087,656900.0
2008-05-27 12:30:00,26.84,26.97,26.82,26.91,1024500.0,17.4022,17.4865,17.3892,17.4476,1024500.0
2008-05-27 13:00:00,26.91,26.96,26.9,26.91,738900.0,17.4476,17.48,17.4411,17.4476,738900.0
2008-05-27 13:30:00,26.91,27.0,26.9,26.99,1191500.0,17.4476,17.5059,17.4411,17.4995,1191500.0
2008-05-27 14:00:00,26.98,27.05,26.92,26.96,1035300.0,17.493,17.5384,17.4541,17.48,1035300.0
2008-05-27 14:30:00,26.95,27.28,26.94,27.23,1296000.0,17.4735,17.6875,17.467,17.6551,1296000.0
2008-05-27 15:00:00,27.22,27.33,27.16,27.23,1571800.0,17.6486,17.7199,17.6097,17.6551,1571800.0
2008-05-27 15:30:00,27.23,27.33,27.18,27.31,2705100.0,17.6551,17.7199,17.6226,17.7069,2705100.0
2008-05-28 09:30:00,27.64,27.85,27.36,27.54,2022800.0,17.9209,18.0571,17.7394,17.8561,2022800.0
2008-05-28 10:00:00,27.54,27.58,27.36,27.51,1012300.0,17.8561,17.882,17.7394,17.8366,1012300.0
2008-05-28 10:30:00,27.51,27.7,27.48,27.59,831600.0,17.8366,17.9598,17.8172,17.8885,831600.0
2008-05-28 11:00:00,27.6,27.63,27.47,27.63,912700.0,17.895,17.9144,17.8107,17.9144,912700.0
2008-05-28 11:30:00,27.63,27.65,27.54,27.54,762100.0,17.9144,17.9274,17.8561,17.8561,762100.0
2008-05-28 12:00:00,27.55,27.6,27.41,27.52,710500.0,17.8625,17.895,17.7718,17.8431,710500.0
2008-05-28 12:30:00,27.52,27.52,27.34,27.36,553600.0,17.8431,17.8431,17.7264,17.7394,553600.0
2008-05-28 13:00:00,27.35,27.42,27.34,27.4,577400.0,17.7329,17.7783,17.7264,17.7653,577400.0
2008-05-28 13:30:00,27.4,27.42,27.22,27.28,649900.0,17.7653,17.7783,17.6486,17.6875,649900.0
2008-05-28 14:00:00,27.28,27.34,27.22,27.31,776200.0,17.6875,17.7264,17.6486,17.7069,776200.0
2008-05-28 14:30:00,27.31,27.4,27.31,27.37,746600.0,17.7069,17.7653,17.7069,17.7458,746600.0
2008-05-28 15:00:00,27.37,27.5,27.3,27.49,1149000.0,17.7458,17.8301,17.7005,17.8236,1149000.0
2008-05-28 15:30:00,27.48,27.48,27.35,27.46,1937400.0,17.8172,17.8172,17.7329,17.8042,1937400.0
2008-05-29 09:30:00,27.41,27.85,27.33,27.77,1600400.0,17.7718,18.0571,17.7199,18.0052,1600400.0
2008-05-29 10:00:00,27.77,27.77,27.56,27.61,857400.0,18.0052,18.0052,17.869,17.9014,857400.0
2008-05-29 10:30:00,27.62,27.73,27.29,27.59,1516000.0,17.9079,17.9792,17.694,17.8885,1516000.0
2008-05-29 11:00:00,27.58,27.67,27.5,27.63,600800.0,17.882,17.9403,17.8301,17.9144,600800.0
2008-05-29 11:30:00,27.63,27.69,27.54,27.69,736000.0,17.9144,17.9533,17.8561,17.9533,736000.0
2008-05-29 12:00:00,27.69,27.75,27.65,27.73,517000.0,17.9533,17.9922,17.9274,17.9792,517000.0
2008-05-29 12:30:00,27.74,27.87,27.72,27.75,850900.0,17.9857,18.07,17.9728,17.9922,850900.0
2008-05-29 13:00:00,27.75,27.85,27.74,27.75,804500.0,17.9922,18.0571,17.9857,17.9922,804500.0
2008-05-29 13:30:00,27.76,27.85,27.75,27.76,809100.0,17.9987,18.0571,17.9922,17.9987,809100.0
2008-05-29 14:00:00,27.76,27.85,27.72,27.77,915200.0,17.9987,18.0571,17.9728,18.0052,915200.0
2008-05-29 14:30:00,27.77,27.8,27.68,27.72,751200.0,18.0052,18.0246,17.9468,17.9728,751200.0
2008-05-29 15:00:00,27.72,27.81,27.63,27.66,1128300.0,17.9728,18.0311,17.9144,17.9339,1128300.0
2008-05-29 15:30:00,27.66,27.76,27.63,27.71,1903100.0,17.9339,17.9987,17.9144,17.9663,1903100.0
2008-05-30 09:30:00,27.75,27.75,27.42,27.46,1154400.0,17.9922,17.9922,17.7783,17.8042,1154400.0
2008-05-30 10:00:00,27.46,27.53,27.38,27.51,1173900.0,17.8042,17.8496,17.7523,17.8366,1173900.0
2008-05-30 10:30:00,27.51,27.53,27.38,27.45,905900.0,17.8366,17.8496,17.7523,17.7977,905900.0
2008-05-30 11:00:00,27.45,27.49,27.37,27.42,957300.0,17.7977,17.8236,17.7458,17.7783,957300.0
2008-05-30 11:30:00,27.41,27.46,27.4,27.42,797200.0,17.7718,17.8042,17.7653,17.7783,797200.0
2008-05-30 12:00:00,27.42,27.48,27.4,27.48,502400.0,17.7783,17.8172,17.7653,17.8172,502400.0
2008-05-30 12:30:00,27.48,27.55,27.44,27.47,551200.0,17.8172,17.8625,17.7912,17.8107,551200.0
2008-05-30 13:00:00,27.48,27.48,27.36,27.42,542600.0,17.8172,17.8172,17.7394,17.7783,542600.0
2008-05-30 13:30:00,27.42,27.52,27.38,27.47,520200.0,17.7783,17.8431,17.7523,17.8107,520200.0
2008-05-30 14:00:00,27.46,27.46,27.4,27.4,494600.0,17.8042,17.8042,17.7653,17.7653,494600.0
2008-05-30 14:30:00,27.4,27.45,27.37,27.4,564600.0,17.7653,17.7977,17.7458,17.7653,564600.0
2008-05-30 15:00:00,27.41,27.49,27.38,27.47,851300.0,17.7718,17.8236,17.7523,17.8107,851300.0
2008-05-30 15:30:00,27.47,27.48,27.35,27.4,1476500.0,17.8107,17.8172,17.7329,17.7653,1476500.0
2008-06-02 09:30:00,27.52,27.6,27.33,27.37,1276500.0,17.8431,17.895,17.7199,17.7458,1276500.0
2008-06-02 10:00:00,27.37,27.6,27.27,27.28,1845100.0,17.7458,17.895,17.681,17.6875,1845100.0
2008-06-02 10:30:00,27.27,27.29,27.16,27.2,1021200.0,17.681,17.694,17.6097,17.6356,1021200.0
2008-06-02 11:00:00,27.2,27.26,27.15,27.18,879700.0,17.6356,17.6745,17.6032,17.6226,879700.0
2008-06-02 11:30:00,27.18,27.22,27.05,27.05,1036300.0,17.6226,17.6486,17.5384,17.5384,1036300.0
2008-06-02 12:00:00,27.05,27.06,26.95,27.0,1247500.0,17.5384,17.5448,17.4735,17.5059,1247500.0
2008-06-02 12:30:00,26.99,27.01,26.8,26.89,1272300.0,17.4995,17.5124,17.3763,17.4346,1272300.0
2008-06-02 13:00:00,26.89,27.06,26.89,27.02,794100.0,17.4346,17.5448,17.4346,17.5189,794100.0
2008-06-02 13:30:00,27.01,27.03,26.94,27.03,847800.0,17.5124,17.5254,17.467,17.5254,847800.0
2008-06-02 14:00:00,27.03,27.1,26.95,27.0,1112500.0,17.5254,17.5708,17.4735,17.5059,1112500.0
2008-06-02 14:30:00,27.01,27.09,26.99,27.01,703700.0,17.5124,17.5643,17.4995,17.5124,703700.0
2008-06-02 15:00:00,27.02,27.16,26.99,27.11,1053100.0,17.5189,17.6097,17.4995,17.5773,1053100.0
2008-06-02 15:30:00,27.11,27.19,27.08,27.14,1407000.0,17.5773,17.6291,17.5578,17.5967,1407000.0
2008-06-03 09:30:00,27.05,27.19,26.71,26.79,1404700.0,17.684,17.7756,17.4617,17.514,1404700.0
2008-06-03 10:00:00,26.8,27.0,26.78,26.83,1023800.0,17.5206,17.6513,17.5075,17.5402,1023800.0
2008-06-03 10:30:00,26.83,26.91,26.75,26.88,678800.0,17.5402,17.5925,17.4879,17.5729,678800.0
2008-06-03 11:00:00,26.87,27.01,26.83,27.0,676200.0,17.5664,17.6579,17.5402,17.6513,676200.0
2008-06-03 11:30:00,27.01,27.16,26.99,27.12,509600.0,17.6579,17.7559,17.6448,17.7298,509600.0
2008-06-03 12:00:00,27.12,27.16,27.01,27.03,679100.0,17.7298,17.7559,17.6579,17.671,679100.0
2008-06-03 12:30:00,27.03,27.08,26.99,27.05,504200.0,17.671,17.7036,17.6448,17.684,504200.0
2008-06-03 13:00:00,27.05,27.1,26.96,26.99,561200.0,17.684,17.7167,17.6252,17.6448,561200.0
2008-06-03 13:30:00,26.99,26.99,26.79,26.89,1152500.0,17.6448,17.6448,17.514,17.5794,1152500.0
2008-06-03 14:00:00,26.88,26.89,26.75,26.81,1041200.0,17.5729,17.5794,17.4879,17.5271,1041200.0
2008-06-03 14:30:00,26.81,27.0,26.77,26.98,1129900.0,17.5271,17.6513,17.501,17.6383,1129900.0
2008-06-03 15:00:00,26.99,27.21,26.95,27.2,2245800.0,17.6448,17.7886,17.6187,17.7821,2245800.0
2008-06-03 15:30:00,27.2,27.25,27.07,27.08,2100500.0,17.7821,17.8148,17.6971,17.7036,2100500.0
2008-06-04 09:30:00,27.07,27.22,26.87,27.04,1218700.0,17.6971,17.7952,17.5664,17.6775,1218700.0
2008-06-04 10:00:00,27.04,27.21,26.9,27.2,1207000.0,17.6775,17.7886,17.586,17.7821,1207000.0
2008-06-04 10:30:00,27.2,27.44,27.02,27.43,1845900.0,17.7821,17.939,17.6644,17.9325,1845900.0
2008-06-04 11:00:00,27.43,27.5,27.37,27.38,1401200.0,17.9325,17.9782,17.8932,17.8998,1401200.0
2008-06-04 11:30:00,27.38,27.4,27.29,27.37,1035900.0,17.8998,17.9128,17.8409,17.8932,1035900.0
2008-06-04 12:00:00,27.36,27.4,27.25,27.33,997300.0,17.8867,17.9128,17.8148,17.8671,997300.0
2008-06-04 12:30:00,27.33,27.36,27.14,27.16,1031800.0,17.8671,17.8867,17.7429,17.7559,1031800.0
2008-06-04 13:00:00,27.16,27.32,27.1,27.29,788800.0,17.7559,17.8605,17.7167,17.8409,788800.0
2008-06-04 13:30:00,27.3,27.36,27.25,27.33,844000.0,17.8475,17.8867,17.8148,17.8671,844000.0
2008-06-04 14:00:00,27.33,27.34,27.0,27.12,1170600.0,17.8671,17.8736,17.6513,17.7298,1170600.0
2008-06-04 14:30:00,27.11,27.27,26.99,27.02,1389300.0,17.7233,17.8279,17.6448,17.6644,1389300.0
2008-06-04 15:00:00,27.02,27.21,27.0,27.17,1756100.0,17.6644,17.7886,17.6513,17.7625,1756100.0
2008-06-04 15:30:00,27.17,27.21,27.05,27.16,2306700.0,17.7625,17.7886,17.684,17.7559,2306700.0
2008-06-05 09:30:00,27.43,28.05,27.4,27.98,2495100.0,17.9325,18.3378,17.9128,18.292,2495100.0
2008-06-05 10:00:00,27.98,28.08,27.76,28.04,1774900.0,18.292,18.3574,18.1482,18.3312,1774900.0
2008-06-05 10:30:00,28.03,28.13,27.95,27.97,2161700.0,18.3247,18.3901,18.2724,18.2855,2161700.0
2008-06-05 11:00:00,27.97,28.02,27.76,27.86,1249600.0,18.2855,18.3182,18.1482,18.2136,1249600.0
2008-06-05 11:30:00,27.85,27.87,27.81,27.85,655000.0,18.207,18.2201,18.1809,18.207,655000.0
2008-06-05 12:00:00,27.85,28.02,27.84,28.02,912900.0,18.207,18.3182,18.2005,18.3182,912900.0
2008-06-05 12:30:00,28.01,28.05,27.94,28.0,1015300.0,18.3116,18.3378,18.2659,18.3051,1015300.0
2008-06-05 13:00:00,28.0,28.01,27.88,27.88,982200.0,18.3051,18.3116,18.2266,18.2266,982200.0
2008-06-05 13:30:00,27.88,27.96,27.84,27.86,1100800.0,18.2266,18.2789,18.2005,18.2136,1100800.0
2008-06-05 14:00:00,27.86,27.87,27.65,27.67,1446500.0,18.2136,18.2201,18.0763,18.0894,1446500.0
2008-06-05 14:30:00,27.67,27.69,27.55,27.62,1168600.0,18.0894,18.1024,18.0109,18.0567,1168600.0
2008-06-05 15:00:00,27.62,27.83,27.61,27.81,1616000.0,18.0567,18.194,18.0501,18.1809,1616000.0
2008-06-05 15:30:00,27.8,28.0,27.79,27.89,2514400.0,18.1743,18.3051,18.1678,18.2332,2514400.0
2008-06-06 09:30:00,27.45,27.66,27.3,27.51,2305600.0,17.9455,18.0828,17.8475,17.9848,2305600.0
2008-06-06 10:00:00,27.51,27.69,27.4,27.64,1768400.0,17.9848,18.1024,17.9128,18.0697,1768400.0
2008-06-06 10:30:00,27.63,27.69,27.5,27.52,1061700.0,18.0632,18.1024,17.9782,17.9913,1061700.0
2008-06-06 11:00:00,27.51,27.55,27.31,27.34,1196900.0,17.9848,18.0109,17.854,17.8736,1196900.0
2008-06-06 11:30:00,27.34,27.6,27.33,27.58,810900.0,17.8736,18.0436,17.8671,18.0305,810900.0
2008-06-06 12:00:00,27.57,27.65,27.45,27.47,818200.0,18.024,18.0763,17.9455,17.9586,818200.0
2008-06-06 12:30:00,27.47,27.52,27.41,27.42,592500.0,17.9586,17.9913,17.9194,17.9259,592500.0
2008-06-06 13:00:00,27.43,27.52,27.35,27.48,1635800.0,17.9325,17.9913,17.8802,17.9651,1635800.0
2008-06-06 13:30:00,27.49,27.51,27.35,27.35,1083700.0,17.9717,17.9848,17.8802,17.8802,1083700.0
2008-06-06 14:00:00,27.35,27.39,27.11,27.25,1667500.0,17.8802,17.9063,17.7233,17.8148,1667500.0
2008-06-06 14:30:00,27.25,27.36,27.2,27.26,1259200.0,17.8148,17.8867,17.7821,17.8213,1259200.0
2008-06-06 15:00:00,27.26,27.45,27.19,27.23,1713100.0,17.8213,17.9455,17.7756,17.8017,1713100.0
2008-06-06 15:30:00,27.22,27.27,27.1,27.18,2580600.0,17.7952,17.8279,17.7167,17.769,2580600.0
2008-06-09 09:30:00,27.22,27.37,27.01,27.21,1244500.0,17.7952,17.8932,17.6579,17.7886,1244500.0
2008-06-09 10:00:00,27.22,27.65,27.1,27.43,1581300.0,17.7952,18.0763,17.7167,17.9325,1581300.0
2008-06-09 10:30:00,27.42,27.5,27.19,27.2,712100.0,17.9259,17.9782,17.7756,17.7821,712100.0
2008-06-09 11:00:00,27.21,27.38,27.18,27.33,438500.0,17.7886,17.8998,17.769,17.8671,438500.0
2008-06-09 11:30:00,27.33,27.35,27.12,27.14,408900.0,17.8671,17.8802,17.7298,17.7429,408900.0
2008-06-09 12:00:00,27.15,27.15,27.06,27.13,326200.0,17.7494,17.7494,17.6906,17.7363,326200.0
2008-06-09 12:30:00,27.14,27.18,27.1,27.17,259600.0,17.7429,17.769,17.7167,17.7625,259600.0
2008-06-09 13:00:00,27.17,27.19,26.97,27.08,640700.0,17.7625,17.7756,17.6317,17.7036,640700.0
2008-06-09 13:30:00,27.08,27.09,26.78,26.82,1032400.0,17.7036,17.7102,17.5075,17.5337,1032400.0
2008-06-09 14:00:00,26.82,26.82,26.43,26.56,2965700.0,17.5337,17.5337,17.2787,17.3637,2965700.0
2008-06-09 14:30:00,26.56,26.6,26.47,26.49,1809000.0,17.3637,17.3898,17.3048,17.3179,1809000.0
2008-06-09 15:00:00,26.49,26.52,26.42,26.5,1957400.0,17.3179,17.3375,17.2722,17.3245,1957400.0
2008-06-09 15:30:00,26.5,26.56,26.48,26.54,3292300.0,17.3245,17.3637,17.3114,17.3506,3292300.0
2008-06-10 09:30:00,26.39,26.48,26.09,26.37,2245600.0,17.2525,17.3114,17.0564,17.2395,2245600.0
2008-06-10 10:00:00,26.37,26.5,26.33,26.41,1963600.0,17.2395,17.3245,17.2133,17.2656,1963600.0
2008-06-10 10:30:00,26.41,26.44,26.23,26.33,941300.0,17.2656,17.2852,17.1479,17.2133,941300.0
2008-06-10 11:00:00,26.32,26.54,26.3,26.48,1205100.0,17.2068,17.3506,17.1937,17.3114,1205100.0
2008-06-10 11:30:00,26.48,26.66,26.45,26.57,1423000.0,17.3114,17.4291,17.2918,17.3702,1423000.0
2008-06-10 12:00:00,26.57,26.81,26.51,26.73,1650300.0,17.3702,17.5271,17.331,17.4748,1650300.0
2008-06-10 12:30:00,26.74,26.82,26.71,26.78,859100.0,17.4814,17.5337,17.4617,17.5075,859100.0
2008-06-10 13:00:00,26.78,26.95,26.75,26.94,1449900.0,17.5075,17.6187,17.4879,17.6121,1449900.0
2008-06-10 13:30:00,26.94,26.95,26.8,26.81,996100.0,17.6121,17.6187,17.5206,17.5271,996100.0
2008-06-10 14:00:00,26.81,26.84,26.66,26.82,1267200.0,17.5271,17.5467,17.4291,17.5337,1267200.0
2008-06-10 14:30:00,26.81,26.9,26.78,26.86,871900.0,17.5271,17.586,17.5075,17.5598,871900.0
2008-06-10 15:00:00,26.85,26.92,26.76,26.81,1055800.0,17.5533,17.599,17.4944,17.5271,1055800.0
2008-06-10 15:30:00,26.81,26.85,26.68,26.71,1407300.0,17.5271,17.5533,17.4421,17.4617,1407300.0
2008-06-11 09:30:00,26.71,26.82,26.41,26.45,1675700.0,17.4617,17.5337,17.2656,17.2918,1675700.0
2008-06-11 10:00:00,26.44,26.48,26.01,26.04,2535300.0,17.2852,17.3114,17.0041,17.0237,2535300.0
2008-06-11 10:30:00,26.05,26.27,26.0,26.25,1578400.0,17.0303,17.1741,16.9976,17.161,1578400.0
2008-06-11 11:00:00,26.24,26.27,26.03,26.04,1299800.0,17.1545,17.1741,17.0172,17.0237,1299800.0
2008-06-11 11:30:00,26.04,26.14,25.98,26.13,1683300.0,17.0237,17.0891,16.9845,17.0826,1683300.0
2008-06-11 12:00:00,26.12,26.16,26.0,26.02,1386300.0,17.076,17.1022,16.9976,17.0107,1386300.0
2008-06-11 12:30:00,26.01,26.06,25.95,25.99,1037900.0,17.0041,17.0368,16.9649,16.991,1037900.0
2008-06-11 13:00:00,26.0,26.06,25.93,26.02,785400.0,16.9976,17.0368,16.9518,17.0107,785400.0
2008-06-11 13:30:00,26.01,26.1,25.96,26.01,967100.0,17.0041,17.063,16.9714,17.0041,967100.0
2008-06-11 14:00:00,26.01,26.16,25.95,26.09,1285700.0,17.0041,17.1022,16.9649,17.0564,1285700.0
2008-06-11 14:30:00,26.09,26.13,26.01,26.02,655500.0,17.0564,17.0826,17.0041,17.0107,655500.0
2008-06-11 15:00:00,26.03,26.06,25.92,26.03,793200.0,17.0172,17.0368,16.9453,17.0172,793200.0
2008-06-11 15:30:00,26.03,26.06,25.85,25.9,2318400.0,17.0172,17.0368,16.8995,16.9322,2318400.0
2008-06-12 09:30:00,26.04,26.73,26.04,26.59,1823700.0,17.0237,17.4748,17.0237,17.3833,1823700.0
2008-06-12 10:00:00,26.6,26.7,26.5,26.6,1287200.0,17.3898,17.4552,17.3245,17.3898,1287200.0
2008-06-12 10:30:00,26.59,26.74,26.55,26.74,1076600.0,17.3833,17.4814,17.3571,17.4814,1076600.0
2008-06-12 11:00:00,26.73,26.85,26.68,26.84,1147100.0,17.4748,17.5533,17.4421,17.5467,1147100.0
2008-06-12 11:30:00,26.83,26.88,26.75,26.76,801400.0,17.5402,17.5729,17.4879,17.4944,801400.0
2008-06-12 12:00:00,26.76,26.82,26.73,26.75,857200.0,17.4944,17.5337,17.4748,17.4879,857200.0
2008-06-12 12:30:00,26.75,26.79,26.61,26.64,752500.0,17.4879,17.514,17.3964,17.416,752500.0
2008-06-12 13:00:00,26.64,26.69,26.57,26.63,630700.0,17.416,17.4487,17.3702,17.4094,630700.0
2008-06-12 13:30:00,26.64,26.65,26.46,26.53,772600.0,17.416,17.4225,17.2983,17.3441,772600.0
2008-06-12 14:00:00,26.54,26.62,26.43,26.5,903800.0,17.3506,17.4029,17.2787,17.3245,903800.0
2008-06-12 14:30:00,26.49,26.55,26.38,26.46,914300.0,17.3179,17.3571,17.246,17.2983,914300.0
2008-06-12 15:00:00,26.46,26.51,26.31,26.33,1140600.0,17.2983,17.331,17.2002,17.2133,1140600.0
2008-06-12 15:30:00,26.33,26.53,26.32,26.5,2078400.0,17.2133,17.3441,17.2068,17.3245,2078400.0
2008-06-13 09:30:00,26.69,27.02,26.65,27.01,1330400.0,17.4487,17.6644,17.4225,17.6579,1330400.0
2008-06-13 10:00:00,27.01,27.2,26.96,27.18,1571200.0,17.6579,17.7821,17.6252,17.769,1571200.0
2008-06-13 10:30:00,27.17,27.2,26.95,27.01,1140700.0,17.7625,17.7821,17.6187,17.6579,1140700.0
2008-06-13 11:00:00,27.01,27.16,26.99,27.11,929500.0,17.6579,17.7559,17.6448,17.7233,929500.0
2008-06-13 11:30:00,27.11,27.13,27.03,27.05,514500.0,17.7233,17.7363,17.671,17.684,514500.0
2008-06-13 12:00:00,27.06,27.15,27.06,27.09,619400.0,17.6906,17.7494,17.6906,17.7102,619400.0
2008-06-13 12:30:00,27.1,27.13,27.02,27.11,498700.0,17.7167,17.7363,17.6644,17.7233,498700.0
2008-06-13 13:00:00,27.1,27.2,27.05,27.16,788000.0,17.7167,17.7821,17.684,17.7559,788000.0
2008-06-13 13:30:00,27.16,27.18,27.05,27.1,673400.0,17.7559,17.769,17.684,17.7167,673400.0
2008-06-13 14:00:00,27.1,27.26,27.04,27.25,1239000.0,17.7167,17.8213,17.6775,17.8148,1239000.0
2008-06-13 14:30:00,27.25,27.51,27.22,27.5,1382400.0,17.8148,17.9848,17.7952,17.9782,1382400.0
2008-06-13 15:00:00,27.51,27.51,27.35,27.37,1742000.0,17.9848,17.9848,17.8802,17.8932,1742000.0
2008-06-13 15:30:00,27.37,27.58,27.36,27.53,2715700.0,17.8932,18.0305,17.8867,17.9978,2715700.0
2008-06-16 09:30:00,27.47,27.47,27.14,27.25,1522100.0,17.9586,17.9586,17.7429,17.8148,1522100.0
2008-06-16 10:00:00,27.25,27.46,27.22,27.38,1064500.0,17.8148,17.9521,17.7952,17.8998,1064500.0
2008-06-16 10:30:00,27.38,27.62,27.32,27.61,954800.0,17.8998,18.0567,17.8605,18.0501,954800.0
2008-06-16 11:00:00,27.62,27.65,27.4,27.42,868100.0,18.0567,18.0763,17.9128,17.9259,868100.0
2008-06-16 11:30:00,27.43,27.43,27.3,27.37,842200.0,17.9325,17.9325,17.8475,17.8932,842200.0
2008-06-16 12:00:00,27.36,27.4,27.31,27.36,794100.0,17.8867,17.9128,17.854,17.8867,794100.0
2008-06-16 12:30:00,27.36,27.5,27.34,27.41,388300.0,17.8867,17.9782,17.8736,17.9194,388300.0
2008-06-16 13:00:00,27.41,27.6,27.34,27.59,647200.0,17.9194,18.0436,17.8736,18.0371,647200.0
2008-06-16 13:30:00,27.59,27.67,27.54,27.64,829600.0,18.0371,18.0894,18.0044,18.0697,829600.0
2008-06-16 14:00:00,27.63,27.64,27.53,27.58,893800.0,18.0632,18.0697,17.9978,18.0305,893800.0
2008-06-16 14:30:00,27.59,27.66,27.59,27.64,589500.0,18.0371,18.0828,18.0371,18.0697,589500.0
2008-06-16 15:00:00,27.64,27.68,27.55,27.58,889500.0,18.0697,18.0959,18.0109,18.0305,889500.0
2008-06-16 15:30:00,27.58,27.6,27.45,27.47,1267500.0,18.0305,18.0436,17.9455,17.9586,1267500.0
2008-06-17 09:30:00,27.59,27.73,27.28,27.33,1189500.0,18.0371,18.1286,17.8344,17.8671,1189500.0
2008-06-17 10:00:00,27.33,27.39,27.12,27.16,949700.0,17.8671,17.9063,17.7298,17.7559,949700.0
2008-06-17 10:30:00,27.15,27.2,27.0,27.07,922200.0,17.7494,17.7821,17.6513,17.6971,922200.0
2008-06-17 11:00:00,27.08,27.14,26.91,26.94,743000.0,17.7036,17.7429,17.5925,17.6121,743000.0
2008-06-17 11:30:00,26.95,27.0,26.87,26.95,882000.0,17.6187,17.6513,17.5664,17.6187,882000.0
2008-06-17 12:00:00,26.95,27.02,26.91,26.94,455000.0,17.6187,17.6644,17.5925,17.6121,455000.0
2008-06-17 12:30:00,26.94,26.96,26.84,26.89,637600.0,17.6121,17.6252,17.5467,17.5794,637600.0
2008-06-17 13:00:00,26.88,27.01,26.85,26.97,621700.0,17.5729,17.6579,17.5533,17.6317,621700.0
2008-06-17 13:30:00,26.97,26.98,26.89,26.91,454100.0,17.6317,17.6383,17.5794,17.5925,454100.0
2008-06-17 14:00:00,26.91,26.92,26.8,26.82,661400.0,17.5925,17.599,17.5206,17.5337,661400.0
2008-06-17 14:30:00,26.81,26.95,26.81,26.93,700200.0,17.5271,17.6187,17.5271,17.6056,700200.0
2008-06-17 15:00:00,26.93,26.94,26.86,26.91,1549700.0,17.6056,17.6121,17.5598,17.5925,1549700.0
2008-06-17 15:30:00,26.91,26.96,26.83,26.85,1973600.0,17.5925,17.6252,17.5402,17.5533,1973600.0
2008-06-18 09:30:00,26.66,26.87,26.56,26.58,1344300.0,17.4291,17.5664,17.3637,17.3768,1344300.0
2008-06-18 10:00:00,26.59,26.59,26.32,26.48,1453500.0,17.3833,17.3833,17.2068,17.3114,1453500.0
2008-06-18 10:30:00,26.48,26.51,26.41,26.44,1220500.0,17.3114,17.331,17.2656,17.2852,1220500.0
2008-06-18 11:00:00,26.44,26.63,26.42,26.57,840100.0,17.2852,17.4094,17.2722,17.3702,840100.0
2008-06-18 11:30:00,26.57,26.75,26.56,26.75,772400.0,17.3702,17.4879,17.3637,17.4879,772400.0
2008-06-18 12:00:00,26.74,26.74,26.54,26.55,686100.0,17.4814,17.4814,17.3506,17.3571,686100.0
2008-06-18 12:30:00,26.56,26.61,26.45,26.5,449300.0,17.3637,17.3964,17.2918,17.3245,449300.0
2008-06-18 13:00:00,26.49,26.5,26.37,26.39,832500.0,17.3179,17.3245,17.2395,17.2525,832500.0
2008-06-18 13:30:00,26.39,26.42,26.35,26.37,553700.0,17.2525,17.2722,17.2264,17.2395,553700.0
2008-06-18 14:00:00,26.37,26.48,26.32,26.35,911100.0,17.2395,17.3114,17.2068,17.2264,911100.0
2008-06-18 14:30:00,26.35,26.57,26.32,26.51,643300.0,17.2264,17.3702,17.2068,17.331,643300.0
2008-06-18 15:00:00,26.52,26.63,26.48,26.56,912700.0,17.3375,17.4094,17.3114,17.3637,912700.0
2008-06-18 15:30:00,26.55,26.6,26.49,26.54,1859300.0,17.3571,17.3898,17.3179,17.3506,1859300.0
2008-06-19 09:30:00,26.56,26.81,26.56,26.81,1045200.0,17.3637,17.5271,17.3637,17.5271,1045200.0
2008-06-19 10:00:00,26.8,26.94,26.68,26.89,1285900.0,17.5206,17.6121,17.4421,17.5794,1285900.0
2008-06-19 10:30:00,26.9,26.97,26.85,26.89,1275000.0,17.586,17.6317,17.5533,17.5794,1275000.0
2008-06-19 11:00:00,26.89,26.93,26.64,26.7,1190000.0,17.5794,17.6056,17.416,17.4552,1190000.0
2008-06-19 11:30:00,26.71,26.8,26.57,26.6,1068500.0,17.4617,17.5206,17.3702,17.3898,1068500.0
2008-06-19 12:00:00,26.6,26.89,26.59,26.82,973700.0,17.3898,17.5794,17.3833,17.5337,973700.0
2008-06-19 12:30:00,26.82,26.85,26.65,26.67,717800.0,17.5337,17.5533,17.4225,17.4356,717800.0
2008-06-19 13:00:00,26.68,26.8,26.66,26.77,607300.0,17.4421,17.5206,17.4291,17.501,607300.0
2008-06-19 13:30:00,26.77,26.81,26.7,26.73,733600.0,17.501,17.5271,17.4552,17.4748,733600.0
2008-06-19 14:00:00,26.72,26.89,26.65,26.89,707800.0,17.4683,17.5794,17.4225,17.5794,707800.0
2008-06-19 14:30:00,26.89,27.12,26.88,27.1,1053900.0,17.5794,17.7298,17.5729,17.7167,1053900.0
2008-06-19 15:00:00,27.1,27.29,27.1,27.18,1253200.0,17.7167,17.8409,17.7167,17.769,1253200.0
2008-06-19 15:30:00,27.18,27.24,27.15,27.16,1695300.0,17.769,17.8082,17.7494,17.7559,1695300.0
2008-06-20 09:30:00,27.03,27.18,26.49,26.5,4121100.0,17.671,17.769,17.3179,17.3245,4121100.0
2008-06-20 10:00:00,26.5,26.54,26.2,26.31,1551400.0,17.3245,17.3506,17.1283,17.2002,1551400.0
2008-06-20 10:30:00,26.31,26.46,26.23,26.41,1255700.0,17.2002,17.2983,17.1479,17.2656,1255700.0
2008-06-20 11:00:00,26.4,26.49,26.28,26.43,855200.0,17.2591,17.3179,17.1806,17.2787,855200.0
2008-06-20 11:30:00,26.43,26.52,26.37,26.45,584400.0,17.2787,17.3375,17.2395,17.2918,584400.0
2008-06-20 12:00:00,26.44,26.47,26.35,26.43,499800.0,17.2852,17.3048,17.2264,17.2787,499800.0
2008-06-20 12:30:00,26.42,26.49,26.36,26.37,451600.0,17.2722,17.3179,17.2329,17.2395,451600.0
2008-06-20 13:00:00,26.36,26.44,26.24,26.25,621200.0,17.2329,17.2852,17.1545,17.161,621200.0
2008-06-20 13:30:00,26.25,26.34,26.19,26.31,648800.0,17.161,17.2199,17.1218,17.2002,648800.0
2008-06-20 14:00:00,26.3,26.32,26.21,26.27,671300.0,17.1937,17.2068,17.1349,17.1741,671300.0
2008-06-20 14:30:00,26.27,26.28,26.14,26.16,631100.0,17.1741,17.1806,17.0891,17.1022,631100.0
2008-06-20 15:00:00,26.16,26.29,26.12,26.24,1073000.0,17.1022,17.1872,17.076,17.1545,1073000.0
2008-06-20 15:30:00,26.24,26.32,26.21,26.23,2186800.0,17.1545,17.2068,17.1349,17.1479,2186800.0
2008-06-23 09:30:00,26.31,26.4,25.8,25.82,1521800.0,17.2002,17.2591,16.8668,16.8799,1521800.0
2008-06-23 10:00:00,25.82,25.82,25.58,25.58,1764200.0,16.8799,16.8799,16.723,16.723,1764200.0
2008-06-23 10:30:00,25.58,25.69,25.51,25.56,1137600.0,16.723,16.7949,16.6772,16.7099,1137600.0
2008-06-23 11:00:00,25.55,25.56,25.38,25.43,1442300.0,16.7034,16.7099,16.5923,16.6249,1442300.0
2008-06-23 11:30:00,25.43,25.44,25.27,25.31,1365300.0,16.6249,16.6315,16.5203,16.5465,1365300.0
2008-06-23 12:00:00,25.31,25.33,25.12,25.16,1458300.0,16.5465,16.5596,16.4223,16.4484,1458300.0
2008-06-23 12:30:00,25.15,25.2,25.08,25.19,1190900.0,16.4419,16.4746,16.3961,16.468,1190900.0
2008-06-23 13:00:00,25.19,25.28,25.17,25.25,936000.0,16.468,16.5269,16.455,16.5073,936000.0
2008-06-23 13:30:00,25.24,25.29,25.15,25.22,1188000.0,16.5007,16.5334,16.4419,16.4877,1188000.0
2008-06-23 14:00:00,25.21,25.24,25.01,25.02,1970800.0,16.4811,16.5007,16.3504,16.3569,1970800.0
2008-06-23 14:30:00,25.03,25.05,24.9,24.93,1868500.0,16.3634,16.3765,16.2785,16.2981,1868500.0
2008-06-23 15:00:00,24.93,25.05,24.9,25.02,2589000.0,16.2981,16.3765,16.2785,16.3569,2589000.0
2008-06-23 15:30:00,25.02,25.08,25.0,25.04,3544600.0,16.3569,16.3961,16.3438,16.37,3544600.0
2008-06-24 09:30:00,25.09,25.25,24.93,24.97,2338400.0,16.4027,16.5073,16.2981,16.3242,2338400.0
2008-06-24 10:00:00,24.96,25.06,24.83,24.97,2079300.0,16.3177,16.3831,16.2327,16.3242,2079300.0
2008-06-24 10:30:00,24.98,25.21,24.94,25.19,1883300.0,16.3308,16.4811,16.3046,16.468,1883300.0
2008-06-24 11:00:00,25.19,25.5,25.14,25.31,1881000.0,16.468,16.6707,16.4354,16.5465,1881000.0
2008-06-24 11:30:00,25.31,25.61,25.25,25.59,1116900.0,16.5465,16.7426,16.5073,16.7295,1116900.0
2008-06-24 12:00:00,25.59,25.75,25.56,25.74,1142900.0,16.7295,16.8341,16.7099,16.8276,1142900.0
2008-06-24 12:30:00,25.73,25.74,25.61,25.63,961300.0,16.8211,16.8276,16.7426,16.7557,961300.0
2008-06-24 13:00:00,25.63,25.71,25.55,25.57,845900.0,16.7557,16.808,16.7034,16.7165,845900.0
2008-06-24 13:30:00,25.57,25.58,25.48,25.54,565900.0,16.7165,16.723,16.6576,16.6969,565900.0
2008-06-24 14:00:00,25.54,25.69,25.53,25.63,626800.0,16.6969,16.7949,16.6903,16.7557,626800.0
2008-06-24 14:30:00,25.62,25.66,25.42,25.47,714900.0,16.7492,16.7753,16.6184,16.6511,714900.0
2008-06-24 15:00:00,25.47,25.54,25.3,25.33,1151000.0,16.6511,16.6969,16.54,16.5596,1151000.0
2008-06-24 15:30:00,25.33,25.37,25.25,25.31,1820200.0,16.5596,16.5857,16.5073,16.5465,1820200.0
2008-06-25 09:30:00,25.41,26.0,25.26,25.86,1632400.0,16.6119,16.9976,16.5138,16.9061,1632400.0
2008-06-25 10:00:00,25.86,25.99,25.82,25.94,1283200.0,16.9061,16.991,16.8799,16.9584,1283200.0
2008-06-25 10:30:00,25.94,26.37,25.93,26.34,1803900.0,16.9584,17.2395,16.9518,17.2199,1803900.0
2008-06-25 11:00:00,26.34,26.38,26.11,26.15,1121300.0,17.2199,17.246,17.0695,17.0956,1121300.0
2008-06-25 11:30:00,26.15,26.23,25.98,26.0,684200.0,17.0956,17.1479,16.9845,16.9976,684200.0
2008-06-25 12:00:00,26.0,26.0,25.85,25.91,402100.0,16.9976,16.9976,16.8995,16.9387,402100.0
2008-06-25 12:30:00,25.9,25.91,25.82,25.84,598400.0,16.9322,16.9387,16.8799,16.893,598400.0
2008-06-25 13:00:00,25.83,25.88,25.75,25.82,540700.0,16.8864,16.9191,16.8341,16.8799,540700.0
2008-06-25 13:30:00,25.82,25.85,25.73,25.74,454200.0,16.8799,16.8995,16.8211,16.8276,454200.0
2008-06-25 14:00:00,25.73,25.86,25.64,25.67,1602400.0,16.8211,16.9061,16.7622,16.7818,1602400.0
2008-06-25 14:30:00,25.67,25.75,25.5,25.63,1504100.0,16.7818,16.8341,16.6707,16.7557,1504100.0
2008-06-25 15:00:00,25.62,25.8,25.42,25.49,1449900.0,16.7492,16.8668,16.6184,16.6642,1449900.0
2008-06-25 15:30:00,25.49,25.5,25.33,25.49,1912000.0,16.6642,16.6707,16.5596,16.6642,1912000.0
2008-06-26 09:30:00,25.23,25.37,25.02,25.21,1392700.0,16.4942,16.5857,16.3569,16.4811,1392700.0
2008-06-26 10:00:00,25.21,25.29,25.09,25.25,1562700.0,16.4811,16.5334,16.4027,16.5073,1562700.0
2008-06-26 10:30:00,25.25,25.29,25.11,25.11,1289800.0,16.5073,16.5334,16.4157,16.4157,1289800.0
2008-06-26 11:00:00,25.11,25.28,25.11,25.28,1222500.0,16.4157,16.5269,16.4157,16.5269,1222500.0
2008-06-26 11:30:00,25.27,25.34,25.2,25.28,900400.0,16.5203,16.5661,16.4746,16.5269,900400.0
2008-06-26 12:00:00,25.27,25.3,25.13,25.16,639800.0,16.5203,16.54,16.4288,16.4484,639800.0
2008-06-26 12:30:00,25.15,25.15,25.02,25.03,638900.0,16.4419,16.4419,16.3569,16.3634,638900.0
2008-06-26 13:00:00,25.02,25.12,25.0,25.0,726700.0,16.3569,16.4223,16.3438,16.3438,726700.0
2008-06-26 13:30:00,25.0,25.07,25.0,25.03,607500.0,16.3438,16.3896,16.3438,16.3634,607500.0
2008-06-26 14:00:00,25.03,25.09,24.96,25.0,1907400.0,16.3634,16.4027,16.3177,16.3438,1907400.0
2008-06-26 14:30:00,25.0,25.02,24.78,24.8,1906500.0,16.3438,16.3569,16.2,16.2131,1906500.0
2008-06-26 15:00:00,24.81,24.89,24.78,24.84,1493700.0,16.2196,16.2719,16.2,16.2392,1493700.0
2008-06-26 15:30:00,24.84,24.86,24.61,24.61,3042100.0,16.2392,16.2523,16.0889,16.0889,3042100.0
2008-06-27 09:30:00,24.66,24.7,24.31,24.49,1466000.0,16.1216,16.1477,15.8927,16.0104,1466000.0
2008-06-27 10:00:00,24.49,24.67,24.39,24.4,1265700.0,16.0104,16.1281,15.945,15.9516,1265700.0
2008-06-27 10:30:00,24.4,24.48,24.2,24.23,953500.0,15.9516,16.0039,15.8208,15.8404,953500.0
2008-06-27 11:00:00,24.23,24.35,24.18,24.32,819500.0,15.8404,15.9189,15.8078,15.8993,819500.0
2008-06-27 11:30:00,24.32,24.37,24.26,24.32,848900.0,15.8993,15.932,15.8601,15.8993,848900.0
2008-06-27 12:00:00,24.32,24.38,24.26,24.27,963200.0,15.8993,15.9385,15.8601,15.8666,963200.0
2008-06-27 12:30:00,24.27,24.28,24.16,24.2,625400.0,15.8666,15.8731,15.7947,15.8208,625400.0
2008-06-27 13:00:00,24.2,24.21,24.05,24.08,1134400.0,15.8208,15.8274,15.7228,15.7424,1134400.0
2008-06-27 13:30:00,24.08,24.12,23.91,23.98,1423500.0,15.7424,15.7685,15.6312,15.677,1423500.0
2008-06-27 14:00:00,23.98,24.2,23.92,24.2,1389100.0,15.677,15.8208,15.6378,15.8208,1389100.0
2008-06-27 14:30:00,24.2,24.33,24.13,24.22,1247900.0,15.8208,15.9058,15.7751,15.8339,1247900.0
2008-06-27 15:00:00,24.22,24.23,24.11,24.15,1314400.0,15.8339,15.8404,15.762,15.7881,1314400.0
2008-06-27 15:30:00,24.15,24.23,24.01,24.06,2892100.0,15.7881,15.8404,15.6966,15.7293,2892100.0
2008-06-30 09:30:00,24.06,24.13,23.57,23.59,1223100.0,15.7293,15.7751,15.409,15.422,1223100.0
2008-06-30 10:00:00,23.6,23.96,23.59,23.94,1086000.0,15.4286,15.6639,15.422,15.6509,1086000.0
2008-06-30 10:30:00,23.95,24.0,23.8,23.91,807000.0,15.6574,15.6901,15.5593,15.6312,807000.0
2008-06-30 11:00:00,23.91,24.27,23.81,24.26,1085300.0,15.6312,15.8666,15.5659,15.8601,1085300.0
2008-06-30 11:30:00,24.26,24.36,24.01,24.12,1204600.0,15.8601,15.9254,15.6966,15.7685,1204600.0
2008-06-30 12:00:00,24.12,24.12,24.0,24.06,832300.0,15.7685,15.7685,15.6901,15.7293,832300.0
2008-06-30 12:30:00,24.06,24.07,23.91,23.93,690600.0,15.7293,15.7358,15.6312,15.6443,690600.0
2008-06-30 13:00:00,23.93,23.94,23.83,23.86,580500.0,15.6443,15.6509,15.5789,15.5986,580500.0
2008-06-30 13:30:00,23.86,23.87,23.64,23.71,709400.0,15.5986,15.6051,15.4547,15.5005,709400.0
2008-06-30 14:00:00,23.72,23.82,23.71,23.81,895200.0,15.507,15.5724,15.5005,15.5659,895200.0
2008-06-30 14:30:00,23.82,23.82,23.68,23.7,892200.0,15.5724,15.5724,15.4809,15.494,892200.0
2008-06-30 15:00:00,23.7,23.8,23.63,23.65,1705800.0,15.494,15.5593,15.4482,15.4613,1705800.0
2008-06-30 15:30:00,23.65,23.68,23.32,23.39,4078900.0,15.4613,15.4809,15.2455,15.2913,4078900.0
2008-07-01 09:30:00,23.11,23.39,22.84,22.89,2712800.0,15.1082,15.2913,14.9317,14.9644,2712800.0
2008-07-01 10:00:00,22.89,23.21,22.88,23.05,2020500.0,14.9644,15.1736,14.9579,15.069,2020500.0
2008-07-01 10:30:00,23.05,23.16,23.01,23.06,1424500.0,15.069,15.1409,15.0429,15.0756,1424500.0
2008-07-01 11:00:00,23.05,23.15,22.92,22.93,1070600.0,15.069,15.1344,14.984,14.9906,1070600.0
2008-07-01 11:30:00,22.93,22.97,22.75,22.78,1171800.0,14.9906,15.0167,14.8729,14.8925,1171800.0
2008-07-01 12:00:00,22.78,22.8,22.52,22.58,1918000.0,14.8925,14.9056,14.7225,14.7617,1918000.0
2008-07-01 12:30:00,22.58,22.82,22.57,22.73,1138300.0,14.7617,14.9186,14.7552,14.8598,1138300.0
2008-07-01 13:00:00,22.73,22.77,22.6,22.71,1149400.0,14.8598,14.886,14.7748,14.8467,1149400.0
2008-07-01 13:30:00,22.71,22.96,22.62,22.9,1281500.0,14.8467,15.0102,14.7879,14.9709,1281500.0
2008-07-01 14:00:00,22.9,23.13,22.88,23.01,1919100.0,14.9709,15.1213,14.9579,15.0429,1919100.0
2008-07-01 14:30:00,23.01,23.27,22.95,23.09,1532900.0,15.0429,15.2128,15.0036,15.0952,1532900.0
2008-07-01 15:00:00,23.08,23.14,22.91,23.05,1429500.0,15.0886,15.1279,14.9775,15.069,1429500.0
2008-07-01 15:30:00,23.05,23.23,23.02,23.21,2069200.0,15.069,15.1867,15.0494,15.1736,2069200.0
2008-07-02 09:30:00,23.25,23.41,23.12,23.41,1751800.0,15.1998,15.3044,15.1148,15.3044,1751800.0
2008-07-02 10:00:00,23.41,23.47,23.23,23.33,1328800.0,15.3044,15.3436,15.1867,15.2521,1328800.0
2008-07-02 10:30:00,23.33,23.5,23.26,23.41,1139300.0,15.2521,15.3632,15.2063,15.3044,1139300.0
2008-07-02 11:00:00,23.41,23.42,23.08,23.09,952000.0,15.3044,15.3109,15.0886,15.0952,952000.0
2008-07-02 11:30:00,23.1,23.13,22.92,22.94,675300.0,15.1017,15.1213,14.984,14.9971,675300.0
2008-07-02 12:00:00,22.93,23.15,22.93,22.99,540800.0,14.9906,15.1344,14.9906,15.0298,540800.0
2008-07-02 12:30:00,23.0,23.01,22.86,22.9,1545200.0,15.0363,15.0429,14.9448,14.9709,1545200.0
2008-07-02 13:00:00,22.91,22.95,22.82,22.91,1477800.0,14.9775,15.0036,14.9186,14.9775,1477800.0
2008-07-02 13:30:00,22.9,23.0,22.85,22.97,1411500.0,14.9709,15.0363,14.9383,15.0167,1411500.0
2008-07-02 14:00:00,22.98,23.03,22.71,22.71,1442300.0,15.0232,15.0559,14.8467,14.8467,1442300.0
2008-07-02 14:30:00,22.71,22.78,22.62,22.62,2205700.0,14.8467,14.8925,14.7879,14.7879,2205700.0
2008-07-02 15:00:00,22.63,22.7,22.53,22.55,2055600.0,14.7944,14.8402,14.7291,14.7421,2055600.0
2008-07-02 15:30:00,22.55,22.57,22.47,22.49,3443900.0,14.7421,14.7552,14.6898,14.7029,3443900.0
2008-07-03 08:00:00,22.52,22.52,22.52,22.52,100.0,14.7225,14.7225,14.7225,14.7225,100.0
2008-07-03 08:30:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:00:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:30:00,22.67,22.96,22.45,22.57,2644000.0,14.8206,15.0102,14.6768,14.7552,2644000.0
2008-07-03 10:00:00,22.57,22.88,22.35,22.83,2115100.0,14.7552,14.9579,14.6114,14.9252,2115100.0
2008-07-03 10:30:00,22.84,22.96,22.78,22.8,1360600.0,14.9317,15.0102,14.8925,14.9056,1360600.0
2008-07-03 11:00:00,22.79,22.91,22.76,22.82,1218100.0,14.899,14.9775,14.8794,14.9186,1218100.0
2008-07-03 11:30:00,22.81,22.88,22.68,22.79,896200.0,14.9121,14.9579,14.8271,14.899,896200.0
2008-07-03 12:00:00,22.79,22.8,22.57,22.59,1053900.0,14.899,14.9056,14.7552,14.7683,1053900.0
2008-07-03 12:30:00,22.6,22.6,22.42,22.52,1721500.0,14.7748,14.7748,14.6571,14.7225,1721500.0
2008-07-07 09:30:00,22.65,23.19,22.65,22.89,1713200.0,14.8075,15.1605,14.8075,14.9644,1713200.0
2008-07-07 10:00:00,22.89,22.93,22.71,22.89,1274700.0,14.9644,14.9906,14.8467,14.9644,1274700.0
2008-07-07 10:30:00,22.89,23.02,22.86,22.88,828300.0,14.9644,15.0494,14.9448,14.9579,828300.0
2008-07-07 11:00:00,22.88,23.08,22.85,23.01,1080400.0,14.9579,15.0886,14.9383,15.0429,1080400.0
2008-07-07 11:30:00,23.02,23.08,22.9,22.96,916000.0,15.0494,15.0886,14.9709,15.0102,916000.0
2008-07-07 12:00:00,22.96,22.97,22.41,22.41,1534700.0,15.0102,15.0167,14.6506,14.6506,1534700.0
2008-07-07 12:30:00,22.42,22.58,22.23,22.27,1726600.0,14.6571,14.7617,14.5329,14.5591,1726600.0
2008-07-07 13:00:00,22.27,22.32,22.09,22.28,1279200.0,14.5591,14.5918,14.4414,14.5656,1279200.0
2008-07-07 13:30:00,22.27,22.33,22.14,22.19,940000.0,14.5591,14.5983,14.4741,14.5068,940000.0
2008-07-07 14:00:00,22.19,22.3,22.09,22.17,1458900.0,14.5068,14.5787,14.4414,14.4937,1458900.0
2008-07-07 14:30:00,22.17,22.2,22.02,22.13,1734400.0,14.4937,14.5133,14.3956,14.4676,1734400.0
2008-07-07 15:00:00,22.13,22.37,22.13,22.36,2668200.0,14.4676,14.6245,14.4676,14.6179,2668200.0
2008-07-07 15:30:00,22.36,22.5,22.27,22.3,2673600.0,14.6179,14.7094,14.5591,14.5787,2673600.0
2008-07-08 09:30:00,22.31,23.05,22.3,22.59,1724400.0,14.5852,15.069,14.5787,14.7683,1724400.0
2008-07-08 10:00:00,22.59,22.66,22.34,22.49,1556800.0,14.7683,14.814,14.6048,14.7029,1556800.0
2008-07-08 10:30:00,22.5,22.59,22.3,22.42,1220100.0,14.7094,14.7683,14.5787,14.6571,1220100.0
2008-07-08 11:00:00,22.41,22.69,22.39,22.65,1327200.0,14.6506,14.8337,14.6375,14.8075,1327200.0
2008-07-08 11:30:00,22.65,22.66,22.42,22.45,867700.0,14.8075,14.814,14.6571,14.6768,867700.0
2008-07-08 12:00:00,22.46,22.6,22.39,22.6,791100.0,14.6833,14.7748,14.6375,14.7748,791100.0
2008-07-08 12:30:00,22.6,22.65,22.48,22.55,693100.0,14.7748,14.8075,14.6964,14.7421,693100.0
2008-07-08 13:00:00,22.54,22.64,22.51,22.59,662800.0,14.7356,14.801,14.716,14.7683,662800.0
2008-07-08 13:30:00,22.6,22.6,22.47,22.49,883800.0,14.7748,14.7748,14.6898,14.7029,883800.0
2008-07-08 14:00:00,22.5,22.64,22.48,22.61,768300.0,14.7094,14.801,14.6964,14.7814,768300.0
2008-07-08 14:30:00,22.61,22.87,22.57,22.86,1364200.0,14.7814,14.9513,14.7552,14.9448,1364200.0
2008-07-08 15:00:00,22.86,22.98,22.8,22.98,1687800.0,14.9448,15.0232,14.9056,15.0232,1687800.0
2008-07-08 15:30:00,22.97,23.07,22.94,23.04,2313900.0,15.0167,15.0821,14.9971,15.0625,2313900.0
2008-07-09 09:30:00,23.11,23.11,22.6,22.74,1459600.0,15.1082,15.1082,14.7748,14.8663,1459600.0
2008-07-09 10:00:00,22.73,22.91,22.54,22.9,792500.0,14.8598,14.9775,14.7356,14.9709,792500.0
2008-07-09 10:30:00,22.9,22.93,22.64,22.68,1117100.0,14.9709,14.9906,14.801,14.8271,1117100.0
2008-07-09 11:00:00,22.68,22.96,22.67,22.95,923200.0,14.8271,15.0102,14.8206,15.0036,923200.0
2008-07-09 11:30:00,22.96,22.99,22.74,22.82,717200.0,15.0102,15.0298,14.8663,14.9186,717200.0
2008-07-09 12:00:00,22.81,22.87,22.7,22.82,555000.0,14.9121,14.9513,14.8402,14.9186,555000.0
2008-07-09 12:30:00,22.82,22.85,22.66,22.71,411300.0,14.9186,14.9383,14.814,14.8467,411300.0
2008-07-09 13:00:00,22.7,22.78,22.61,22.76,843100.0,14.8402,14.8925,14.7814,14.8794,843100.0
2008-07-09 13:30:00,22.76,22.81,22.7,22.78,640000.0,14.8794,14.9121,14.8402,14.8925,640000.0
2008-07-09 14:00:00,22.78,22.78,22.67,22.68,902100.0,14.8925,14.8925,14.8206,14.8271,902100.0
2008-07-09 14:30:00,22.68,22.71,22.56,22.57,863900.0,14.8271,14.8467,14.7487,14.7552,863900.0
2008-07-09 15:00:00,22.57,22.61,22.47,22.56,1242800.0,14.7552,14.7814,14.6898,14.7487,1242800.0
2008-07-09 15:30:00,22.56,22.6,22.3,22.36,2193800.0,14.7487,14.7748,14.5787,14.6179,2193800.0
2008-07-10 09:30:00,22.41,22.51,22.01,22.32,1791500.0,14.6506,14.716,14.3891,14.5918,1791500.0
2008-07-10 10:00:00,22.32,22.37,21.96,21.96,1463700.0,14.5918,14.6245,14.3564,14.3564,1463700.0
2008-07-10 10:30:00,21.97,22.11,21.84,21.86,1557500.0,14.363,14.4545,14.278,14.291,1557500.0
2008-07-10 11:00:00,21.86,22.0,21.77,21.81,1194700.0,14.291,14.3826,14.2322,14.2584,1194700.0
2008-07-10 11:30:00,21.8,22.07,21.8,22.07,882500.0,14.2518,14.4283,14.2518,14.4283,882500.0
2008-07-10 12:00:00,22.08,22.24,22.06,22.13,753400.0,14.4349,14.5395,14.4218,14.4676,753400.0
2008-07-10 12:30:00,22.14,22.15,21.95,21.97,980700.0,14.4741,14.4806,14.3499,14.363,980700.0
2008-07-10 13:00:00,21.97,22.2,21.97,22.19,946700.0,14.363,14.5133,14.363,14.5068,946700.0
2008-07-10 13:30:00,22.18,22.39,22.18,22.33,1111600.0,14.5002,14.6375,14.5002,14.5983,1111600.0
2008-07-10 14:00:00,22.33,22.35,21.92,21.98,2031800.0,14.5983,14.6114,14.3303,14.3695,2031800.0
2008-07-10 14:30:00,21.99,22.05,21.71,21.77,1319900.0,14.376,14.4153,14.193,14.2322,1319900.0
2008-07-10 15:00:00,21.77,21.97,21.76,21.82,1424500.0,14.2322,14.363,14.2257,14.2649,1424500.0
2008-07-10 15:30:00,21.85,21.89,21.71,21.88,2292100.0,14.2845,14.3107,14.193,14.3041,2292100.0
2008-07-11 09:30:00,21.58,21.91,21.4,21.73,2110000.0,14.108,14.3237,13.9903,14.2061,2110000.0
2008-07-11 10:00:00,21.73,21.79,21.49,21.59,1633400.0,14.2061,14.2453,14.0492,14.1145,1633400.0
2008-07-11 10:30:00,21.58,21.62,21.36,21.4,1431600.0,14.108,14.1341,13.9642,13.9903,1431600.0
2008-07-11 11:00:00,21.39,21.43,21.2,21.2,1590500.0,13.9838,14.0099,13.8596,13.8596,1590500.0
2008-07-11 11:30:00,21.2,21.23,21.05,21.2,2809900.0,13.8596,13.8792,13.7615,13.8596,2809900.0
2008-07-11 12:00:00,21.2,21.22,21.07,21.14,1135900.0,13.8596,13.8726,13.7746,13.8203,1135900.0
2008-07-11 12:30:00,21.14,21.14,21.0,21.04,1426400.0,13.8203,13.8203,13.7288,13.755,1426400.0
2008-07-11 13:00:00,21.04,21.2,21.0,21.2,1269800.0,13.755,13.8596,13.7288,13.8596,1269800.0
2008-07-11 13:30:00,21.19,21.48,21.1,21.37,1523100.0,13.853,14.0426,13.7942,13.9707,1523100.0
2008-07-11 14:00:00,21.37,21.67,21.31,21.43,2092100.0,13.9707,14.1668,13.9315,14.0099,2092100.0
2008-07-11 14:30:00,21.42,21.88,21.4,21.87,2924800.0,14.0034,14.3041,13.9903,14.2976,2924800.0
2008-07-11 15:00:00,21.88,22.13,21.74,21.75,3353000.0,14.3041,14.4676,14.2126,14.2191,3353000.0
2008-07-11 15:30:00,21.76,21.79,21.5,21.59,2741500.0,14.2257,14.2453,14.0557,14.1145,2741500.0
2008-07-14 09:30:00,21.9,22.0,21.44,21.55,1633500.0,14.3172,14.3826,14.0165,14.0884,1633500.0
2008-07-14 10:00:00,21.53,21.81,21.46,21.58,1186300.0,14.0753,14.2584,14.0295,14.108,1186300.0
2008-07-14 10:30:00,21.58,21.72,21.48,21.72,876800.0,14.108,14.1995,14.0426,14.1995,876800.0
2008-07-14 11:00:00,21.71,21.82,21.55,21.76,875700.0,14.193,14.2649,14.0884,14.2257,875700.0
2008-07-14 11:30:00,21.75,21.77,21.4,21.58,802500.0,14.2191,14.2322,13.9903,14.108,802500.0
2008-07-14 12:00:00,21.58,21.58,21.41,21.43,682100.0,14.108,14.108,13.9969,14.0099,682100.0
2008-07-14 12:30:00,21.43,21.5,21.39,21.43,468200.0,14.0099,14.0557,13.9838,14.0099,468200.0
2008-07-14 13:00:00,21.43,21.44,21.3,21.42,585600.0,14.0099,14.0165,13.9249,14.0034,585600.0
2008-07-14 13:30:00,21.42,21.59,21.36,21.52,735300.0,14.0034,14.1145,13.9642,14.0688,735300.0
2008-07-14 14:00:00,21.51,21.58,21.45,21.53,665200.0,14.0622,14.108,14.023,14.0753,665200.0
2008-07-14 14:30:00,21.53,21.59,21.44,21.49,783900.0,14.0753,14.1145,14.0165,14.0492,783900.0
2008-07-14 15:00:00,21.49,21.69,21.44,21.61,1012600.0,14.0492,14.1799,14.0165,14.1276,1012600.0
2008-07-14 15:30:00,21.62,21.73,21.47,21.5,2182700.0,14.1341,14.2061,14.0361,14.0557,2182700.0
2008-07-15 09:30:00,21.39,21.39,21.05,21.12,1493300.0,13.9838,13.9838,13.7615,13.8073,1493300.0
2008-07-15 10:00:00,21.12,21.14,20.78,20.83,2291900.0,13.8073,13.8203,13.585,13.6177,2291900.0
2008-07-15 10:30:00,20.83,21.13,20.76,21.06,2091300.0,13.6177,13.8138,13.5719,13.768,2091300.0
2008-07-15 11:00:00,21.07,21.69,21.05,21.41,2261200.0,13.7746,14.1799,13.7615,13.9969,2261200.0
2008-07-15 11:30:00,21.41,21.59,21.16,21.55,1882500.0,13.9969,14.1145,13.8334,14.0884,1882500.0
2008-07-15 12:00:00,21.54,21.7,21.44,21.59,1187600.0,14.0818,14.1864,14.0165,14.1145,1187600.0
2008-07-15 12:30:00,21.61,21.83,21.59,21.8,1449400.0,14.1276,14.2714,14.1145,14.2518,1449400.0
2008-07-15 13:00:00,21.79,21.89,21.48,21.52,1054800.0,14.2453,14.3107,14.0426,14.0688,1054800.0
2008-07-15 13:30:00,21.52,21.71,21.48,21.61,846400.0,14.0688,14.193,14.0426,14.1276,846400.0
2008-07-15 14:00:00,21.61,21.71,21.51,21.67,843600.0,14.1276,14.193,14.0622,14.1668,843600.0
2008-07-15 14:30:00,21.67,21.77,21.63,21.71,758600.0,14.1668,14.2322,14.1407,14.193,758600.0
2008-07-15 15:00:00,21.7,21.84,21.65,21.65,1191900.0,14.1864,14.278,14.1538,14.1538,1191900.0
2008-07-15 15:30:00,21.65,21.7,21.44,21.45,1977600.0,14.1538,14.1864,14.0165,14.023,1977600.0
2008-07-16 09:30:00,21.53,21.7,21.21,21.66,1512800.0,14.0753,14.1864,13.8661,14.1603,1512800.0
2008-07-16 10:00:00,21.66,21.73,21.32,21.48,1124200.0,14.1603,14.2061,13.938,14.0426,1124200.0
2008-07-16 10:30:00,21.49,22.19,21.44,22.1,2077400.0,14.0492,14.5068,14.0165,14.4479,2077400.0
2008-07-16 11:00:00,22.1,22.28,22.0,22.04,1098500.0,14.4479,14.5656,14.3826,14.4087,1098500.0
2008-07-16 11:30:00,22.04,22.11,21.93,22.08,873600.0,14.4087,14.4545,14.3368,14.4349,873600.0
2008-07-16 12:00:00,22.08,22.2,21.96,22.18,643400.0,14.4349,14.5133,14.3564,14.5002,643400.0
2008-07-16 12:30:00,22.18,22.29,22.16,22.23,1007200.0,14.5002,14.5722,14.4872,14.5329,1007200.0
2008-07-16 13:00:00,22.23,22.33,22.22,22.28,1041300.0,14.5329,14.5983,14.5264,14.5656,1041300.0
2008-07-16 13:30:00,22.28,22.39,22.27,22.38,945100.0,14.5656,14.6375,14.5591,14.631,945100.0
2008-07-16 14:00:00,22.37,22.51,22.24,22.48,1372900.0,14.6245,14.716,14.5395,14.6964,1372900.0
2008-07-16 14:30:00,22.48,22.64,22.46,22.61,1226900.0,14.6964,14.801,14.6833,14.7814,1226900.0
2008-07-16 15:00:00,22.62,22.71,22.58,22.7,1165000.0,14.7879,14.8467,14.7617,14.8402,1165000.0
2008-07-16 15:30:00,22.7,22.73,22.64,22.68,2317200.0,14.8402,14.8598,14.801,14.8271,2317200.0
2008-07-17 09:30:00,22.79,22.99,22.46,22.53,2295000.0,14.899,15.0298,14.6833,14.7291,2295000.0
2008-07-17 10:00:00,22.53,22.53,22.21,22.4,1764500.0,14.7291,14.7291,14.5199,14.6441,1764500.0
2008-07-17 10:30:00,22.41,22.62,22.34,22.4,1396500.0,14.6506,14.7879,14.6048,14.6441,1396500.0
2008-07-17 11:00:00,22.39,22.45,22.05,22.45,1354500.0,14.6375,14.6768,14.4153,14.6768,1354500.0
2008-07-17 11:30:00,22.46,22.83,22.41,22.79,1263000.0,14.6833,14.9252,14.6506,14.899,1263000.0
2008-07-17 12:00:00,22.79,22.79,22.62,22.76,861400.0,14.899,14.899,14.7879,14.8794,861400.0
2008-07-17 12:30:00,22.76,22.92,22.61,22.9,613300.0,14.8794,14.984,14.7814,14.9709,613300.0
2008-07-17 13:00:00,22.9,23.3,22.8,23.15,1604000.0,14.9709,15.2325,14.9056,15.1344,1604000.0
2008-07-17 13:30:00,23.15,23.46,23.13,23.41,1192000.0,15.1344,15.3371,15.1213,15.3044,1192000.0
2008-07-17 14:00:00,23.42,23.62,23.4,23.62,1239300.0,15.3109,15.4417,15.2978,15.4417,1239300.0
2008-07-17 14:30:00,23.61,23.71,23.43,23.5,1629400.0,15.4351,15.5005,15.3174,15.3632,1629400.0
2008-07-17 15:00:00,23.5,23.6,23.47,23.47,1331700.0,15.3632,15.4286,15.3436,15.3436,1331700.0
2008-07-17 15:30:00,23.47,23.5,23.29,23.38,2536300.0,15.3436,15.3632,15.2259,15.2848,2536300.0
2008-07-18 09:30:00,23.85,23.85,22.75,22.85,3971400.0,15.592,15.592,14.8729,14.9383,3971400.0
2008-07-18 10:00:00,22.85,23.03,22.7,23.01,1051400.0,14.9383,15.0559,14.8402,15.0429,1051400.0
2008-07-18 10:30:00,23.01,23.36,22.97,23.32,1003300.0,15.0429,15.2717,15.0167,15.2455,1003300.0
2008-07-18 11:00:00,23.32,23.68,23.3,23.58,1295400.0,15.2455,15.4809,15.2325,15.4155,1295400.0
2008-07-18 11:30:00,23.58,23.59,23.26,23.39,1360700.0,15.4155,15.422,15.2063,15.2913,1360700.0
2008-07-18 12:00:00,23.39,23.48,23.3,23.35,795100.0,15.2913,15.3501,15.2325,15.2651,795100.0
2008-07-18 12:30:00,23.35,23.36,23.23,23.25,727800.0,15.2651,15.2717,15.1867,15.1998,727800.0
2008-07-18 13:00:00,23.25,23.42,23.24,23.4,639700.0,15.1998,15.3109,15.1932,15.2978,639700.0
2008-07-18 13:30:00,23.39,23.49,23.34,23.35,508800.0,15.2913,15.3567,15.2586,15.2651,508800.0
2008-07-18 14:00:00,23.35,23.48,23.32,23.36,714900.0,15.2651,15.3501,15.2455,15.2717,714900.0
2008-07-18 14:30:00,23.35,23.38,23.25,23.31,650400.0,15.2651,15.2848,15.1998,15.239,650400.0
2008-07-18 15:00:00,23.31,23.47,23.28,23.42,825800.0,15.239,15.3436,15.2194,15.3109,825800.0
2008-07-18 15:30:00,23.42,23.5,23.4,23.4,1368800.0,15.3109,15.3632,15.2978,15.2978,1368800.0
2008-07-21 09:30:00,23.62,23.79,23.32,23.62,1603000.0,15.4417,15.5528,15.2455,15.4417,1603000.0
2008-07-21 10:00:00,23.62,23.71,23.34,23.37,930500.0,15.4417,15.5005,15.2586,15.2782,930500.0
2008-07-21 10:30:00,23.37,23.37,22.98,22.98,1293600.0,15.2782,15.2782,15.0232,15.0232,1293600.0
2008-07-21 11:00:00,22.99,23.19,22.92,23.15,770100.0,15.0298,15.1605,14.984,15.1344,770100.0
2008-07-21 11:30:00,23.15,23.17,22.97,22.97,875500.0,15.1344,15.1475,15.0167,15.0167,875500.0
2008-07-21 12:00:00,22.97,23.25,22.97,23.16,713900.0,15.0167,15.1998,15.0167,15.1409,713900.0
2008-07-21 12:30:00,23.16,23.28,23.14,23.17,545900.0,15.1409,15.2194,15.1279,15.1475,545900.0
2008-07-21 13:00:00,23.17,23.33,23.14,23.29,661800.0,15.1475,15.2521,15.1279,15.2259,661800.0
2008-07-21 13:30:00,23.29,23.3,23.19,23.24,532100.0,15.2259,15.2325,15.1605,15.1932,532100.0
2008-07-21 14:00:00,23.24,23.25,23.12,23.15,773200.0,15.1932,15.1998,15.1148,15.1344,773200.0
2008-07-21 14:30:00,23.14,23.17,23.08,23.11,583100.0,15.1279,15.1475,15.0886,15.1082,583100.0
2008-07-21 15:00:00,23.13,23.13,23.03,23.06,1186800.0,15.1213,15.1213,15.0559,15.0756,1186800.0
2008-07-21 15:30:00,23.06,23.17,23.04,23.12,1728900.0,15.0756,15.1475,15.0625,15.1148,1728900.0
2008-07-22 09:30:00,23.0,23.57,22.86,23.4,1787300.0,15.0363,15.409,14.9448,15.2978,1787300.0
2008-07-22 10:00:00,23.4,23.82,23.39,23.64,1729700.0,15.2978,15.5724,15.2913,15.4547,1729700.0
2008-07-22 10:30:00,23.65,23.75,23.54,23.59,787700.0,15.4613,15.5266,15.3894,15.422,787700.0
2008-07-22 11:00:00,23.59,23.9,23.59,23.88,1048300.0,15.422,15.6247,15.422,15.6116,1048300.0
2008-07-22 11:30:00,23.87,24.0,23.87,23.9,1219900.0,15.6051,15.6901,15.6051,15.6247,1219900.0
2008-07-22 12:00:00,23.9,24.1,23.84,23.86,1733100.0,15.6247,15.7555,15.5855,15.5986,1733100.0
2008-07-22 12:30:00,23.85,23.98,23.81,23.93,600600.0,15.592,15.677,15.5659,15.6443,600600.0
2008-07-22 13:00:00,23.93,23.96,23.82,23.91,572600.0,15.6443,15.6639,15.5724,15.6312,572600.0
2008-07-22 13:30:00,23.93,23.94,23.82,23.84,655400.0,15.6443,15.6509,15.5724,15.5855,655400.0
2008-07-22 14:00:00,23.85,23.88,23.65,23.77,989400.0,15.592,15.6116,15.4613,15.5397,989400.0
2008-07-22 14:30:00,23.77,23.85,23.7,23.75,942700.0,15.5397,15.592,15.494,15.5266,942700.0
2008-07-22 15:00:00,23.75,23.8,23.71,23.8,1155700.0,15.5266,15.5593,15.5005,15.5593,1155700.0
2008-07-22 15:30:00,23.79,24.0,23.78,23.96,2053600.0,15.5528,15.6901,15.5463,15.6639,2053600.0
2008-07-23 09:30:00,23.76,24.67,23.76,24.65,2225300.0,15.5332,16.1281,15.5332,16.115,2225300.0
2008-07-23 10:00:00,24.65,25.39,24.56,25.35,2608700.0,16.115,16.5988,16.0562,16.5726,2608700.0
2008-07-23 10:30:00,25.34,25.85,25.08,25.09,3553200.0,16.5661,16.8995,16.3961,16.4027,3553200.0
2008-07-23 11:00:00,25.09,25.22,24.81,25.15,1735900.0,16.4027,16.4877,16.2196,16.4419,1735900.0
2008-07-23 11:30:00,25.16,25.18,24.74,24.82,1214100.0,16.4484,16.4615,16.1739,16.2262,1214100.0
2008-07-23 12:00:00,24.82,25.0,24.6,24.68,1725400.0,16.2262,16.3438,16.0823,16.1346,1725400.0
2008-07-23 12:30:00,24.68,24.88,24.55,24.88,932200.0,16.1346,16.2654,16.0496,16.2654,932200.0
2008-07-23 13:00:00,24.89,24.98,24.72,24.98,1033200.0,16.2719,16.3308,16.1608,16.3308,1033200.0
2008-07-23 13:30:00,24.98,25.16,24.8,24.92,1454500.0,16.3308,16.4484,16.2131,16.2915,1454500.0
2008-07-23 14:00:00,24.92,25.11,24.89,25.08,1431800.0,16.2915,16.4157,16.2719,16.3961,1431800.0
2008-07-23 14:30:00,25.08,25.13,25.0,25.07,1750800.0,16.3961,16.4288,16.3438,16.3896,1750800.0
2008-07-23 15:00:00,25.07,25.23,25.05,25.11,1673400.0,16.3896,16.4942,16.3765,16.4157,1673400.0
2008-07-23 15:30:00,25.11,25.15,25.0,25.02,2976500.0,16.4157,16.4419,16.3438,16.3569,2976500.0
2008-07-24 09:30:00,25.0,25.13,24.6,24.94,1298300.0,16.3438,16.4288,16.0823,16.3046,1298300.0
2008-07-24 10:00:00,24.95,24.95,24.42,24.57,1637900.0,16.3111,16.3111,15.9647,16.0627,1637900.0
2008-07-24 10:30:00,24.57,24.91,24.54,24.84,1056000.0,16.0627,16.285,16.0431,16.2392,1056000.0
2008-07-24 11:00:00,24.83,24.95,24.6,24.65,1698700.0,16.2327,16.3111,16.0823,16.115,1698700.0
2008-07-24 11:30:00,24.65,24.83,24.56,24.79,825300.0,16.115,16.2327,16.0562,16.2065,825300.0
2008-07-24 12:00:00,24.79,24.81,24.47,24.48,705400.0,16.2065,16.2196,15.9973,16.0039,705400.0
2008-07-24 12:30:00,24.48,24.53,24.36,24.44,730700.0,16.0039,16.0366,15.9254,15.9777,730700.0
2008-07-24 13:00:00,24.44,24.44,24.26,24.41,1020000.0,15.9777,15.9777,15.8601,15.9581,1020000.0
2008-07-24 13:30:00,24.41,24.47,24.24,24.36,662700.0,15.9581,15.9973,15.847,15.9254,662700.0
2008-07-24 14:00:00,24.36,24.36,24.03,24.06,1049200.0,15.9254,15.9254,15.7097,15.7293,1049200.0
2008-07-24 14:30:00,24.06,24.16,24.0,24.12,1056500.0,15.7293,15.7947,15.6901,15.7685,1056500.0
2008-07-24 15:00:00,24.12,24.23,23.93,24.07,1548500.0,15.7685,15.8404,15.6443,15.7358,1548500.0
2008-07-24 15:30:00,24.08,24.09,23.97,24.03,2041300.0,15.7424,15.7489,15.6705,15.7097,2041300.0
2008-07-25 09:30:00,24.11,24.88,23.86,24.53,1494500.0,15.762,16.2654,15.5986,16.0366,1494500.0
2008-07-25 10:00:00,24.53,24.87,24.12,24.13,1436500.0,16.0366,16.2588,15.7685,15.7751,1436500.0
2008-07-25 10:30:00,24.13,24.48,24.06,24.47,975900.0,15.7751,16.0039,15.7293,15.9973,975900.0
2008-07-25 11:00:00,24.47,24.48,23.93,24.08,911700.0,15.9973,16.0039,15.6443,15.7424,911700.0
2008-07-25 11:30:00,24.08,24.17,24.0,24.03,523800.0,15.7424,15.8012,15.6901,15.7097,523800.0
2008-07-25 12:00:00,24.03,24.03,23.71,23.92,824500.0,15.7097,15.7097,15.5005,15.6378,824500.0
2008-07-25 12:30:00,23.92,24.04,23.75,23.95,639900.0,15.6378,15.7162,15.5266,15.6574,639900.0
2008-07-25 13:00:00,23.94,24.05,23.75,23.82,710000.0,15.6509,15.7228,15.5266,15.5724,710000.0
2008-07-25 13:30:00,23.82,23.92,23.67,23.8,807900.0,15.5724,15.6378,15.4743,15.5593,807900.0
2008-07-25 14:00:00,23.79,23.96,23.75,23.87,840300.0,15.5528,15.6639,15.5266,15.6051,840300.0
2008-07-25 14:30:00,23.87,23.88,23.75,23.78,610900.0,15.6051,15.6116,15.5266,15.5463,610900.0
2008-07-25 15:00:00,23.78,23.81,23.63,23.64,1065600.0,15.5463,15.5659,15.4482,15.4547,1065600.0
2008-07-25 15:30:00,23.63,23.83,23.56,23.79,2180800.0,15.4482,15.5789,15.4024,15.5528,2180800.0
2008-07-28 09:30:00,23.44,23.92,23.42,23.7,1068700.0,15.324,15.6378,15.3109,15.494,1068700.0
2008-07-28 10:00:00,23.71,24.09,23.57,23.71,949600.0,15.5005,15.7489,15.409,15.5005,949600.0
2008-07-28 10:30:00,23.72,23.73,23.44,23.5,750100.0,15.507,15.5136,15.324,15.3632,750100.0
2008-07-28 11:00:00,23.51,23.8,23.21,23.25,1017800.0,15.3697,15.5593,15.1736,15.1998,1017800.0
2008-07-28 11:30:00,23.24,23.35,23.11,23.3,576600.0,15.1932,15.2651,15.1082,15.2325,576600.0
2008-07-28 12:00:00,23.3,23.38,23.18,23.3,624800.0,15.2325,15.2848,15.154,15.2325,624800.0
2008-07-28 12:30:00,23.29,23.36,23.11,23.16,501700.0,15.2259,15.2717,15.1082,15.1409,501700.0
2008-07-28 13:00:00,23.15,23.32,23.11,23.23,488800.0,15.1344,15.2455,15.1082,15.1867,488800.0
2008-07-28 13:30:00,23.23,23.35,23.14,23.23,462700.0,15.1867,15.2651,15.1279,15.1867,462700.0
2008-07-28 14:00:00,23.24,23.27,23.07,23.08,525200.0,15.1932,15.2128,15.0821,15.0886,525200.0
2008-07-28 14:30:00,23.08,23.23,23.07,23.14,788400.0,15.0886,15.1867,15.0821,15.1279,788400.0
2008-07-28 15:00:00,23.15,23.28,23.1,23.22,1129300.0,15.1344,15.2194,15.1017,15.1802,1129300.0
2008-07-28 15:30:00,23.22,23.23,23.12,23.2,1883700.0,15.1802,15.1867,15.1148,15.1671,1883700.0
2008-07-29 09:30:00,23.3,23.74,23.24,23.64,874400.0,15.2325,15.5201,15.1932,15.4547,874400.0
2008-07-29 10:00:00,23.65,24.03,23.64,23.76,1588300.0,15.4613,15.7097,15.4547,15.5332,1588300.0
2008-07-29 10:30:00,23.77,24.04,23.71,23.83,1042500.0,15.5397,15.7162,15.5005,15.5789,1042500.0
2008-07-29 11:00:00,23.83,23.86,23.59,23.72,731600.0,15.5789,15.5986,15.422,15.507,731600.0
2008-07-29 11:30:00,23.72,23.93,23.68,23.88,595300.0,15.507,15.6443,15.4809,15.6116,595300.0
2008-07-29 12:00:00,23.88,24.15,23.87,24.08,1146900.0,15.6116,15.7881,15.6051,15.7424,1146900.0
2008-07-29 12:30:00,24.07,24.17,23.92,24.05,969400.0,15.7358,15.8012,15.6378,15.7228,969400.0
2008-07-29 13:00:00,24.06,24.14,23.9,24.13,689400.0,15.7293,15.7816,15.6247,15.7751,689400.0
2008-07-29 13:30:00,24.13,24.21,24.09,24.16,703900.0,15.7751,15.8274,15.7489,15.7947,703900.0
2008-07-29 14:00:00,24.16,24.18,23.86,24.05,996900.0,15.7947,15.8078,15.5986,15.7228,996900.0
2008-07-29 14:30:00,24.06,24.07,23.85,24.0,620500.0,15.7293,15.7358,15.592,15.6901,620500.0
2008-07-29 15:00:00,23.99,24.36,23.98,24.34,1294400.0,15.6835,15.9254,15.677,15.9124,1294400.0
2008-07-29 15:30:00,24.35,24.44,24.29,24.34,2580100.0,15.9189,15.9777,15.8797,15.9124,2580100.0
2008-07-30 09:30:00,24.7,25.0,24.5,24.65,1640100.0,16.1477,16.3438,16.017,16.115,1640100.0
2008-07-30 10:00:00,24.65,24.76,24.57,24.59,1464700.0,16.115,16.1869,16.0627,16.0758,1464700.0
2008-07-30 10:30:00,24.59,24.59,23.93,23.96,2297300.0,16.0758,16.0758,15.6443,15.6639,2297300.0
2008-07-30 11:00:00,23.96,24.09,23.81,24.0,1023000.0,15.6639,15.7489,15.5659,15.6901,1023000.0
2008-07-30 11:30:00,23.99,24.0,23.63,23.7,1337200.0,15.6835,15.6901,15.4482,15.494,1337200.0
2008-07-30 12:00:00,23.7,23.74,23.6,23.7,753400.0,15.494,15.5201,15.4286,15.494,753400.0
2008-07-30 12:30:00,23.69,23.7,23.42,23.55,749500.0,15.4874,15.494,15.3109,15.3959,749500.0
2008-07-30 13:00:00,23.55,23.67,23.42,23.61,1024100.0,15.3959,15.4743,15.3109,15.4351,1024100.0
2008-07-30 13:30:00,23.61,23.69,23.42,23.48,631600.0,15.4351,15.4874,15.3109,15.3501,631600.0
2008-07-30 14:00:00,23.48,23.56,23.36,23.55,1130800.0,15.3501,15.4024,15.2717,15.3959,1130800.0
2008-07-30 14:30:00,23.54,23.65,23.48,23.52,962600.0,15.3894,15.4613,15.3501,15.3763,962600.0
2008-07-30 15:00:00,23.52,23.56,23.3,23.55,1708200.0,15.3763,15.4024,15.2325,15.3959,1708200.0
2008-07-30 15:30:00,23.56,23.83,23.56,23.72,3372700.0,15.4024,15.5789,15.4024,15.507,3372700.0
2008-07-31 09:30:00,23.58,24.1,23.49,24.02,1672200.0,15.4155,15.7555,15.3567,15.7032,1672200.0
2008-07-31 10:00:00,24.01,24.25,23.94,24.18,1409600.0,15.6966,15.8535,15.6509,15.8078,1409600.0
2008-07-31 10:30:00,24.17,24.29,24.06,24.21,1416500.0,15.8012,15.8797,15.7293,15.8274,1416500.0
2008-07-31 11:00:00,24.21,24.24,23.88,23.88,913500.0,15.8274,15.847,15.6116,15.6116,913500.0
2008-07-31 11:30:00,23.88,24.1,23.88,24.04,692300.0,15.6116,15.7555,15.6116,15.7162,692300.0
2008-07-31 12:00:00,24.03,24.09,23.86,23.99,568000.0,15.7097,15.7489,15.5986,15.6835,568000.0
2008-07-31 12:30:00,24.0,24.26,23.98,24.22,971000.0,15.6901,15.8601,15.677,15.8339,971000.0
2008-07-31 13:00:00,24.21,24.32,24.16,24.3,959700.0,15.8274,15.8993,15.7947,15.8862,959700.0
2008-07-31 13:30:00,24.29,24.42,24.29,24.36,840400.0,15.8797,15.9647,15.8797,15.9254,840400.0
2008-07-31 14:00:00,24.35,24.55,24.31,24.34,1471200.0,15.9189,16.0496,15.8927,15.9124,1471200.0
2008-07-31 14:30:00,24.33,24.5,24.25,24.25,1120400.0,15.9058,16.017,15.8535,15.8535,1120400.0
2008-07-31 15:00:00,24.25,24.28,24.01,24.04,1597500.0,15.8535,15.8731,15.6966,15.7162,1597500.0
2008-07-31 15:30:00,24.01,24.08,23.75,23.82,2430300.0,15.6966,15.7424,15.5266,15.5724,2430300.0
2008-08-01 09:30:00,24.03,24.21,22.82,23.91,1430000.0,15.7097,15.8274,14.9186,15.6312,1430000.0
2008-08-01 10:00:00,23.92,23.98,23.45,23.72,1399800.0,15.6378,15.677,15.3305,15.507,1399800.0
2008-08-01 10:30:00,23.72,24.01,23.68,24.0,1178100.0,15.507,15.6966,15.4809,15.6901,1178100.0
2008-08-01 11:00:00,24.0,24.04,23.69,23.9,713800.0,15.6901,15.7162,15.4874,15.6247,713800.0
2008-08-01 11:30:00,23.89,24.12,23.77,23.92,699400.0,15.6182,15.7685,15.5397,15.6378,699400.0
2008-08-01 12:00:00,23.91,23.96,23.74,23.81,579500.0,15.6312,15.6639,15.5201,15.5659,579500.0
2008-08-01 12:30:00,23.8,23.88,23.63,23.67,477600.0,15.5593,15.6116,15.4482,15.4743,477600.0
2008-08-01 13:00:00,23.67,23.94,23.66,23.9,451100.0,15.4743,15.6509,15.4678,15.6247,451100.0
2008-08-01 13:30:00,23.9,24.04,23.78,23.93,550700.0,15.6247,15.7162,15.5463,15.6443,550700.0
2008-08-01 14:00:00,23.93,24.0,23.81,23.97,775100.0,15.6443,15.6901,15.5659,15.6705,775100.0
2008-08-01 14:30:00,23.96,24.08,23.92,24.06,604200.0,15.6639,15.7424,15.6378,15.7293,604200.0
2008-08-01 15:00:00,24.07,24.11,23.89,24.04,679400.0,15.7358,15.762,15.6182,15.7162,679400.0
2008-08-01 15:30:00,24.03,24.09,23.9,23.9,1532700.0,15.7097,15.7489,15.6247,15.6247,1532700.0
2008-08-04 09:30:00,23.82,24.18,23.72,23.94,885600.0,15.5724,15.8078,15.507,15.6509,885600.0
2008-08-04 10:00:00,23.94,24.0,23.56,23.66,795300.0,15.6509,15.6901,15.4024,15.4678,795300.0
2008-08-04 10:30:00,23.65,23.75,23.51,23.63,868500.0,15.4613,15.5266,15.3697,15.4482,868500.0
2008-08-04 11:00:00,23.62,23.78,23.53,23.64,677100.0,15.4417,15.5463,15.3828,15.4547,677100.0
2008-08-04 11:30:00,23.65,24.08,23.65,23.96,1455300.0,15.4613,15.7424,15.4613,15.6639,1455300.0
2008-08-04 12:00:00,23.97,24.09,23.83,24.01,549500.0,15.6705,15.7489,15.5789,15.6966,549500.0
2008-08-04 12:30:00,24.0,24.07,23.81,23.82,369600.0,15.6901,15.7358,15.5659,15.5724,369600.0
2008-08-04 13:00:00,23.82,23.92,23.75,23.85,596600.0,15.5724,15.6378,15.5266,15.592,596600.0
2008-08-04 13:30:00,23.84,24.05,23.82,24.0,612900.0,15.5855,15.7228,15.5724,15.6901,612900.0
2008-08-04 14:00:00,23.99,24.14,23.92,24.14,711300.0,15.6835,15.7816,15.6378,15.7816,711300.0
2008-08-04 14:30:00,24.14,24.18,24.05,24.1,635000.0,15.7816,15.8078,15.7228,15.7555,635000.0
2008-08-04 15:00:00,24.11,24.17,24.02,24.03,597200.0,15.762,15.8012,15.7032,15.7097,597200.0
2008-08-04 15:30:00,24.03,24.12,23.85,23.88,1277200.0,15.7097,15.7685,15.592,15.6116,1277200.0
2008-08-05 09:30:00,24.1,24.52,24.1,24.34,1025400.0,15.7555,16.03,15.7555,15.9124,1025400.0
2008-08-05 10:00:00,24.33,24.45,24.2,24.21,1051000.0,15.9058,15.9843,15.8208,15.8274,1051000.0
2008-08-05 10:30:00,24.21,24.39,24.2,24.37,630100.0,15.8274,15.945,15.8208,15.932,630100.0
2008-08-05 11:00:00,24.37,24.48,24.35,24.41,652000.0,15.932,16.0039,15.9189,15.9581,652000.0
2008-08-05 11:30:00,24.4,24.45,24.34,24.45,838700.0,15.9516,15.9843,15.9124,15.9843,838700.0
2008-08-05 12:00:00,24.45,24.45,24.35,24.36,541900.0,15.9843,15.9843,15.9189,15.9254,541900.0
2008-08-05 12:30:00,24.36,24.39,24.22,24.3,514700.0,15.9254,15.945,15.8339,15.8862,514700.0
2008-08-05 13:00:00,24.3,24.45,24.3,24.43,434800.0,15.8862,15.9843,15.8862,15.9712,434800.0
2008-08-05 13:30:00,24.43,24.47,24.36,24.43,595700.0,15.9712,15.9973,15.9254,15.9712,595700.0
2008-08-05 14:00:00,24.42,24.69,24.39,24.67,1597300.0,15.9647,16.1412,15.945,16.1281,1597300.0
2008-08-05 14:30:00,24.67,24.91,24.58,24.76,1459100.0,16.1281,16.285,16.0693,16.1869,1459100.0
2008-08-05 15:00:00,24.77,24.91,24.74,24.86,1246600.0,16.1935,16.285,16.1739,16.2523,1246600.0
2008-08-05 15:30:00,24.87,24.94,24.75,24.89,2689600.0,16.2588,16.3046,16.1804,16.2719,2689600.0
2008-08-06 09:30:00,24.5,25.0,24.47,24.63,1857100.0,16.017,16.3438,15.9973,16.1019,1857100.0
2008-08-06 10:00:00,24.63,24.74,24.57,24.6,1448900.0,16.1019,16.1739,16.0627,16.0823,1448900.0
2008-08-06 10:30:00,24.6,24.7,24.42,24.46,1853800.0,16.0823,16.1477,15.9647,15.9908,1853800.0
2008-08-06 11:00:00,24.46,24.76,24.4,24.75,1173500.0,15.9908,16.1869,15.9516,16.1804,1173500.0
2008-08-06 11:30:00,24.75,24.91,24.62,24.75,888600.0,16.1804,16.285,16.0954,16.1804,888600.0
2008-08-06 12:00:00,24.73,24.86,24.65,24.82,527800.0,16.1673,16.2523,16.115,16.2262,527800.0
2008-08-06 12:30:00,24.82,24.83,24.59,24.69,957800.0,16.2262,16.2327,16.0758,16.1412,957800.0
2008-08-06 13:00:00,24.69,24.84,24.6,24.82,527300.0,16.1412,16.2392,16.0823,16.2262,527300.0
2008-08-06 13:30:00,24.82,24.85,24.63,24.75,897100.0,16.2262,16.2458,16.1019,16.1804,897100.0
2008-08-06 14:00:00,24.75,24.87,24.67,24.73,711200.0,16.1804,16.2588,16.1281,16.1673,711200.0
2008-08-06 14:30:00,24.73,24.91,24.73,24.85,532100.0,16.1673,16.285,16.1673,16.2458,532100.0
2008-08-06 15:00:00,24.86,24.96,24.81,24.85,1162800.0,16.2523,16.3177,16.2196,16.2458,1162800.0
2008-08-06 15:30:00,24.86,24.95,24.79,24.91,1268000.0,16.2523,16.3111,16.2065,16.285,1268000.0
2008-08-07 09:30:00,24.55,24.8,24.32,24.51,1582000.0,16.0496,16.2131,15.8993,16.0235,1582000.0
2008-08-07 10:00:00,24.52,24.9,24.49,24.81,1402800.0,16.03,16.2785,16.0104,16.2196,1402800.0
2008-08-07 10:30:00,24.81,24.83,24.51,24.68,1317900.0,16.2196,16.2327,16.0235,16.1346,1317900.0
2008-08-07 11:00:00,24.68,24.83,24.58,24.72,956100.0,16.1346,16.2327,16.0693,16.1608,956100.0
2008-08-07 11:30:00,24.72,24.74,24.59,24.61,688400.0,16.1608,16.1739,16.0758,16.0889,688400.0
2008-08-07 12:00:00,24.62,24.62,24.39,24.54,1111700.0,16.0954,16.0954,15.945,16.0431,1111700.0
2008-08-07 12:30:00,24.54,24.78,24.51,24.72,831800.0,16.0431,16.2,16.0235,16.1608,831800.0
2008-08-07 13:00:00,24.72,24.79,24.6,24.79,434800.0,16.1608,16.2065,16.0823,16.2065,434800.0
2008-08-07 13:30:00,24.79,24.89,24.69,24.73,838900.0,16.2065,16.2719,16.1412,16.1673,838900.0
2008-08-07 14:00:00,24.74,24.77,24.61,24.72,599000.0,16.1739,16.1935,16.0889,16.1608,599000.0
2008-08-07 14:30:00,24.74,24.8,24.61,24.61,462600.0,16.1739,16.2131,16.0889,16.0889,462600.0
2008-08-07 15:00:00,24.61,24.66,24.49,24.56,958600.0,16.0889,16.1216,16.0104,16.0562,958600.0
2008-08-07 15:30:00,24.55,24.57,24.41,24.49,1750200.0,16.0496,16.0627,15.9581,16.0104,1750200.0
2008-08-08 09:30:00,24.5,25.26,24.5,25.22,1606800.0,16.017,16.5138,16.017,16.4877,1606800.0
2008-08-08 10:00:00,25.24,25.64,25.18,25.62,3079100.0,16.5007,16.7622,16.4615,16.7492,3079100.0
2008-08-08 10:30:00,25.63,25.63,25.42,25.6,2362400.0,16.7557,16.7557,16.6184,16.7361,2362400.0
2008-08-08 11:00:00,25.6,25.83,25.5,25.77,1923800.0,16.7361,16.8864,16.6707,16.8472,1923800.0
2008-08-08 11:30:00,25.78,26.04,25.76,25.9,1587300.0,16.8538,17.0237,16.8407,16.9322,1587300.0
2008-08-08 12:00:00,25.91,26.12,25.8,26.08,1300600.0,16.9387,17.076,16.8668,17.0499,1300600.0
2008-08-08 12:30:00,26.07,26.11,25.87,25.88,1039900.0,17.0433,17.0695,16.9126,16.9191,1039900.0
2008-08-08 13:00:00,25.87,26.1,25.87,26.09,898200.0,16.9126,17.063,16.9126,17.0564,898200.0
2008-08-08 13:30:00,26.09,26.3,26.04,26.2,1479900.0,17.0564,17.1937,17.0237,17.1283,1479900.0
2008-08-08 14:00:00,26.21,26.37,26.17,26.35,1607900.0,17.1349,17.2395,17.1087,17.2264,1607900.0
2008-08-08 14:30:00,26.36,26.4,26.29,26.4,1126100.0,17.2329,17.2591,17.1872,17.2591,1126100.0
2008-08-08 15:00:00,26.4,26.49,26.3,26.42,2240600.0,17.2591,17.3179,17.1937,17.2722,2240600.0
2008-08-08 15:30:00,26.43,26.52,26.33,26.35,3720800.0,17.2787,17.3375,17.2133,17.2264,3720800.0
2008-08-11 09:30:00,26.26,26.47,26.05,26.46,2069600.0,17.1676,17.3048,17.0303,17.2983,2069600.0
2008-08-11 10:00:00,26.46,26.8,26.41,26.56,2838100.0,17.2983,17.5206,17.2656,17.3637,2838100.0
2008-08-11 10:30:00,26.57,26.76,26.4,26.75,1445900.0,17.3702,17.4944,17.2591,17.4879,1445900.0
2008-08-11 11:00:00,26.76,27.13,26.75,27.12,2127300.0,17.4944,17.7363,17.4879,17.7298,2127300.0
2008-08-11 11:30:00,27.12,27.5,27.11,27.47,3605200.0,17.7298,17.9782,17.7233,17.9586,3605200.0
2008-08-11 12:00:00,27.47,28.2,27.46,28.17,5483700.0,17.9586,18.4358,17.9521,18.4162,5483700.0
2008-08-11 12:30:00,28.17,28.56,28.1,28.45,6986100.0,18.4162,18.6712,18.3705,18.5993,6986100.0
2008-08-11 13:00:00,28.45,28.68,28.28,28.65,4692800.0,18.5993,18.7496,18.4881,18.73,4692800.0
2008-08-11 13:30:00,28.65,28.75,28.33,28.59,4065200.0,18.73,18.7954,18.5208,18.6908,4065200.0
2008-08-11 14:00:00,28.58,28.65,28.09,28.17,3476600.0,18.6843,18.73,18.3639,18.4162,3476600.0
2008-08-11 14:30:00,28.17,28.26,27.79,27.93,3939800.0,18.4162,18.4751,18.1678,18.2593,3939800.0
2008-08-11 15:00:00,27.93,28.11,27.58,27.61,4116900.0,18.2593,18.377,18.0305,18.0501,4116900.0
2008-08-11 15:30:00,27.61,27.62,27.34,27.42,6327000.0,18.0501,18.0567,17.8736,17.9259,6327000.0
2008-08-12 09:30:00,27.35,27.5,27.18,27.42,3014600.0,17.8802,17.9782,17.769,17.9259,3014600.0
2008-08-12 10:00:00,27.42,27.73,27.37,27.39,3811500.0,17.9259,18.1286,17.8932,17.9063,3811500.0
2008-08-12 10:30:00,27.39,27.64,27.35,27.62,2485300.0,17.9063,18.0697,17.8802,18.0567,2485300.0
2008-08-12 11:00:00,27.61,27.73,27.47,27.66,1699500.0,18.0501,18.1286,17.9586,18.0828,1699500.0
2008-08-12 11:30:00,27.65,27.72,27.54,27.6,1046900.0,18.0763,18.122,18.0044,18.0436,1046900.0
2008-08-12 12:00:00,27.6,27.73,27.58,27.61,913200.0,18.0436,18.1286,18.0305,18.0501,913200.0
2008-08-12 12:30:00,27.6,27.65,27.5,27.58,1433500.0,18.0436,18.0763,17.9782,18.0305,1433500.0
2008-08-12 13:00:00,27.58,27.72,27.5,27.66,1730200.0,18.0305,18.122,17.9782,18.0828,1730200.0
2008-08-12 13:30:00,27.66,27.72,27.54,27.63,1367600.0,18.0828,18.122,18.0044,18.0632,1367600.0
2008-08-12 14:00:00,27.63,27.76,27.49,27.68,1330000.0,18.0632,18.1482,17.9717,18.0959,1330000.0
2008-08-12 14:30:00,27.68,27.72,27.58,27.59,1152000.0,18.0959,18.122,18.0305,18.0371,1152000.0
2008-08-12 15:00:00,27.59,27.64,27.45,27.55,2715600.0,18.0371,18.0697,17.9455,18.0109,2715600.0
2008-08-12 15:30:00,27.56,27.57,27.33,27.51,3226300.0,18.0174,18.024,17.8671,17.9848,3226300.0
2008-08-13 09:30:00,27.3,27.49,26.62,26.7,2638900.0,17.8475,17.9717,17.4029,17.4552,2638900.0
2008-08-13 10:00:00,26.7,26.83,26.57,26.66,2128000.0,17.4552,17.5402,17.3702,17.4291,2128000.0
2008-08-13 10:30:00,26.66,26.68,26.26,26.46,2793000.0,17.4291,17.4421,17.1676,17.2983,2793000.0
2008-08-13 11:00:00,26.47,26.5,26.29,26.39,1489600.0,17.3048,17.3245,17.1872,17.2525,1489600.0
2008-08-13 11:30:00,26.39,26.39,26.18,26.23,1177600.0,17.2525,17.2525,17.1153,17.1479,1177600.0
2008-08-13 12:00:00,26.23,26.32,26.12,26.23,890600.0,17.1479,17.2068,17.076,17.1479,890600.0
2008-08-13 12:30:00,26.23,26.62,26.23,26.59,792200.0,17.1479,17.4029,17.1479,17.3833,792200.0
2008-08-13 13:00:00,26.59,26.71,26.45,26.69,1184300.0,17.3833,17.4617,17.2918,17.4487,1184300.0
2008-08-13 13:30:00,26.69,26.9,26.65,26.74,1691400.0,17.4487,17.586,17.4225,17.4814,1691400.0
2008-08-13 14:00:00,26.75,26.9,26.56,26.58,1466700.0,17.4879,17.586,17.3637,17.3768,1466700.0
2008-08-13 14:30:00,26.58,26.9,26.51,26.86,1251400.0,17.3768,17.586,17.331,17.5598,1251400.0
2008-08-13 15:00:00,26.86,26.94,26.41,26.51,1375300.0,17.5598,17.6121,17.2656,17.331,1375300.0
2008-08-13 15:30:00,26.51,26.62,26.33,26.55,2040800.0,17.331,17.4029,17.2133,17.3571,2040800.0
2008-08-14 09:30:00,26.23,26.98,26.21,26.78,1746300.0,17.1479,17.6383,17.1349,17.5075,1746300.0
2008-08-14 10:00:00,26.78,27.12,26.72,27.12,1500100.0,17.5075,17.7298,17.4683,17.7298,1500100.0
2008-08-14 10:30:00,27.11,27.32,27.01,27.15,1788800.0,17.7233,17.8605,17.6579,17.7494,1788800.0
2008-08-14 11:00:00,27.16,27.32,27.15,27.21,1078700.0,17.7559,17.8605,17.7494,17.7886,1078700.0
2008-08-14 11:30:00,27.22,27.26,27.09,27.2,922100.0,17.7952,17.8213,17.7102,17.7821,922100.0
2008-08-14 12:00:00,27.2,27.5,27.2,27.48,1115500.0,17.7821,17.9782,17.7821,17.9651,1115500.0
2008-08-14 12:30:00,27.48,27.85,27.45,27.66,1838200.0,17.9651,18.207,17.9455,18.0828,1838200.0
2008-08-14 13:00:00,27.67,27.69,27.41,27.41,817900.0,18.0894,18.1024,17.9194,17.9194,817900.0
2008-08-14 13:30:00,27.41,27.48,27.31,27.4,823900.0,17.9194,17.9651,17.854,17.9128,823900.0
2008-08-14 14:00:00,27.4,27.5,27.25,27.31,1066700.0,17.9128,17.9782,17.8148,17.854,1066700.0
2008-08-14 14:30:00,27.31,27.36,27.16,27.2,754800.0,17.854,17.8867,17.7559,17.7821,754800.0
2008-08-14 15:00:00,27.2,27.25,27.07,27.1,1316900.0,17.7821,17.8148,17.6971,17.7167,1316900.0
2008-08-14 15:30:00,27.11,27.27,27.1,27.19,1922500.0,17.7233,17.8279,17.7167,17.7756,1922500.0
2008-08-15 09:30:00,27.2,27.74,27.1,27.51,3240800.0,17.7821,18.1351,17.7167,17.9848,3240800.0
2008-08-15 10:00:00,27.5,27.51,27.13,27.25,1903100.0,17.9782,17.9848,17.7363,17.8148,1903100.0
2008-08-15 10:30:00,27.24,27.51,27.23,27.43,2720500.0,17.8082,17.9848,17.8017,17.9325,2720500.0
2008-08-15 11:00:00,27.44,27.53,27.33,27.52,1991200.0,17.939,17.9978,17.8671,17.9913,1991200.0
2008-08-15 11:30:00,27.52,27.53,27.24,27.31,2145800.0,17.9913,17.9978,17.8082,17.854,2145800.0
2008-08-15 12:00:00,27.31,27.37,27.21,27.31,1225500.0,17.854,17.8932,17.7886,17.854,1225500.0
2008-08-15 12:30:00,27.31,27.42,27.25,27.31,1020000.0,17.854,17.9259,17.8148,17.854,1020000.0
2008-08-15 13:00:00,27.31,27.37,27.28,27.35,817000.0,17.854,17.8932,17.8344,17.8802,817000.0
2008-08-15 13:30:00,27.35,27.46,27.33,27.44,776100.0,17.8802,17.9521,17.8671,17.939,776100.0
2008-08-15 14:00:00,27.45,27.47,27.32,27.38,865400.0,17.9455,17.9586,17.8605,17.8998,865400.0
2008-08-15 14:30:00,27.37,27.43,27.34,27.4,604300.0,17.8932,17.9325,17.8736,17.9128,604300.0
2008-08-15 15:00:00,27.4,27.58,27.39,27.56,1530400.0,17.9128,18.0305,17.9063,18.0174,1530400.0
2008-08-15 15:30:00,27.56,27.68,27.45,27.65,3233700.0,18.0174,18.0959,17.9455,18.0763,3233700.0
2008-08-18 09:30:00,27.76,28.1,27.08,27.23,2786100.0,18.1482,18.3705,17.7036,17.8017,2786100.0
2008-08-18 10:00:00,27.23,27.25,27.01,27.14,1772700.0,17.8017,17.8148,17.6579,17.7429,1772700.0
2008-08-18 10:30:00,27.14,27.39,27.09,27.2,1658700.0,17.7429,17.9063,17.7102,17.7821,1658700.0
2008-08-18 11:00:00,27.2,27.3,27.05,27.07,1553100.0,17.7821,17.8475,17.684,17.6971,1553100.0
2008-08-18 11:30:00,27.08,27.18,26.91,26.95,1414700.0,17.7036,17.769,17.5925,17.6187,1414700.0
2008-08-18 12:00:00,26.95,27.04,26.84,27.03,1182700.0,17.6187,17.6775,17.5467,17.671,1182700.0
2008-08-18 12:30:00,27.03,27.06,26.7,26.75,929100.0,17.671,17.6906,17.4552,17.4879,929100.0
2008-08-18 13:00:00,26.75,26.85,26.62,26.72,1310400.0,17.4879,17.5533,17.4029,17.4683,1310400.0
2008-08-18 13:30:00,26.72,26.89,26.67,26.8,838400.0,17.4683,17.5794,17.4356,17.5206,838400.0
2008-08-18 14:00:00,26.8,26.92,26.78,26.91,1479700.0,17.5206,17.599,17.5075,17.5925,1479700.0
2008-08-18 14:30:00,26.91,26.93,26.76,26.83,874400.0,17.5925,17.6056,17.4944,17.5402,874400.0
2008-08-18 15:00:00,26.83,26.83,26.58,26.59,1956900.0,17.5402,17.5402,17.3768,17.3833,1956900.0
2008-08-18 15:30:00,26.58,27.0,26.57,26.92,3284600.0,17.3768,17.6513,17.3702,17.599,3284600.0
2008-08-19 09:30:00,26.98,27.08,26.59,26.86,4590900.0,17.6383,17.7036,17.3833,17.5598,4590900.0
2008-08-19 10:00:00,26.87,26.96,26.53,26.65,3940100.0,17.5664,17.6252,17.3441,17.4225,3940100.0
2008-08-19 10:30:00,26.65,26.68,26.43,26.57,2712400.0,17.4225,17.4421,17.2787,17.3702,2712400.0
2008-08-19 11:00:00,26.56,26.56,26.3,26.4,2213500.0,17.3637,17.3637,17.1937,17.2591,2213500.0
2008-08-19 11:30:00,26.4,26.57,26.34,26.4,1252800.0,17.2591,17.3702,17.2199,17.2591,1252800.0
2008-08-19 12:00:00,26.39,26.46,26.28,26.31,1124400.0,17.2525,17.2983,17.1806,17.2002,1124400.0
2008-08-19 12:30:00,26.31,26.33,26.12,26.23,1519400.0,17.2002,17.2133,17.076,17.1479,1519400.0
2008-08-19 13:00:00,26.23,26.45,26.17,26.32,1196700.0,17.1479,17.2918,17.1087,17.2068,1196700.0
2008-08-19 13:30:00,26.32,26.38,26.14,26.15,1425500.0,17.2068,17.246,17.0891,17.0956,1425500.0
2008-08-19 14:00:00,26.16,26.24,26.01,26.07,1920100.0,17.1022,17.1545,17.0041,17.0433,1920100.0
2008-08-19 14:30:00,26.07,26.08,26.0,26.06,1320900.0,17.0433,17.0499,16.9976,17.0368,1320900.0
2008-08-19 15:00:00,26.06,26.19,25.94,26.03,2222800.0,17.0368,17.1218,16.9584,17.0172,2222800.0
2008-08-19 15:30:00,26.03,26.07,25.93,26.04,3272200.0,17.0172,17.0433,16.9518,17.0237,3272200.0
2008-08-20 09:30:00,26.01,26.1,25.75,25.82,2504700.0,17.0041,17.063,16.8341,16.8799,2504700.0
2008-08-20 10:00:00,25.82,25.98,25.67,25.71,2035200.0,16.8799,16.9845,16.7818,16.808,2035200.0
2008-08-20 10:30:00,25.71,26.4,25.7,26.4,2853300.0,16.808,17.2591,16.8015,17.2591,2853300.0
2008-08-20 11:00:00,26.39,26.44,26.14,26.19,1432800.0,17.2525,17.2852,17.0891,17.1218,1432800.0
2008-08-20 11:30:00,26.19,26.19,25.92,26.07,1261300.0,17.1218,17.1218,16.9453,17.0433,1261300.0
2008-08-20 12:00:00,26.06,26.13,25.88,25.96,603800.0,17.0368,17.0826,16.9191,16.9714,603800.0
2008-08-20 12:30:00,25.96,26.02,25.9,25.99,578000.0,16.9714,17.0107,16.9322,16.991,578000.0
2008-08-20 13:00:00,25.99,26.13,25.96,26.11,565500.0,16.991,17.0826,16.9714,17.0695,565500.0
2008-08-20 13:30:00,26.11,26.15,26.02,26.07,580500.0,17.0695,17.0956,17.0107,17.0433,580500.0
2008-08-20 14:00:00,26.07,26.07,25.71,25.74,1425000.0,17.0433,17.0433,16.808,16.8276,1425000.0
2008-08-20 14:30:00,25.74,25.89,25.71,25.87,871400.0,16.8276,16.9257,16.808,16.9126,871400.0
2008-08-20 15:00:00,25.87,25.92,25.7,25.82,1484700.0,16.9126,16.9453,16.8015,16.8799,1484700.0
2008-08-20 15:30:00,25.81,26.03,25.73,25.97,2209700.0,16.8734,17.0172,16.8211,16.978,2209700.0
2008-08-21 09:30:00,25.6,25.96,25.51,25.89,1579700.0,16.7361,16.9714,16.6772,16.9257,1579700.0
2008-08-21 10:00:00,25.88,26.08,25.79,25.9,1141700.0,16.9191,17.0499,16.8603,16.9322,1141700.0
2008-08-21 10:30:00,25.9,25.91,25.62,25.83,1097500.0,16.9322,16.9387,16.7492,16.8864,1097500.0
2008-08-21 11:00:00,25.83,26.0,25.72,25.97,890900.0,16.8864,16.9976,16.8145,16.978,890900.0
2008-08-21 11:30:00,25.97,26.17,25.9,26.11,927400.0,16.978,17.1087,16.9322,17.0695,927400.0
2008-08-21 12:00:00,26.12,26.23,26.08,26.1,1073200.0,17.076,17.1479,17.0499,17.063,1073200.0
2008-08-21 12:30:00,26.09,26.19,26.02,26.18,858300.0,17.0564,17.1218,17.0107,17.1153,858300.0
2008-08-21 13:00:00,26.19,26.35,26.17,26.33,811700.0,17.1218,17.2264,17.1087,17.2133,811700.0
2008-08-21 13:30:00,26.32,26.4,26.3,26.36,1092000.0,17.2068,17.2591,17.1937,17.2329,1092000.0
2008-08-21 14:00:00,26.36,26.5,26.34,26.46,1292600.0,17.2329,17.3245,17.2199,17.2983,1292600.0
2008-08-21 14:30:00,26.46,26.58,26.46,26.55,1197800.0,17.2983,17.3768,17.2983,17.3571,1197800.0
2008-08-21 15:00:00,26.56,26.68,26.55,26.58,1769000.0,17.3637,17.4421,17.3571,17.3768,1769000.0
2008-08-21 15:30:00,26.58,26.63,26.54,26.59,3006200.0,17.3768,17.4094,17.3506,17.3833,3006200.0
2008-08-22 09:30:00,26.69,26.99,26.58,26.91,1354500.0,17.4487,17.6448,17.3768,17.5925,1354500.0
2008-08-22 10:00:00,26.91,27.02,26.75,26.93,1162400.0,17.5925,17.6644,17.4879,17.6056,1162400.0
2008-08-22 10:30:00,26.93,27.05,26.92,27.0,1602300.0,17.6056,17.684,17.599,17.6513,1602300.0
2008-08-22 11:00:00,26.99,27.09,26.97,27.0,952600.0,17.6448,17.7102,17.6317,17.6513,952600.0
2008-08-22 11:30:00,27.0,27.03,26.83,26.96,944500.0,17.6513,17.671,17.5402,17.6252,944500.0
2008-08-22 12:00:00,26.96,26.96,26.69,26.78,1045500.0,17.6252,17.6252,17.4487,17.5075,1045500.0
2008-08-22 12:30:00,26.77,26.82,26.72,26.8,739100.0,17.501,17.5337,17.4683,17.5206,739100.0
2008-08-22 13:00:00,26.8,27.01,26.78,26.99,524100.0,17.5206,17.6579,17.5075,17.6448,524100.0
2008-08-22 13:30:00,26.99,27.03,26.93,27.01,492100.0,17.6448,17.671,17.6056,17.6579,492100.0
2008-08-22 14:00:00,27.01,27.11,26.93,27.08,592700.0,17.6579,17.7233,17.6056,17.7036,592700.0
2008-08-22 14:30:00,27.08,27.15,26.97,27.12,576100.0,17.7036,17.7494,17.6317,17.7298,576100.0
2008-08-22 15:00:00,27.12,27.15,27.02,27.03,922500.0,17.7298,17.7494,17.6644,17.671,922500.0
2008-08-22 15:30:00,27.02,27.15,27.02,27.09,1402000.0,17.6644,17.7494,17.6644,17.7102,1402000.0
2008-08-25 09:30:00,26.97,27.04,26.65,26.71,1106400.0,17.6317,17.6775,17.4225,17.4617,1106400.0
2008-08-25 10:00:00,26.72,26.93,26.62,26.92,1182300.0,17.4683,17.6056,17.4029,17.599,1182300.0
2008-08-25 10:30:00,26.92,27.0,26.74,26.82,829900.0,17.599,17.6513,17.4814,17.5337,829900.0
2008-08-25 11:00:00,26.82,26.86,26.7,26.75,695700.0,17.5337,17.5598,17.4552,17.4879,695700.0
2008-08-25 11:30:00,26.76,26.77,26.53,26.58,768500.0,17.4944,17.501,17.3441,17.3768,768500.0
2008-08-25 12:00:00,26.58,26.65,26.51,26.55,996300.0,17.3768,17.4225,17.331,17.3571,996300.0
2008-08-25 12:30:00,26.55,26.73,26.54,26.67,595300.0,17.3571,17.4748,17.3506,17.4356,595300.0
2008-08-25 13:00:00,26.67,26.85,26.65,26.79,574900.0,17.4356,17.5533,17.4225,17.514,574900.0
2008-08-25 13:30:00,26.8,26.94,26.75,26.88,689200.0,17.5206,17.6121,17.4879,17.5729,689200.0
2008-08-25 14:00:00,26.88,26.9,26.75,26.76,782900.0,17.5729,17.586,17.4879,17.4944,782900.0
2008-08-25 14:30:00,26.76,26.82,26.67,26.69,759600.0,17.4944,17.5337,17.4356,17.4487,759600.0
2008-08-25 15:00:00,26.69,26.78,26.62,26.64,1025600.0,17.4487,17.5075,17.4029,17.416,1025600.0
2008-08-25 15:30:00,26.63,26.66,26.52,26.57,2030800.0,17.4094,17.4291,17.3375,17.3702,2030800.0
2008-08-26 09:30:00,26.53,26.75,26.15,26.32,1227400.0,17.3441,17.4879,17.0956,17.2068,1227400.0
2008-08-26 10:00:00,26.31,26.63,26.28,26.63,1343300.0,17.2002,17.4094,17.1806,17.4094,1343300.0
2008-08-26 10:30:00,26.62,26.96,26.62,26.93,1776100.0,17.4029,17.6252,17.4029,17.6056,1776100.0
2008-08-26 11:00:00,26.93,27.02,26.8,26.96,1112900.0,17.6056,17.6644,17.5206,17.6252,1112900.0
2008-08-26 11:30:00,26.97,27.0,26.79,26.97,1041100.0,17.6317,17.6513,17.514,17.6317,1041100.0
2008-08-26 12:00:00,26.96,27.06,26.89,26.9,865700.0,17.6252,17.6906,17.5794,17.586,865700.0
2008-08-26 12:30:00,26.89,27.08,26.88,27.02,962300.0,17.5794,17.7036,17.5729,17.6644,962300.0
2008-08-26 13:00:00,27.02,27.02,26.8,26.91,778300.0,17.6644,17.6644,17.5206,17.5925,778300.0
2008-08-26 13:30:00,26.91,26.92,26.82,26.86,704300.0,17.5925,17.599,17.5337,17.5598,704300.0
2008-08-26 14:00:00,26.86,26.95,26.79,26.81,1103700.0,17.5598,17.6187,17.514,17.5271,1103700.0
2008-08-26 14:30:00,26.81,26.87,26.76,26.84,697300.0,17.5271,17.5664,17.4944,17.5467,697300.0
2008-08-26 15:00:00,26.83,26.95,26.8,26.86,825400.0,17.5402,17.6187,17.5206,17.5598,825400.0
2008-08-26 15:30:00,26.86,27.08,26.84,27.03,2225300.0,17.5598,17.7036,17.5467,17.671,2225300.0
2008-08-27 09:30:00,27.02,27.07,26.6,26.67,1301500.0,17.6644,17.6971,17.3898,17.4356,1301500.0
2008-08-27 10:00:00,26.68,27.12,26.64,27.07,1028000.0,17.4421,17.7298,17.416,17.6971,1028000.0
2008-08-27 10:30:00,27.06,27.2,27.03,27.18,1234600.0,17.6906,17.7821,17.671,17.769,1234600.0
2008-08-27 11:00:00,27.17,27.3,27.12,27.24,905200.0,17.7625,17.8475,17.7298,17.8082,905200.0
2008-08-27 11:30:00,27.25,27.34,27.16,27.34,800600.0,17.8148,17.8736,17.7559,17.8736,800600.0
2008-08-27 12:00:00,27.34,27.4,27.29,27.33,642600.0,17.8736,17.9128,17.8409,17.8671,642600.0
2008-08-27 12:30:00,27.33,27.48,27.32,27.44,1092900.0,17.8671,17.9651,17.8605,17.939,1092900.0
2008-08-27 13:00:00,27.44,27.46,27.26,27.3,680200.0,17.939,17.9521,17.8213,17.8475,680200.0
2008-08-27 13:30:00,27.3,27.38,27.28,27.31,741800.0,17.8475,17.8998,17.8344,17.854,741800.0
2008-08-27 14:00:00,27.31,27.38,27.27,27.34,837000.0,17.854,17.8998,17.8279,17.8736,837000.0
2008-08-27 14:30:00,27.34,27.4,27.31,27.32,651300.0,17.8736,17.9128,17.854,17.8605,651300.0
2008-08-27 15:00:00,27.33,27.35,27.14,27.15,889400.0,17.8671,17.8802,17.7429,17.7494,889400.0
2008-08-27 15:30:00,27.15,27.2,27.07,27.17,1813200.0,17.7494,17.7821,17.6971,17.7625,1813200.0
2008-08-28 09:30:00,27.41,27.64,27.09,27.19,1221300.0,17.9194,18.0697,17.7102,17.7756,1221300.0
2008-08-28 10:00:00,27.19,27.26,26.99,27.1,1361200.0,17.7756,17.8213,17.6448,17.7167,1361200.0
2008-08-28 10:30:00,27.09,27.33,27.06,27.25,1439800.0,17.7102,17.8671,17.6906,17.8148,1439800.0
2008-08-28 11:00:00,27.25,27.4,27.22,27.36,1277000.0,17.8148,17.9128,17.7952,17.8867,1277000.0
2008-08-28 11:30:00,27.36,27.46,27.33,27.42,1177700.0,17.8867,17.9521,17.8671,17.9259,1177700.0
2008-08-28 12:00:00,27.42,27.46,27.3,27.37,732800.0,17.9259,17.9521,17.8475,17.8932,732800.0
2008-08-28 12:30:00,27.36,27.38,27.28,27.32,460700.0,17.8867,17.8998,17.8344,17.8605,460700.0
2008-08-28 13:00:00,27.33,27.35,27.27,27.35,521100.0,17.8671,17.8802,17.8279,17.8802,521100.0
2008-08-28 13:30:00,27.35,27.38,27.27,27.32,590400.0,17.8802,17.8998,17.8279,17.8605,590400.0
2008-08-28 14:00:00,27.31,27.32,27.21,27.31,982600.0,17.854,17.8605,17.7886,17.854,982600.0
2008-08-28 14:30:00,27.31,27.38,27.27,27.27,730400.0,17.854,17.8998,17.8279,17.8279,730400.0
2008-08-28 15:00:00,27.27,27.35,27.25,27.33,787800.0,17.8279,17.8802,17.8148,17.8671,787800.0
2008-08-28 15:30:00,27.34,27.42,27.28,27.4,1513800.0,17.8736,17.9259,17.8344,17.9128,1513800.0
2008-08-29 09:30:00,27.22,27.42,27.02,27.31,1233500.0,17.7952,17.9259,17.6644,17.854,1233500.0
2008-08-29 10:00:00,27.31,27.35,27.08,27.11,970500.0,17.854,17.8802,17.7036,17.7233,970500.0
2008-08-29 10:30:00,27.12,27.16,27.03,27.12,655700.0,17.7298,17.7559,17.671,17.7298,655700.0
2008-08-29 11:00:00,27.12,27.31,27.11,27.3,786100.0,17.7298,17.854,17.7233,17.8475,786100.0
2008-08-29 11:30:00,27.3,27.3,27.2,27.24,689400.0,17.8475,17.8475,17.7821,17.8082,689400.0
2008-08-29 12:00:00,27.25,27.25,27.1,27.16,558400.0,17.8148,17.8148,17.7167,17.7559,558400.0
2008-08-29 12:30:00,27.16,27.35,27.15,27.34,522600.0,17.7559,17.8802,17.7494,17.8736,522600.0
2008-08-29 13:00:00,27.34,27.48,27.34,27.45,740000.0,17.8736,17.9651,17.8736,17.9455,740000.0
2008-08-29 13:30:00,27.45,27.48,27.36,27.41,438000.0,17.9455,17.9651,17.8867,17.9194,438000.0
2008-08-29 14:00:00,27.4,27.44,27.36,27.42,405100.0,17.9128,17.939,17.8867,17.9259,405100.0
2008-08-29 14:30:00,27.43,27.43,27.31,27.34,599700.0,17.9325,17.9325,17.854,17.8736,599700.0
2008-08-29 15:00:00,27.33,27.34,27.19,27.2,720000.0,17.8671,17.8736,17.7756,17.7821,720000.0
2008-08-29 15:30:00,27.19,27.25,27.12,27.13,1812400.0,17.7756,17.8148,17.7298,17.7363,1812400.0
2008-09-02 09:30:00,27.65,28.68,27.65,28.3,5010200.0,18.2212,18.8999,18.2212,18.6495,5010200.0
2008-09-02 10:00:00,28.29,28.4,27.9,28.23,3133400.0,18.6429,18.7154,18.3859,18.6034,3133400.0
2008-09-02 10:30:00,28.23,28.47,27.88,28.45,2330500.0,18.6034,18.7615,18.3727,18.7484,2330500.0
2008-09-02 11:00:00,28.45,28.49,28.37,28.47,1828100.0,18.7484,18.7747,18.6956,18.7615,1828100.0
2008-09-02 11:30:00,28.47,28.61,28.45,28.56,1603000.0,18.7615,18.8538,18.7484,18.8209,1603000.0
2008-09-02 12:00:00,28.57,28.67,28.39,28.42,1174200.0,18.8274,18.8933,18.7088,18.7286,1174200.0
2008-09-02 12:30:00,28.42,28.44,28.16,28.25,1908300.0,18.7286,18.7418,18.5573,18.6166,1908300.0
2008-09-02 13:00:00,28.26,28.41,28.22,28.41,1059100.0,18.6232,18.722,18.5968,18.722,1059100.0
2008-09-02 13:30:00,28.41,28.48,28.13,28.22,1025600.0,18.722,18.7681,18.5375,18.5968,1025600.0
2008-09-02 14:00:00,28.22,28.3,28.02,28.05,1691400.0,18.5968,18.6495,18.465,18.4848,1691400.0
2008-09-02 14:30:00,28.06,28.1,27.88,27.88,1111400.0,18.4914,18.5177,18.3727,18.3727,1111400.0
2008-09-02 15:00:00,27.89,27.96,27.8,27.92,1634600.0,18.3793,18.4255,18.32,18.3991,1634600.0
2008-09-02 15:30:00,27.91,28.1,27.91,28.08,3074200.0,18.3925,18.5177,18.3925,18.5045,3074200.0
2008-09-03 09:30:00,27.94,28.7,27.91,28.7,2494300.0,18.4123,18.9131,18.3925,18.9131,2494300.0
2008-09-03 10:00:00,28.7,28.88,28.59,28.88,3328200.0,18.9131,19.0317,18.8406,19.0317,3328200.0
2008-09-03 10:30:00,28.87,29.24,28.87,29.09,3091900.0,19.0251,19.269,19.0251,19.1701,3091900.0
2008-09-03 11:00:00,29.09,29.25,28.9,28.91,2360900.0,19.1701,19.2756,19.0449,19.0515,2360900.0
2008-09-03 11:30:00,28.91,28.93,28.75,28.81,2433700.0,19.0515,19.0647,18.9461,18.9856,2433700.0
2008-09-03 12:00:00,28.81,28.88,28.75,28.82,2290400.0,18.9856,19.0317,18.9461,18.9922,2290400.0
2008-09-03 12:30:00,28.83,28.95,28.76,28.89,1330800.0,18.9988,19.0779,18.9527,19.0383,1330800.0
2008-09-03 13:00:00,28.9,29.04,28.83,28.99,2934000.0,19.0449,19.1372,18.9988,19.1042,2934000.0
2008-09-03 13:30:00,28.98,29.18,28.96,29.06,1866900.0,19.0976,19.2294,19.0845,19.1504,1866900.0
2008-09-03 14:00:00,29.07,29.2,28.88,29.05,3683100.0,19.1569,19.2426,19.0317,19.1438,3683100.0
2008-09-03 14:30:00,29.04,29.1,28.95,29.06,1919600.0,19.1372,19.1767,19.0779,19.1504,1919600.0
2008-09-03 15:00:00,29.05,29.3,28.99,29.2,4582300.0,19.1438,19.3085,19.1042,19.2426,4582300.0
2008-09-03 15:30:00,29.2,29.4,29.14,29.35,5331500.0,19.2426,19.3744,19.2031,19.3415,5331500.0
2008-09-04 09:30:00,28.95,28.99,28.7,28.82,3387900.0,19.0779,19.1042,18.9131,18.9922,3387900.0
2008-09-04 10:00:00,28.81,29.15,28.78,29.06,2028700.0,18.9856,19.2097,18.9658,19.1504,2028700.0
2008-09-04 10:30:00,29.07,29.07,28.78,28.85,2396200.0,19.1569,19.1569,18.9658,19.012,2396200.0
2008-09-04 11:00:00,28.85,29.0,28.76,28.95,1852000.0,19.012,19.1108,18.9527,19.0779,1852000.0
2008-09-04 11:30:00,28.95,29.02,28.83,28.89,1066200.0,19.0779,19.124,18.9988,19.0383,1066200.0
2008-09-04 12:00:00,28.89,29.17,28.89,29.05,1561900.0,19.0383,19.2228,19.0383,19.1438,1561900.0
2008-09-04 12:30:00,29.06,29.06,28.86,29.0,1308000.0,19.1504,19.1504,19.0186,19.1108,1308000.0
2008-09-04 13:00:00,29.0,29.02,28.85,28.85,1409200.0,19.1108,19.124,19.012,19.012,1409200.0
2008-09-04 13:30:00,28.86,28.91,28.81,28.86,1775700.0,19.0186,19.0515,18.9856,19.0186,1775700.0
2008-09-04 14:00:00,28.86,28.87,28.67,28.8,2999700.0,19.0186,19.0251,18.8933,18.979,2999700.0
2008-09-04 14:30:00,28.8,28.81,28.69,28.75,2010200.0,18.979,18.9856,18.9065,18.9461,2010200.0
2008-09-04 15:00:00,28.75,28.87,28.46,28.6,3322900.0,18.9461,19.0251,18.755,18.8472,3322900.0
2008-09-04 15:30:00,28.6,28.71,28.46,28.59,4567300.0,18.8472,18.9197,18.755,18.8406,4567300.0
2008-09-05 09:30:00,28.2,28.61,28.15,28.31,2948000.0,18.5836,18.8538,18.5507,18.6561,2948000.0
2008-09-05 10:00:00,28.31,28.38,28.15,28.29,2813700.0,18.6561,18.7022,18.5507,18.6429,2813700.0
2008-09-05 10:30:00,28.29,28.4,28.13,28.21,2044000.0,18.6429,18.7154,18.5375,18.5902,2044000.0
2008-09-05 11:00:00,28.21,28.33,28.03,28.2,2085500.0,18.5902,18.6693,18.4716,18.5836,2085500.0
2008-09-05 11:30:00,28.2,28.43,28.15,28.3,2322300.0,18.5836,18.7352,18.5507,18.6495,2322300.0
2008-09-05 12:00:00,28.3,28.46,28.25,28.45,1249100.0,18.6495,18.755,18.6166,18.7484,1249100.0
2008-09-05 12:30:00,28.45,28.57,28.43,28.46,1452800.0,18.7484,18.8274,18.7352,18.755,1452800.0
2008-09-05 13:00:00,28.46,28.63,28.44,28.61,986700.0,18.755,18.867,18.7418,18.8538,986700.0
2008-09-05 13:30:00,28.61,28.64,28.48,28.59,1356500.0,18.8538,18.8736,18.7681,18.8406,1356500.0
2008-09-05 14:00:00,28.59,28.72,28.49,28.72,1323300.0,18.8406,18.9263,18.7747,18.9263,1323300.0
2008-09-05 14:30:00,28.72,28.79,28.67,28.75,1374200.0,18.9263,18.9724,18.8933,18.9461,1374200.0
2008-09-05 15:00:00,28.75,28.78,28.58,28.64,2049800.0,18.9461,18.9658,18.834,18.8736,2049800.0
2008-09-05 15:30:00,28.65,28.71,28.59,28.6,2344000.0,18.8802,18.9197,18.8406,18.8472,2344000.0
2008-09-08 09:30:00,29.8,30.74,29.71,30.23,7499600.0,19.638,20.2575,19.5787,19.9214,7499600.0
2008-09-08 10:00:00,30.24,30.32,30.03,30.24,4090900.0,19.928,19.9807,19.7896,19.928,4090900.0
2008-09-08 10:30:00,30.23,30.39,29.96,29.96,3045400.0,19.9214,20.0268,19.7434,19.7434,3045400.0
2008-09-08 11:00:00,29.96,30.1,29.84,29.99,3014300.0,19.7434,19.8357,19.6644,19.7632,3014300.0
2008-09-08 11:30:00,29.99,30.19,29.94,30.0,3035200.0,19.7632,19.895,19.7303,19.7698,3035200.0
2008-09-08 12:00:00,30.0,30.04,29.75,29.96,2554200.0,19.7698,19.7962,19.6051,19.7434,2554200.0
2008-09-08 12:30:00,29.96,30.08,29.93,29.95,2369100.0,19.7434,19.8225,19.7237,19.7369,2369100.0
2008-09-08 13:00:00,29.94,30.1,29.89,29.95,1955900.0,19.7303,19.8357,19.6973,19.7369,1955900.0
2008-09-08 13:30:00,29.95,29.99,29.75,29.79,1416600.0,19.7369,19.7632,19.6051,19.6314,1416600.0
2008-09-08 14:00:00,29.79,29.95,29.75,29.94,1934300.0,19.6314,19.7369,19.6051,19.7303,1934300.0
2008-09-08 14:30:00,29.93,29.99,29.83,29.89,1682100.0,19.7237,19.7632,19.6578,19.6973,1682100.0
2008-09-08 15:00:00,29.89,30.23,29.82,30.15,2800100.0,19.6973,19.9214,19.6512,19.8687,2800100.0
2008-09-08 15:30:00,30.15,30.3,30.14,30.18,4534300.0,19.8687,19.9675,19.8621,19.8884,4534300.0
2008-09-09 09:30:00,30.18,30.61,29.75,30.58,3801200.0,19.8884,20.1718,19.6051,20.152,3801200.0
2008-09-09 10:00:00,30.57,30.58,30.26,30.29,3943100.0,20.1454,20.152,19.9411,19.9609,3943100.0
2008-09-09 10:30:00,30.29,30.32,29.61,29.63,3303400.0,19.9609,19.9807,19.5128,19.526,3303400.0
2008-09-09 11:00:00,29.63,29.9,29.42,29.72,3080500.0,19.526,19.7039,19.3876,19.5853,3080500.0
2008-09-09 11:30:00,29.73,29.92,29.65,29.68,1854300.0,19.5919,19.7171,19.5392,19.5589,1854300.0
2008-09-09 12:00:00,29.67,29.92,29.63,29.76,1707900.0,19.5523,19.7171,19.526,19.6116,1707900.0
2008-09-09 12:30:00,29.76,29.88,29.7,29.78,1542600.0,19.6116,19.6907,19.5721,19.6248,1542600.0
2008-09-09 13:00:00,29.78,29.96,29.75,29.79,1476900.0,19.6248,19.7434,19.6051,19.6314,1476900.0
2008-09-09 13:30:00,29.79,29.87,29.59,29.64,1906200.0,19.6314,19.6841,19.4996,19.5326,1906200.0
2008-09-09 14:00:00,29.64,29.69,29.44,29.64,2261300.0,19.5326,19.5655,19.4008,19.5326,2261300.0
2008-09-09 14:30:00,29.64,29.67,29.43,29.51,2109400.0,19.5326,19.5523,19.3942,19.4469,2109400.0
2008-09-09 15:00:00,29.51,29.63,29.36,29.45,2894900.0,19.4469,19.526,19.3481,19.4074,2894900.0
2008-09-09 15:30:00,29.45,29.49,29.13,29.15,4551300.0,19.4074,19.4337,19.1965,19.2097,4551300.0
2008-09-10 09:30:00,29.34,29.53,29.01,29.12,1847200.0,19.3349,19.4601,19.1174,19.1899,1847200.0
2008-09-10 10:00:00,29.11,29.32,28.87,28.95,1581000.0,19.1833,19.3217,19.0251,19.0779,1581000.0
2008-09-10 10:30:00,28.96,29.14,28.79,28.88,1646700.0,19.0845,19.2031,18.9724,19.0317,1646700.0
2008-09-10 11:00:00,28.88,28.95,28.77,28.88,1465800.0,19.0317,19.0779,18.9592,19.0317,1465800.0
2008-09-10 11:30:00,28.87,29.18,28.84,29.14,1826000.0,19.0251,19.2294,19.0054,19.2031,1826000.0
2008-09-10 12:00:00,29.14,29.37,29.08,29.23,1228500.0,19.2031,19.3546,19.1635,19.2624,1228500.0
2008-09-10 12:30:00,29.23,29.39,29.15,29.16,794000.0,19.2624,19.3678,19.2097,19.2163,794000.0
2008-09-10 13:00:00,29.16,29.23,29.11,29.12,846500.0,19.2163,19.2624,19.1833,19.1899,846500.0
2008-09-10 13:30:00,29.12,29.26,29.09,29.15,1179900.0,19.1899,19.2822,19.1701,19.2097,1179900.0
2008-09-10 14:00:00,29.15,29.44,29.12,29.38,1490500.0,19.2097,19.4008,19.1899,19.3612,1490500.0
2008-09-10 14:30:00,29.39,29.51,29.18,29.22,1231000.0,19.3678,19.4469,19.2294,19.2558,1231000.0
2008-09-10 15:00:00,29.23,29.46,29.19,29.26,1363000.0,19.2624,19.4139,19.236,19.2822,1363000.0
2008-09-10 15:30:00,29.26,29.32,29.0,29.07,2016700.0,19.2822,19.3217,19.1108,19.1569,2016700.0
2008-09-11 09:30:00,28.55,28.97,28.36,28.57,2527300.0,18.8143,19.091,18.6891,18.8274,2527300.0
2008-09-11 10:00:00,28.57,29.03,28.55,28.69,2450200.0,18.8274,19.1306,18.8143,18.9065,2450200.0
2008-09-11 10:30:00,28.69,28.97,28.52,28.89,2524300.0,18.9065,19.091,18.7945,19.0383,2524300.0
2008-09-11 11:00:00,28.9,28.94,28.62,28.7,1472100.0,19.0449,19.0713,18.8604,18.9131,1472100.0
2008-09-11 11:30:00,28.7,28.9,28.67,28.8,1699700.0,18.9131,19.0449,18.8933,18.979,1699700.0
2008-09-11 12:00:00,28.81,28.93,28.71,28.78,1334000.0,18.9856,19.0647,18.9197,18.9658,1334000.0
2008-09-11 12:30:00,28.78,28.9,28.71,28.81,1566000.0,18.9658,19.0449,18.9197,18.9856,1566000.0
2008-09-11 13:00:00,28.81,28.88,28.65,28.88,1535600.0,18.9856,19.0317,18.8802,19.0317,1535600.0
2008-09-11 13:30:00,28.89,28.98,28.81,28.95,1548300.0,19.0383,19.0976,18.9856,19.0779,1548300.0
2008-09-11 14:00:00,28.94,29.16,28.92,29.04,1769500.0,19.0713,19.2163,19.0581,19.1372,1769500.0
2008-09-11 14:30:00,29.04,29.26,28.99,29.1,1447800.0,19.1372,19.2822,19.1042,19.1767,1447800.0
2008-09-11 15:00:00,29.1,29.25,28.95,28.98,2178000.0,19.1767,19.2756,19.0779,19.0976,2178000.0
2008-09-11 15:30:00,28.97,29.52,28.92,29.51,3352800.0,19.091,19.4535,19.0581,19.4469,3352800.0
2008-09-12 09:30:00,29.17,29.25,28.71,29.07,2209100.0,19.2228,19.2756,18.9197,19.1569,2209100.0
2008-09-12 10:00:00,29.08,29.32,28.99,29.03,1914900.0,19.1635,19.3217,19.1042,19.1306,1914900.0
2008-09-12 10:30:00,29.03,29.06,28.82,28.86,2468000.0,19.1306,19.1504,18.9922,19.0186,2468000.0
2008-09-12 11:00:00,28.85,29.08,28.84,29.02,2340500.0,19.012,19.1635,19.0054,19.124,2340500.0
2008-09-12 11:30:00,29.01,29.06,28.89,28.92,1631700.0,19.1174,19.1504,19.0383,19.0581,1631700.0
2008-09-12 12:00:00,28.93,28.94,28.8,28.87,1409900.0,19.0647,19.0713,18.979,19.0251,1409900.0
2008-09-12 12:30:00,28.88,28.94,28.75,28.81,1699100.0,19.0317,19.0713,18.9461,18.9856,1699100.0
2008-09-12 13:00:00,28.8,28.85,28.53,28.69,1334400.0,18.979,19.012,18.8011,18.9065,1334400.0
2008-09-12 13:30:00,28.68,28.8,28.5,28.78,1323600.0,18.8999,18.979,18.7813,18.9658,1323600.0
2008-09-12 14:00:00,28.78,28.79,28.58,28.65,1351400.0,18.9658,18.9724,18.834,18.8802,1351400.0
2008-09-12 14:30:00,28.65,28.88,28.58,28.83,1352400.0,18.8802,19.0317,18.834,18.9988,1352400.0
2008-09-12 15:00:00,28.83,28.84,28.59,28.63,1775400.0,18.9988,19.0054,18.8406,18.867,1775400.0
2008-09-12 15:30:00,28.63,28.85,28.54,28.85,3624400.0,18.867,19.012,18.8077,19.012,3624400.0
2008-09-15 09:30:00,27.52,28.78,27.52,28.16,2338400.0,18.1355,18.9658,18.1355,18.5573,2338400.0
2008-09-15 10:00:00,28.14,28.54,28.04,28.37,2558100.0,18.5441,18.8077,18.4782,18.6956,2558100.0
2008-09-15 10:30:00,28.38,28.87,28.3,28.75,2081300.0,18.7022,19.0251,18.6495,18.9461,2081300.0
2008-09-15 11:00:00,28.75,28.94,28.66,28.75,1534600.0,18.9461,19.0713,18.8868,18.9461,1534600.0
2008-09-15 11:30:00,28.75,28.83,28.61,28.63,1310600.0,18.9461,18.9988,18.8538,18.867,1310600.0
2008-09-15 12:00:00,28.63,28.97,28.61,28.78,1486000.0,18.867,19.091,18.8538,18.9658,1486000.0
2008-09-15 12:30:00,28.77,29.08,28.64,28.98,1502400.0,18.9592,19.1635,18.8736,19.0976,1502400.0
2008-09-15 13:00:00,28.98,29.06,28.7,28.76,1401400.0,19.0976,19.1504,18.9131,18.9527,1401400.0
2008-09-15 13:30:00,28.77,28.78,28.62,28.67,1832900.0,18.9592,18.9658,18.8604,18.8933,1832900.0
2008-09-15 14:00:00,28.67,28.81,28.55,28.64,1498400.0,18.8933,18.9856,18.8143,18.8736,1498400.0
2008-09-15 14:30:00,28.64,28.67,27.85,28.55,1568500.0,18.8736,18.8933,18.353,18.8143,1568500.0
2008-09-15 15:00:00,28.55,28.58,28.3,28.39,2335800.0,18.8143,18.834,18.6495,18.7088,2335800.0
2008-09-15 15:30:00,28.4,28.58,28.38,28.51,4430000.0,18.7154,18.834,18.7022,18.7879,4430000.0
2008-09-16 09:30:00,27.89,28.4,27.7,27.76,4196800.0,18.3793,18.7154,18.2541,18.2937,4196800.0
2008-09-16 10:00:00,27.75,28.1,27.65,28.09,4118700.0,18.2871,18.5177,18.2212,18.5111,4118700.0
2008-09-16 10:30:00,28.09,28.15,27.76,27.93,4153200.0,18.5111,18.5507,18.2937,18.4057,4153200.0
2008-09-16 11:00:00,27.94,28.12,27.5,27.64,2706300.0,18.4123,18.5309,18.1223,18.2146,2706300.0
2008-09-16 11:30:00,27.63,28.05,27.59,27.96,2045900.0,18.208,18.4848,18.1816,18.4255,2045900.0
2008-09-16 12:00:00,27.97,28.08,27.8,27.93,1851100.0,18.432,18.5045,18.32,18.4057,1851100.0
2008-09-16 12:30:00,27.94,28.04,27.84,28.03,1031300.0,18.4123,18.4782,18.3464,18.4716,1031300.0
2008-09-16 13:00:00,28.05,28.11,27.96,28.0,1143300.0,18.4848,18.5243,18.4255,18.4518,1143300.0
2008-09-16 13:30:00,28.0,28.07,27.95,28.0,1489400.0,18.4518,18.4979,18.4189,18.4518,1489400.0
2008-09-16 14:00:00,27.99,28.1,27.54,27.57,2927600.0,18.4452,18.5177,18.1487,18.1685,2927600.0
2008-09-16 14:30:00,27.56,27.9,27.5,27.65,4687900.0,18.1619,18.3859,18.1223,18.2212,4687900.0
2008-09-16 15:00:00,27.64,27.83,27.63,27.65,4199700.0,18.2146,18.3398,18.208,18.2212,4199700.0
2008-09-16 15:30:00,27.65,27.72,27.47,27.6,6260600.0,18.2212,18.2673,18.1026,18.1882,6260600.0
2008-09-17 09:30:00,26.84,26.97,26.31,26.84,3965900.0,17.6874,17.7731,17.3381,17.6874,3965900.0
2008-09-17 10:00:00,26.85,26.99,26.39,26.4,3808200.0,17.694,17.7862,17.3908,17.3974,3808200.0
2008-09-17 10:30:00,26.4,26.66,26.34,26.5,2763000.0,17.3974,17.5688,17.3579,17.4633,2763000.0
2008-09-17 11:00:00,26.49,26.57,26.25,26.29,2316200.0,17.4567,17.5095,17.2986,17.3249,2316200.0
2008-09-17 11:30:00,26.28,26.46,26.23,26.23,2666600.0,17.3184,17.437,17.2854,17.2854,2666600.0
2008-09-17 12:00:00,26.23,26.24,25.93,25.96,2320900.0,17.2854,17.292,17.0877,17.1075,2320900.0
2008-09-17 12:30:00,25.96,26.46,25.91,26.37,1811100.0,17.1075,17.437,17.0745,17.3777,1811100.0
2008-09-17 13:00:00,26.37,26.42,25.85,25.88,1759300.0,17.3777,17.4106,17.035,17.0548,1759300.0
2008-09-17 13:30:00,25.88,26.01,25.68,25.93,2723000.0,17.0548,17.1404,16.923,17.0877,2723000.0
2008-09-17 14:00:00,25.93,26.07,25.75,26.07,2394200.0,17.0877,17.18,16.9691,17.18,2394200.0
2008-09-17 14:30:00,26.07,26.21,25.77,25.94,2865700.0,17.18,17.2722,16.9823,17.0943,2865700.0
2008-09-17 15:00:00,25.94,26.08,25.85,25.95,3555500.0,17.0943,17.1866,17.035,17.1009,3555500.0
2008-09-17 15:30:00,25.95,25.95,25.56,25.57,4873900.0,17.1009,17.1009,16.8439,16.8505,4873900.0
2008-09-18 09:30:00,26.0,26.38,25.5,25.87,3070600.0,17.1338,17.3842,16.8043,17.0482,3070600.0
2008-09-18 10:00:00,25.88,26.06,25.57,25.87,1630700.0,17.0548,17.1734,16.8505,17.0482,1630700.0
2008-09-18 10:30:00,25.87,25.93,25.53,25.53,1768300.0,17.0482,17.0877,16.8241,16.8241,1768300.0
2008-09-18 11:00:00,25.53,25.57,25.27,25.49,2156800.0,16.8241,16.8505,16.6528,16.7977,2156800.0
2008-09-18 11:30:00,25.5,25.6,25.13,25.36,1850200.0,16.8043,16.8702,16.5605,16.7121,1850200.0
2008-09-18 12:00:00,25.35,25.42,25.1,25.23,1822100.0,16.7055,16.7516,16.5407,16.6264,1822100.0
2008-09-18 12:30:00,25.23,25.24,24.51,24.53,2711000.0,16.6264,16.633,16.1519,16.1651,2711000.0
2008-09-18 13:00:00,24.55,25.27,24.45,25.26,3248900.0,16.1783,16.6528,16.1124,16.6462,3248900.0
2008-09-18 13:30:00,25.25,25.66,25.25,25.59,2969800.0,16.6396,16.9098,16.6396,16.8636,2969800.0
2008-09-18 14:00:00,25.6,25.62,25.25,25.33,2276000.0,16.8702,16.8834,16.6396,16.6923,2276000.0
2008-09-18 14:30:00,25.33,25.52,25.06,25.43,2379300.0,16.6923,16.8175,16.5144,16.7582,2379300.0
2008-09-18 15:00:00,25.44,26.34,25.4,26.11,4013700.0,16.7648,17.3579,16.7384,17.2063,4013700.0
2008-09-18 15:30:00,26.1,27.5,26.01,26.77,7750800.0,17.1997,18.1223,17.1404,17.6413,7750800.0
2008-09-19 09:30:00,29.11,29.7,26.15,28.23,7608600.0,19.1833,19.5721,17.2327,18.6034,7608600.0
2008-09-19 10:00:00,28.21,28.77,27.64,27.75,1715200.0,18.5902,18.9592,18.2146,18.2871,1715200.0
2008-09-19 10:30:00,27.76,28.03,27.62,27.89,1541800.0,18.2937,18.4716,18.2014,18.3793,1541800.0
2008-09-19 11:00:00,27.89,28.08,27.55,27.58,2073100.0,18.3793,18.5045,18.1553,18.175,2073100.0
2008-09-19 11:30:00,27.59,27.74,27.5,27.65,1051300.0,18.1816,18.2805,18.1223,18.2212,1051300.0
2008-09-19 12:00:00,27.64,27.8,27.6,27.8,921700.0,18.2146,18.32,18.1882,18.32,921700.0
2008-09-19 12:30:00,27.79,28.0,27.75,27.99,1428800.0,18.3134,18.4518,18.2871,18.4452,1428800.0
2008-09-19 13:00:00,27.99,28.08,27.94,27.98,1263500.0,18.4452,18.5045,18.4123,18.4386,1263500.0
2008-09-19 13:30:00,27.98,28.05,27.87,27.9,1299100.0,18.4386,18.4848,18.3661,18.3859,1299100.0
2008-09-19 14:00:00,27.9,28.0,27.84,27.96,1957300.0,18.3859,18.4518,18.3464,18.4255,1957300.0
2008-09-19 14:30:00,27.96,28.0,27.82,27.86,1989800.0,18.4255,18.4518,18.3332,18.3596,1989800.0
2008-09-19 15:00:00,27.87,27.93,27.51,27.52,2576800.0,18.3661,18.4057,18.1289,18.1355,2576800.0
2008-09-19 15:30:00,27.52,27.71,27.21,27.38,4325000.0,18.1355,18.2607,17.9312,18.0432,4325000.0
2008-09-22 09:30:00,27.41,27.62,26.66,27.25,1708300.0,18.063,18.2014,17.5688,17.9576,1708300.0
2008-09-22 10:00:00,27.24,27.41,26.91,26.94,1239800.0,17.951,18.063,17.7335,17.7533,1239800.0
2008-09-22 10:30:00,26.94,26.96,26.69,26.88,1425600.0,17.7533,17.7665,17.5885,17.7137,1425600.0
2008-09-22 11:00:00,26.89,26.89,26.5,26.64,1087100.0,17.7203,17.7203,17.4633,17.5556,1087100.0
2008-09-22 11:30:00,26.64,26.77,26.57,26.68,1255400.0,17.5556,17.6413,17.5095,17.5819,1255400.0
2008-09-22 12:00:00,26.68,26.74,26.54,26.63,780800.0,17.5819,17.6215,17.4897,17.549,780800.0
2008-09-22 12:30:00,26.63,26.71,26.62,26.62,560400.0,17.549,17.6017,17.5424,17.5424,560400.0
2008-09-22 13:00:00,26.62,26.63,26.21,26.23,1150600.0,17.5424,17.549,17.2722,17.2854,1150600.0
2008-09-22 13:30:00,26.23,26.28,26.03,26.23,1464300.0,17.2854,17.3184,17.1536,17.2854,1464300.0
2008-09-22 14:00:00,26.24,26.27,26.0,26.01,1577200.0,17.292,17.3118,17.1338,17.1404,1577200.0
2008-09-22 14:30:00,26.01,26.19,25.77,25.8,2112900.0,17.1404,17.259,16.9823,17.002,2112900.0
2008-09-22 15:00:00,25.8,25.94,25.33,25.36,2772900.0,17.002,17.0943,16.6923,16.7121,2772900.0
2008-09-22 15:30:00,25.36,27.72,25.29,25.62,3974000.0,16.7121,18.2673,16.6659,16.8834,3974000.0
2008-09-23 09:30:00,25.67,26.25,25.67,25.88,1427700.0,16.9164,17.2986,16.9164,17.0548,1427700.0
2008-09-23 10:00:00,25.88,26.19,25.83,26.11,1659600.0,17.0548,17.259,17.0218,17.2063,1659600.0
2008-09-23 10:30:00,26.11,26.18,25.72,25.72,1491500.0,17.2063,17.2525,16.9493,16.9493,1491500.0
2008-09-23 11:00:00,25.72,25.97,25.63,25.9,1733300.0,16.9493,17.1141,16.89,17.0679,1733300.0
2008-09-23 11:30:00,25.9,25.96,25.78,25.89,1080700.0,17.0679,17.1075,16.9889,17.0613,1080700.0
2008-09-23 12:00:00,25.89,25.91,25.74,25.77,1240500.0,17.0613,17.0745,16.9625,16.9823,1240500.0
2008-09-23 12:30:00,25.78,25.8,25.56,25.57,1113900.0,16.9889,17.002,16.8439,16.8505,1113900.0
2008-09-23 13:00:00,25.58,25.6,25.32,25.5,1719300.0,16.8571,16.8702,16.6857,16.8043,1719300.0
2008-09-23 13:30:00,25.5,25.51,25.29,25.33,1517100.0,16.8043,16.8109,16.6659,16.6923,1517100.0
2008-09-23 14:00:00,25.33,25.72,25.3,25.72,1976400.0,16.6923,16.9493,16.6725,16.9493,1976400.0
2008-09-23 14:30:00,25.72,25.74,25.46,25.61,1645700.0,16.9493,16.9625,16.778,16.8768,1645700.0
2008-09-23 15:00:00,25.61,25.75,25.48,25.49,1974800.0,16.8768,16.9691,16.7912,16.7977,1974800.0
2008-09-23 15:30:00,25.49,25.53,25.15,25.25,2930900.0,16.7977,16.8241,16.5737,16.6396,2930900.0
2008-09-24 09:30:00,25.52,25.57,24.93,25.07,1628400.0,16.8175,16.8505,16.4287,16.521,1628400.0
2008-09-24 10:00:00,25.07,25.07,24.77,24.88,1401800.0,16.521,16.521,16.3233,16.3958,1401800.0
2008-09-24 10:30:00,24.87,25.14,24.72,25.14,2040300.0,16.3892,16.5671,16.2903,16.5671,2040300.0
2008-09-24 11:00:00,25.14,25.15,24.85,24.92,1204400.0,16.5671,16.5737,16.376,16.4221,1204400.0
2008-09-24 11:30:00,24.92,25.06,24.7,24.78,1173300.0,16.4221,16.5144,16.2771,16.3299,1173300.0
2008-09-24 12:00:00,24.79,24.81,24.6,24.61,914000.0,16.3364,16.3496,16.2112,16.2178,914000.0
2008-09-24 12:30:00,24.61,24.8,24.58,24.68,813000.0,16.2178,16.343,16.1981,16.264,813000.0
2008-09-24 13:00:00,24.68,25.03,24.66,24.94,1511000.0,16.264,16.4946,16.2508,16.4353,1511000.0
2008-09-24 13:30:00,24.94,24.98,24.82,24.91,914700.0,16.4353,16.4617,16.3562,16.4155,914700.0
2008-09-24 14:00:00,24.91,25.14,24.84,25.12,1351100.0,16.4155,16.5671,16.3694,16.5539,1351100.0
2008-09-24 14:30:00,25.12,25.45,25.11,25.25,1731000.0,16.5539,16.7714,16.5473,16.6396,1731000.0
2008-09-24 15:00:00,25.25,25.3,25.04,25.2,1516900.0,16.6396,16.6725,16.5012,16.6066,1516900.0
2008-09-24 15:30:00,25.21,25.26,24.85,25.05,2746300.0,16.6132,16.6462,16.376,16.5078,2746300.0
2008-09-25 09:30:00,25.25,25.74,25.02,25.7,1809200.0,16.6396,16.9625,16.488,16.9361,1809200.0
2008-09-25 10:00:00,25.7,25.88,25.41,25.69,2536600.0,16.9361,17.0548,16.745,16.9295,2536600.0
2008-09-25 10:30:00,25.69,25.74,25.4,25.41,1409600.0,16.9295,16.9625,16.7384,16.745,1409600.0
2008-09-25 11:00:00,25.42,25.63,25.3,25.59,1421700.0,16.7516,16.89,16.6725,16.8636,1421700.0
2008-09-25 11:30:00,25.59,25.72,25.55,25.63,1412200.0,16.8636,16.9493,16.8373,16.89,1412200.0
2008-09-25 12:00:00,25.64,25.8,25.58,25.73,1309900.0,16.8966,17.002,16.8571,16.9559,1309900.0
2008-09-25 12:30:00,25.74,25.78,25.62,25.73,1103100.0,16.9625,16.9889,16.8834,16.9559,1103100.0
2008-09-25 13:00:00,25.73,25.84,25.55,25.67,1192000.0,16.9559,17.0284,16.8373,16.9164,1192000.0
2008-09-25 13:30:00,25.67,25.94,25.65,25.8,1365400.0,16.9164,17.0943,16.9032,17.002,1365400.0
2008-09-25 14:00:00,25.8,25.86,25.58,25.69,1606400.0,17.002,17.0416,16.8571,16.9295,1606400.0
2008-09-25 14:30:00,25.7,25.9,25.65,25.88,1664800.0,16.9361,17.0679,16.9032,17.0548,1664800.0
2008-09-25 15:00:00,25.87,25.91,25.75,25.87,1661900.0,17.0482,17.0745,16.9691,17.0482,1661900.0
2008-09-25 15:30:00,25.87,25.92,25.63,25.83,2575200.0,17.0482,17.0811,16.89,17.0218,2575200.0
2008-09-26 09:30:00,24.93,25.91,24.93,25.74,1915800.0,16.4287,17.0745,16.4287,16.9625,1915800.0
2008-09-26 10:00:00,25.74,25.88,25.6,25.79,913000.0,16.9625,17.0548,16.8702,16.9954,913000.0
2008-09-26 10:30:00,25.8,26.22,25.74,26.09,1190500.0,17.002,17.2788,16.9625,17.1931,1190500.0
2008-09-26 11:00:00,26.08,26.14,25.86,26.0,1012300.0,17.1866,17.2261,17.0416,17.1338,1012300.0
2008-09-26 11:30:00,26.0,26.08,25.87,25.89,705000.0,17.1338,17.1866,17.0482,17.0613,705000.0
2008-09-26 12:00:00,25.89,26.02,25.82,25.94,657700.0,17.0613,17.147,17.0152,17.0943,657700.0
2008-09-26 12:30:00,25.94,26.07,25.94,26.0,709300.0,17.0943,17.18,17.0943,17.1338,709300.0
2008-09-26 13:00:00,26.01,26.36,25.98,26.27,1591500.0,17.1404,17.3711,17.1207,17.3118,1591500.0
2008-09-26 13:30:00,26.27,26.49,26.24,26.32,1396800.0,17.3118,17.4567,17.292,17.3447,1396800.0
2008-09-26 14:00:00,26.32,26.47,26.25,26.25,885400.0,17.3447,17.4436,17.2986,17.2986,885400.0
2008-09-26 14:30:00,26.25,26.34,26.12,26.14,759400.0,17.2986,17.3579,17.2129,17.2261,759400.0
2008-09-26 15:00:00,26.13,26.4,26.01,26.34,1257700.0,17.2195,17.3974,17.1404,17.3579,1257700.0
2008-09-26 15:30:00,26.34,26.49,26.26,26.48,1985400.0,17.3579,17.4567,17.3052,17.4501,1985400.0
2008-09-29 09:30:00,25.99,26.62,25.31,25.54,2389200.0,17.1272,17.5424,16.6791,16.8307,2389200.0
2008-09-29 10:00:00,25.54,25.84,25.5,25.68,1742100.0,16.8307,17.0284,16.8043,16.923,1742100.0
2008-09-29 10:30:00,25.69,25.85,25.58,25.67,1089400.0,16.9295,17.035,16.8571,16.9164,1089400.0
2008-09-29 11:00:00,25.68,25.82,25.56,25.69,974200.0,16.923,17.0152,16.8439,16.9295,974200.0
2008-09-29 11:30:00,25.7,25.7,25.43,25.63,787100.0,16.9361,16.9361,16.7582,16.89,787100.0
2008-09-29 12:00:00,25.62,25.68,25.36,25.42,902800.0,16.8834,16.923,16.7121,16.7516,902800.0
2008-09-29 12:30:00,25.41,25.63,25.38,25.52,958500.0,16.745,16.89,16.7253,16.8175,958500.0
2008-09-29 13:00:00,25.52,25.81,25.42,25.74,950600.0,16.8175,17.0086,16.7516,16.9625,950600.0
2008-09-29 13:30:00,25.74,25.77,24.51,25.03,3068800.0,16.9625,16.9823,16.1519,16.4946,3068800.0
2008-09-29 14:00:00,25.03,25.48,24.69,25.08,3074500.0,16.4946,16.7912,16.2706,16.5276,3074500.0
2008-09-29 14:30:00,25.08,25.2,24.62,24.64,2904200.0,16.5276,16.6066,16.2244,16.2376,2904200.0
2008-09-29 15:00:00,24.63,24.85,24.44,24.5,2618400.0,16.231,16.376,16.1058,16.1453,2618400.0
2008-09-29 15:30:00,24.51,25.19,24.47,25.08,3420300.0,16.1519,16.6,16.1256,16.5276,3420300.0
2008-09-30 09:30:00,25.67,25.79,25.01,25.12,1854300.0,16.9164,16.9954,16.4814,16.5539,1854300.0
2008-09-30 10:00:00,25.11,25.21,24.81,24.84,2154100.0,16.5473,16.6132,16.3496,16.3694,2154100.0
2008-09-30 10:30:00,24.84,25.04,24.8,24.89,1488500.0,16.3694,16.5012,16.343,16.4023,1488500.0
2008-09-30 11:00:00,24.89,25.05,24.81,24.99,1559200.0,16.4023,16.5078,16.3496,16.4682,1559200.0
2008-09-30 11:30:00,24.99,25.1,24.9,24.96,1187800.0,16.4682,16.5407,16.4089,16.4485,1187800.0
2008-09-30 12:00:00,24.96,25.0,24.71,24.76,831800.0,16.4485,16.4748,16.2837,16.3167,831800.0
2008-09-30 12:30:00,24.77,25.0,24.72,24.97,645600.0,16.3233,16.4748,16.2903,16.4551,645600.0
2008-09-30 13:00:00,24.97,25.04,24.77,25.03,906800.0,16.4551,16.5012,16.3233,16.4946,906800.0
2008-09-30 13:30:00,25.02,25.35,25.0,25.27,1322400.0,16.488,16.7055,16.4748,16.6528,1322400.0
2008-09-30 14:00:00,25.27,25.57,25.25,25.55,1195500.0,16.6528,16.8505,16.6396,16.8373,1195500.0
2008-09-30 14:30:00,25.55,25.65,25.44,25.54,1160000.0,16.8373,16.9032,16.7648,16.8307,1160000.0
2008-09-30 15:00:00,25.54,25.7,25.42,25.66,1608100.0,16.8307,16.9361,16.7516,16.9098,1608100.0
2008-09-30 15:30:00,25.66,25.95,25.33,25.86,3626000.0,16.9098,17.1009,16.6923,17.0416,3626000.0
2008-10-01 09:30:00,25.52,25.84,25.3,25.65,1597000.0,16.8175,17.0284,16.6725,16.9032,1597000.0
2008-10-01 10:00:00,25.65,25.65,25.36,25.48,1694900.0,16.9032,16.9032,16.7121,16.7912,1694900.0
2008-10-01 10:30:00,25.49,25.57,25.39,25.5,1209500.0,16.7977,16.8505,16.7318,16.8043,1209500.0
2008-10-01 11:00:00,25.5,25.58,25.41,25.51,1030300.0,16.8043,16.8571,16.745,16.8109,1030300.0
2008-10-01 11:30:00,25.51,25.62,25.44,25.47,1173200.0,16.8109,16.8834,16.7648,16.7846,1173200.0
2008-10-01 12:00:00,25.46,25.61,25.43,25.51,1297800.0,16.778,16.8768,16.7582,16.8109,1297800.0
2008-10-01 12:30:00,25.5,25.76,25.47,25.7,1514300.0,16.8043,16.9757,16.7846,16.9361,1514300.0
2008-10-01 13:00:00,25.71,25.72,25.5,25.57,881200.0,16.9427,16.9493,16.8043,16.8505,881200.0
2008-10-01 13:30:00,25.58,25.9,25.4,25.68,2420600.0,16.8571,17.0679,16.7384,16.923,2420600.0
2008-10-01 14:00:00,25.68,25.91,25.64,25.91,1449500.0,16.923,17.0745,16.8966,17.0745,1449500.0
2008-10-01 14:30:00,25.9,26.09,25.76,25.84,1534200.0,17.0679,17.1931,16.9757,17.0284,1534200.0
2008-10-01 15:00:00,25.84,25.95,25.75,25.81,1319000.0,17.0284,17.1009,16.9691,17.0086,1319000.0
2008-10-01 15:30:00,25.81,26.0,25.72,25.92,1949100.0,17.0086,17.1338,16.9493,17.0811,1949100.0
2008-10-02 09:30:00,25.71,26.06,25.51,25.88,1246900.0,16.9427,17.1734,16.8109,17.0548,1246900.0
2008-10-02 10:00:00,25.87,25.89,25.67,25.72,1096200.0,17.0482,17.0613,16.9164,16.9493,1096200.0
2008-10-02 10:30:00,25.72,25.77,25.5,25.52,961200.0,16.9493,16.9823,16.8043,16.8175,961200.0
2008-10-02 11:00:00,25.52,25.55,25.32,25.45,1151400.0,16.8175,16.8373,16.6857,16.7714,1151400.0
2008-10-02 11:30:00,25.45,25.55,25.36,25.45,690300.0,16.7714,16.8373,16.7121,16.7714,690300.0
2008-10-02 12:00:00,25.45,25.53,25.35,25.38,638400.0,16.7714,16.8241,16.7055,16.7253,638400.0
2008-10-02 12:30:00,25.38,25.43,25.33,25.36,675100.0,16.7253,16.7582,16.6923,16.7121,675100.0
2008-10-02 13:00:00,25.36,25.36,25.17,25.22,1037200.0,16.7121,16.7121,16.5869,16.6198,1037200.0
2008-10-02 13:30:00,25.22,25.56,25.18,25.26,1816700.0,16.6198,16.8439,16.5935,16.6462,1816700.0
2008-10-02 14:00:00,25.26,25.32,25.08,25.09,1413800.0,16.6462,16.6857,16.5276,16.5341,1413800.0
2008-10-02 14:30:00,25.09,25.13,24.96,25.07,1614700.0,16.5341,16.5605,16.4485,16.521,1614700.0
2008-10-02 15:00:00,25.08,25.11,24.7,24.74,1964900.0,16.5276,16.5473,16.2771,16.3035,1964900.0
2008-10-02 15:30:00,24.73,24.99,24.68,24.88,3136900.0,16.2969,16.4682,16.264,16.3958,3136900.0
2008-10-03 09:30:00,25.1,25.31,24.75,24.8,1579400.0,16.5407,16.6791,16.3101,16.343,1579400.0
2008-10-03 10:00:00,24.81,24.98,24.5,24.52,1497200.0,16.3496,16.4617,16.1453,16.1585,1497200.0
2008-10-03 10:30:00,24.52,24.64,24.31,24.62,2145500.0,16.1585,16.2376,16.0201,16.2244,2145500.0
2008-10-03 11:00:00,24.63,24.93,24.55,24.87,1870600.0,16.231,16.4287,16.1783,16.3892,1870600.0
2008-10-03 11:30:00,24.87,24.91,24.67,24.87,1439000.0,16.3892,16.4155,16.2574,16.3892,1439000.0
2008-10-03 12:00:00,24.87,24.93,24.73,24.92,1083300.0,16.3892,16.4287,16.2969,16.4221,1083300.0
2008-10-03 12:30:00,24.92,25.12,24.85,25.07,1162200.0,16.4221,16.5539,16.376,16.521,1162200.0
2008-10-03 13:00:00,25.07,25.25,24.57,24.66,2004700.0,16.521,16.6396,16.1915,16.2508,2004700.0
2008-10-03 13:30:00,24.66,24.71,24.2,24.38,3533100.0,16.2508,16.2837,15.9476,16.0663,3533100.0
2008-10-03 14:00:00,24.38,24.45,23.8,24.01,2024400.0,16.0663,16.1124,15.684,15.8224,2024400.0
2008-10-03 14:30:00,24.01,24.12,23.77,24.07,2050600.0,15.8224,15.8949,15.6643,15.862,2050600.0
2008-10-03 15:00:00,24.08,24.2,23.83,23.93,2227800.0,15.8686,15.9476,15.7038,15.7697,2227800.0
2008-10-03 15:30:00,23.94,24.05,23.72,23.81,2974200.0,15.7763,15.8488,15.6313,15.6906,2974200.0
2008-10-06 09:30:00,23.14,23.4,22.81,22.87,3254300.0,15.2491,15.4204,15.0316,15.0712,3254300.0
2008-10-06 10:00:00,22.87,22.88,22.35,22.48,3567300.0,15.0712,15.0778,14.7285,14.8142,3567300.0
2008-10-06 10:30:00,22.47,22.91,22.25,22.9,2683300.0,14.8076,15.0975,14.6626,15.091,2683300.0
2008-10-06 11:00:00,22.89,22.96,22.68,22.78,1985800.0,15.0844,15.1305,14.946,15.0119,1985800.0
2008-10-06 11:30:00,22.77,22.82,22.51,22.55,1607300.0,15.0053,15.0382,14.8339,14.8603,1607300.0
2008-10-06 12:00:00,22.54,22.68,22.34,22.37,1500800.0,14.8537,14.946,14.7219,14.7417,1500800.0
2008-10-06 12:30:00,22.37,22.46,22.16,22.26,1288300.0,14.7417,14.801,14.6033,14.6692,1288300.0
2008-10-06 13:00:00,22.27,22.41,22.16,22.28,1614100.0,14.6758,14.768,14.6033,14.6824,1614100.0
2008-10-06 13:30:00,22.28,22.3,22.05,22.2,1631300.0,14.6824,14.6956,14.5308,14.6297,1631300.0
2008-10-06 14:00:00,22.2,22.23,21.77,21.88,2328400.0,14.6297,14.6494,14.3463,14.4188,2328400.0
2008-10-06 14:30:00,21.89,22.19,21.8,22.12,2396400.0,14.4254,14.6231,14.3661,14.5769,2396400.0
2008-10-06 15:00:00,22.13,22.71,21.98,22.62,3804600.0,14.5835,14.9657,14.4847,14.9064,3804600.0
2008-10-06 15:30:00,22.6,23.12,22.36,23.05,4680300.0,14.8933,15.2359,14.7351,15.1898,4680300.0
2008-10-07 09:30:00,23.12,23.72,22.8,23.07,3338400.0,15.2359,15.6313,15.0251,15.203,3338400.0
2008-10-07 10:00:00,23.08,23.18,22.65,23.04,1726600.0,15.2096,15.2755,14.9262,15.1832,1726600.0
2008-10-07 10:30:00,23.04,23.11,22.55,22.64,1640500.0,15.1832,15.2293,14.8603,14.9196,1640500.0
2008-10-07 11:00:00,22.64,22.64,22.23,22.35,1631300.0,14.9196,14.9196,14.6494,14.7285,1631300.0
2008-10-07 11:30:00,22.35,22.67,22.35,22.54,1435700.0,14.7285,14.9394,14.7285,14.8537,1435700.0
2008-10-07 12:00:00,22.54,22.56,22.23,22.32,1349500.0,14.8537,14.8669,14.6494,14.7087,1349500.0
2008-10-07 12:30:00,22.32,22.38,22.05,22.17,1599100.0,14.7087,14.7483,14.5308,14.6099,1599100.0
2008-10-07 13:00:00,22.18,22.32,21.92,22.05,2250700.0,14.6165,14.7087,14.4451,14.5308,2250700.0
2008-10-07 13:30:00,22.04,22.17,21.75,21.76,2362100.0,14.5242,14.6099,14.3331,14.3397,2362100.0
2008-10-07 14:00:00,21.75,22.49,21.68,22.32,3489000.0,14.3331,14.8208,14.287,14.7087,3489000.0
2008-10-07 14:30:00,22.31,22.52,21.93,22.13,2750500.0,14.7021,14.8405,14.4517,14.5835,2750500.0
2008-10-07 15:00:00,22.14,22.18,21.73,21.89,2813900.0,14.5901,14.6165,14.3199,14.4254,2813900.0
2008-10-07 15:30:00,21.9,22.04,21.79,21.84,4851700.0,14.432,14.5242,14.3595,14.3924,4851700.0
2008-10-08 09:30:00,21.16,22.38,20.75,22.03,4332200.0,13.9443,14.7483,13.6741,14.5176,4332200.0
2008-10-08 10:00:00,22.03,22.46,21.71,21.89,3452200.0,14.5176,14.801,14.3067,14.4254,3452200.0
2008-10-08 10:30:00,21.88,22.0,21.39,21.78,2771100.0,14.4188,14.4979,14.0959,14.3529,2771100.0
2008-10-08 11:00:00,21.78,22.19,21.56,21.94,2054700.0,14.3529,14.6231,14.2079,14.4583,2054700.0
2008-10-08 11:30:00,21.96,22.01,21.56,21.91,1979700.0,14.4715,14.5044,14.2079,14.4385,1979700.0
2008-10-08 12:00:00,21.91,21.93,21.36,21.39,2147100.0,14.4385,14.4517,14.0761,14.0959,2147100.0
2008-10-08 12:30:00,21.4,21.55,21.21,21.37,1735200.0,14.1025,14.2013,13.9773,14.0827,1735200.0
2008-10-08 13:00:00,21.37,21.97,21.36,21.66,2032500.0,14.0827,14.4781,14.0761,14.2738,2032500.0
2008-10-08 13:30:00,21.66,22.05,21.6,21.98,2029000.0,14.2738,14.5308,14.2343,14.4847,2029000.0
2008-10-08 14:00:00,21.97,22.06,21.65,21.7,2331200.0,14.4781,14.5374,14.2672,14.3002,2331200.0
2008-10-08 14:30:00,21.7,21.81,21.44,21.64,1956400.0,14.3002,14.3726,14.1288,14.2606,1956400.0
2008-10-08 15:00:00,21.64,21.82,21.43,21.65,2450500.0,14.2606,14.3792,14.1222,14.2672,2450500.0
2008-10-08 15:30:00,21.66,21.8,21.1,21.11,4153900.0,14.2738,14.3661,13.9048,13.9114,4153900.0
2008-10-09 09:30:00,21.31,21.48,21.0,21.24,2085300.0,14.0432,14.1552,13.8389,13.997,2085300.0
2008-10-09 10:00:00,21.25,21.29,20.89,20.92,1529200.0,14.0036,14.03,13.7664,13.7861,1529200.0
2008-10-09 10:30:00,20.93,21.14,20.77,20.86,1871300.0,13.7927,13.9311,13.6873,13.7466,1871300.0
2008-10-09 11:00:00,20.86,21.19,20.63,20.93,2030400.0,13.7466,13.9641,13.595,13.7927,2030400.0
2008-10-09 11:30:00,20.93,21.2,20.75,20.81,2493500.0,13.7927,13.9707,13.6741,13.7137,2493500.0
2008-10-09 12:00:00,20.81,21.04,20.78,20.85,1298100.0,13.7137,13.8652,13.6939,13.74,1298100.0
2008-10-09 12:30:00,20.86,20.95,20.7,20.84,1084400.0,13.7466,13.8059,13.6412,13.7334,1084400.0
2008-10-09 13:00:00,20.84,21.26,20.84,21.09,1542800.0,13.7334,14.0102,13.7334,13.8982,1542800.0
2008-10-09 13:30:00,21.13,21.3,20.91,21.09,1807000.0,13.9245,14.0366,13.7796,13.8982,1807000.0
2008-10-09 14:00:00,21.09,21.17,20.77,21.01,1358200.0,13.8982,13.9509,13.6873,13.8455,1358200.0
2008-10-09 14:30:00,21.01,21.06,20.7,20.71,1596000.0,13.8455,13.8784,13.6412,13.6478,1596000.0
2008-10-09 15:00:00,20.7,20.74,20.15,20.18,2625100.0,13.6412,13.6675,13.2787,13.2985,2625100.0
2008-10-09 15:30:00,20.18,20.47,19.72,20.06,5302400.0,13.2985,13.4896,12.9954,13.2194,5302400.0
2008-10-10 09:30:00,18.6,19.93,17.05,18.75,6211600.0,12.2573,13.1337,11.2358,12.3561,6211600.0
2008-10-10 10:00:00,18.75,20.07,18.72,19.45,3581500.0,12.3561,13.226,12.3364,12.8174,3581500.0
2008-10-10 10:30:00,19.45,19.7,19.17,19.25,3712100.0,12.8174,12.9822,12.6329,12.6856,3712100.0
2008-10-10 11:00:00,19.26,19.4,18.59,18.69,2579500.0,12.6922,12.7845,12.2507,12.3166,2579500.0
2008-10-10 11:30:00,18.69,19.08,18.5,18.8,2330900.0,12.3166,12.5736,12.1914,12.3891,2330900.0
2008-10-10 12:00:00,18.8,19.55,18.77,19.17,1706700.0,12.3891,12.8833,12.3693,12.6329,1706700.0
2008-10-10 12:30:00,19.17,19.93,18.99,19.31,3083900.0,12.6329,13.1337,12.5143,12.7252,3083900.0
2008-10-10 13:00:00,19.31,19.45,19.17,19.37,2679500.0,12.7252,12.8174,12.6329,12.7647,2679500.0
2008-10-10 13:30:00,19.37,19.39,18.61,18.95,3211200.0,12.7647,12.7779,12.2639,12.4879,3211200.0
2008-10-10 14:00:00,18.96,19.47,18.64,18.9,2879100.0,12.4945,12.8306,12.2836,12.455,2879100.0
2008-10-10 14:30:00,18.9,19.51,18.74,19.14,2773500.0,12.455,12.857,12.3495,12.6131,2773500.0
2008-10-10 15:00:00,19.15,20.54,19.07,20.4,4560700.0,12.6197,13.5357,12.567,13.4435,4560700.0
2008-10-10 15:30:00,20.38,21.31,19.81,20.15,5967300.0,13.4303,14.0432,13.0547,13.2787,5967300.0
2008-10-13 09:30:00,20.51,21.25,20.25,20.57,3062600.0,13.516,14.0036,13.3446,13.5555,3062600.0
2008-10-13 10:00:00,20.58,20.83,20.33,20.7,1963000.0,13.5621,13.7268,13.3973,13.6412,1963000.0
2008-10-13 10:30:00,20.7,20.91,20.59,20.86,2059600.0,13.6412,13.7796,13.5687,13.7466,2059600.0
2008-10-13 11:00:00,20.86,20.86,20.67,20.83,1318900.0,13.7466,13.7466,13.6214,13.7268,1318900.0
2008-10-13 11:30:00,20.83,20.94,20.74,20.8,1322100.0,13.7268,13.7993,13.6675,13.7071,1322100.0
2008-10-13 12:00:00,20.79,21.0,20.72,20.98,1107800.0,13.7005,13.8389,13.6543,13.8257,1107800.0
2008-10-13 12:30:00,20.98,21.0,20.84,20.93,1013800.0,13.8257,13.8389,13.7334,13.7927,1013800.0
2008-10-13 13:00:00,20.94,21.02,20.87,20.96,973300.0,13.7993,13.852,13.7532,13.8125,973300.0
2008-10-13 13:30:00,20.96,21.01,20.71,20.73,1503100.0,13.8125,13.8455,13.6478,13.6609,1503100.0
2008-10-13 14:00:00,20.74,20.8,20.51,20.52,1755800.0,13.6675,13.7071,13.516,13.5225,1755800.0
2008-10-13 14:30:00,20.51,20.91,20.51,20.88,1071400.0,13.516,13.7796,13.516,13.7598,1071400.0
2008-10-13 15:00:00,20.88,21.15,20.86,21.05,1455000.0,13.7598,13.9377,13.7466,13.8718,1455000.0
2008-10-13 15:30:00,21.04,21.8,20.98,21.73,3409500.0,13.8652,14.3661,13.8257,14.3199,3409500.0
2008-10-14 09:30:00,22.65,22.8,21.59,21.59,2792100.0,14.9262,15.0251,14.2277,14.2277,2792100.0
2008-10-14 10:00:00,21.59,22.28,21.59,21.99,2155400.0,14.2277,14.6824,14.2277,14.4913,2155400.0
2008-10-14 10:30:00,21.99,22.08,21.1,21.62,1936400.0,14.4913,14.5506,13.9048,14.2474,1936400.0
2008-10-14 11:00:00,21.63,21.75,21.21,21.64,1803300.0,14.254,14.3331,13.9773,14.2606,1803300.0
2008-10-14 11:30:00,21.64,21.72,21.39,21.49,1624600.0,14.2606,14.3133,14.0959,14.1618,1624600.0
2008-10-14 12:00:00,21.48,21.65,21.38,21.62,1358600.0,14.1552,14.2672,14.0893,14.2474,1358600.0
2008-10-14 12:30:00,21.63,21.66,21.32,21.35,1518400.0,14.254,14.2738,14.0497,14.0695,1518400.0
2008-10-14 13:00:00,21.35,21.45,21.26,21.34,1055600.0,14.0695,14.1354,14.0102,14.0629,1055600.0
2008-10-14 13:30:00,21.35,21.47,21.1,21.18,1076300.0,14.0695,14.1486,13.9048,13.9575,1076300.0
2008-10-14 14:00:00,21.18,21.24,20.65,20.85,1899700.0,13.9575,13.997,13.6082,13.74,1899700.0
2008-10-14 14:30:00,20.86,20.91,20.39,20.5,2376200.0,13.7466,13.7796,13.4369,13.5094,2376200.0
2008-10-14 15:00:00,20.51,21.12,20.47,21.03,2148600.0,13.516,13.9179,13.4896,13.8586,2148600.0
2008-10-14 15:30:00,21.02,21.36,20.84,21.02,3062900.0,13.852,14.0761,13.7334,13.852,3062900.0
2008-10-15 09:30:00,20.87,21.18,20.72,20.92,2273400.0,13.7532,13.9575,13.6543,13.7861,2273400.0
2008-10-15 10:00:00,20.91,20.98,20.58,20.65,1960600.0,13.7796,13.8257,13.5621,13.6082,1960600.0
2008-10-15 10:30:00,20.65,20.79,20.27,20.4,2049000.0,13.6082,13.7005,13.3578,13.4435,2049000.0
2008-10-15 11:00:00,20.4,20.53,20.26,20.31,1252400.0,13.4435,13.5291,13.3512,13.3842,1252400.0
2008-10-15 11:30:00,20.31,20.46,20.25,20.3,1069500.0,13.3842,13.483,13.3446,13.3776,1069500.0
2008-10-15 12:00:00,20.31,20.36,20.16,20.26,1084200.0,13.3842,13.4171,13.2853,13.3512,1084200.0
2008-10-15 12:30:00,20.26,20.55,20.26,20.41,805400.0,13.3512,13.5423,13.3512,13.4501,805400.0
2008-10-15 13:00:00,20.4,20.43,20.23,20.28,1431500.0,13.4435,13.4632,13.3314,13.3644,1431500.0
2008-10-15 13:30:00,20.27,20.32,20.0,20.04,1612700.0,13.3578,13.3907,13.1799,13.2062,1612700.0
2008-10-15 14:00:00,20.04,20.16,19.91,20.07,1574900.0,13.2062,13.2853,13.1206,13.226,1574900.0
2008-10-15 14:30:00,20.07,20.51,20.03,20.25,2554800.0,13.226,13.516,13.1996,13.3446,2554800.0
2008-10-15 15:00:00,20.26,20.53,20.1,20.37,2508700.0,13.3512,13.5291,13.2458,13.4237,2508700.0
2008-10-15 15:30:00,20.37,20.48,19.5,19.8,3767300.0,13.4237,13.4962,12.8504,13.0481,3767300.0
2008-10-16 09:30:00,19.5,20.01,19.0,19.91,3384900.0,12.8504,13.1865,12.5209,13.1206,3384900.0
2008-10-16 10:00:00,19.92,19.92,18.79,18.8,3399700.0,13.1272,13.1272,12.3825,12.3891,3399700.0
2008-10-16 10:30:00,18.8,18.83,18.45,18.47,3443300.0,12.3891,12.4088,12.1584,12.1716,3443300.0
2008-10-16 11:00:00,18.48,18.53,18.02,18.31,2991300.0,12.1782,12.2112,11.8751,12.0662,2991300.0
2008-10-16 11:30:00,18.32,19.27,18.31,19.02,2816400.0,12.0728,12.6988,12.0662,12.5341,2816400.0
2008-10-16 12:00:00,19.02,19.88,18.92,19.28,2200900.0,12.5341,13.1008,12.4682,12.7054,2200900.0
2008-10-16 12:30:00,19.28,19.39,18.84,18.93,2568100.0,12.7054,12.7779,12.4154,12.4747,2568100.0
2008-10-16 13:00:00,18.93,19.14,18.89,18.97,2135100.0,12.4747,12.6131,12.4484,12.5011,2135100.0
2008-10-16 13:30:00,18.97,19.41,18.78,19.31,2638800.0,12.5011,12.7911,12.3759,12.7252,2638800.0
2008-10-16 14:00:00,19.31,19.37,18.98,19.07,1913800.0,12.7252,12.7647,12.5077,12.567,1913800.0
2008-10-16 14:30:00,19.08,19.53,18.97,19.33,1717300.0,12.5736,12.8701,12.5011,12.7383,1717300.0
2008-10-16 15:00:00,19.33,19.81,19.25,19.75,2550200.0,12.7383,13.0547,12.6856,13.0151,2550200.0
2008-10-16 15:30:00,19.76,19.95,19.46,19.7,3564800.0,13.0217,13.1469,12.824,12.9822,3564800.0
2008-10-17 09:30:00,19.18,19.74,18.96,19.52,4922500.0,12.6395,13.0085,12.4945,12.8636,4922500.0
2008-10-17 10:00:00,19.53,19.72,19.37,19.69,2242600.0,12.8701,12.9954,12.7647,12.9756,2242600.0
2008-10-17 10:30:00,19.68,19.85,19.4,19.73,1303100.0,12.969,13.081,12.7845,13.0019,1303100.0
2008-10-17 11:00:00,19.74,20.04,19.73,19.88,1310800.0,13.0085,13.2062,13.0019,13.1008,1310800.0
2008-10-17 11:30:00,19.87,20.0,19.83,19.89,879900.0,13.0942,13.1799,13.0678,13.1074,879900.0
2008-10-17 12:00:00,19.88,20.01,19.8,19.93,985800.0,13.1008,13.1865,13.0481,13.1337,985800.0
2008-10-17 12:30:00,19.92,20.25,19.79,20.15,1114100.0,13.1272,13.3446,13.0415,13.2787,1114100.0
2008-10-17 13:00:00,20.16,20.35,20.08,20.27,1295200.0,13.2853,13.4105,13.2326,13.3578,1295200.0
2008-10-17 13:30:00,20.26,20.57,20.21,20.33,1484800.0,13.3512,13.5555,13.3183,13.3973,1484800.0
2008-10-17 14:00:00,20.33,20.66,20.33,20.44,2090600.0,13.3973,13.6148,13.3973,13.4698,2090600.0
2008-10-17 14:30:00,20.45,20.64,20.31,20.51,2301100.0,13.4764,13.6016,13.3842,13.516,2301100.0
2008-10-17 15:00:00,20.51,20.7,20.06,20.39,2026800.0,13.516,13.6412,13.2194,13.4369,2026800.0
2008-10-17 15:30:00,20.4,20.6,20.17,20.19,3503200.0,13.4435,13.5753,13.2919,13.3051,3503200.0
2008-10-20 09:30:00,20.47,20.62,20.11,20.58,1664300.0,13.4896,13.5884,13.2524,13.5621,1664300.0
2008-10-20 10:00:00,20.58,20.83,20.58,20.69,2191100.0,13.5621,13.7268,13.5621,13.6346,2191100.0
2008-10-20 10:30:00,20.7,21.0,20.67,20.78,1629300.0,13.6412,13.8389,13.6214,13.6939,1629300.0
2008-10-20 11:00:00,20.77,20.78,20.34,20.53,1276500.0,13.6873,13.6939,13.4039,13.5291,1276500.0
2008-10-20 11:30:00,20.54,20.83,20.43,20.76,978700.0,13.5357,13.7268,13.4632,13.6807,978700.0
2008-10-20 12:00:00,20.76,20.79,20.6,20.65,812100.0,13.6807,13.7005,13.5753,13.6082,812100.0
2008-10-20 12:30:00,20.65,20.71,20.43,20.49,851200.0,13.6082,13.6478,13.4632,13.5028,851200.0
2008-10-20 13:00:00,20.49,20.5,20.32,20.36,1383800.0,13.5028,13.5094,13.3907,13.4171,1383800.0
2008-10-20 13:30:00,20.36,20.39,20.17,20.19,1308400.0,13.4171,13.4369,13.2919,13.3051,1308400.0
2008-10-20 14:00:00,20.18,20.42,20.12,20.26,1221200.0,13.2985,13.4566,13.2589,13.3512,1221200.0
2008-10-20 14:30:00,20.27,20.46,20.16,20.43,919300.0,13.3578,13.483,13.2853,13.4632,919300.0
2008-10-20 15:00:00,20.43,20.51,20.32,20.45,1241500.0,13.4632,13.516,13.3907,13.4764,1241500.0
2008-10-20 15:30:00,20.44,20.84,20.35,20.8,2049100.0,13.4698,13.7334,13.4105,13.7071,2049100.0
2008-10-21 09:30:00,20.5,21.11,20.31,20.99,1305900.0,13.5094,13.9114,13.3842,13.8323,1305900.0
2008-10-21 10:00:00,20.99,21.46,20.93,21.18,1711000.0,13.8323,14.142,13.7927,13.9575,1711000.0
2008-10-21 10:30:00,21.18,21.18,20.91,21.0,1046800.0,13.9575,13.9575,13.7796,13.8389,1046800.0
2008-10-21 11:00:00,21.0,21.12,20.95,20.99,757100.0,13.8389,13.9179,13.8059,13.8323,757100.0
2008-10-21 11:30:00,20.99,21.14,20.65,20.69,829500.0,13.8323,13.9311,13.6082,13.6346,829500.0
2008-10-21 12:00:00,20.69,20.85,20.62,20.73,768200.0,13.6346,13.74,13.5884,13.6609,768200.0
2008-10-21 12:30:00,20.74,20.85,20.52,20.52,587000.0,13.6675,13.74,13.5225,13.5225,587000.0
2008-10-21 13:00:00,20.52,20.78,20.51,20.73,835700.0,13.5225,13.6939,13.516,13.6609,835700.0
2008-10-21 13:30:00,20.74,20.89,20.59,20.69,688600.0,13.6675,13.7664,13.5687,13.6346,688600.0
2008-10-21 14:00:00,20.69,20.96,20.65,20.93,916700.0,13.6346,13.8125,13.6082,13.7927,916700.0
2008-10-21 14:30:00,20.93,21.15,20.92,21.01,1100600.0,13.7927,13.9377,13.7861,13.8455,1100600.0
2008-10-21 15:00:00,21.02,21.15,20.75,20.76,1530000.0,13.852,13.9377,13.6741,13.6807,1530000.0
2008-10-21 15:30:00,20.76,20.83,20.45,20.49,2494800.0,13.6807,13.7268,13.4764,13.5028,2494800.0
2008-10-22 09:30:00,20.04,20.23,19.48,19.51,2493600.0,13.2062,13.3314,12.8372,12.857,2493600.0
2008-10-22 10:00:00,19.51,19.75,19.35,19.39,1738900.0,12.857,13.0151,12.7515,12.7779,1738900.0
2008-10-22 10:30:00,19.38,19.9,19.35,19.77,1677300.0,12.7713,13.114,12.7515,13.0283,1677300.0
2008-10-22 11:00:00,19.77,19.8,19.57,19.63,981800.0,13.0283,13.0481,12.8965,12.936,981800.0
2008-10-22 11:30:00,19.63,19.79,19.55,19.76,830100.0,12.936,13.0415,12.8833,13.0217,830100.0
2008-10-22 12:00:00,19.75,19.84,19.61,19.76,922600.0,13.0151,13.0744,12.9229,13.0217,922600.0
2008-10-22 12:30:00,19.75,19.75,19.57,19.66,545000.0,13.0151,13.0151,12.8965,12.9558,545000.0
2008-10-22 13:00:00,19.66,19.66,19.47,19.57,1015000.0,12.9558,12.9558,12.8306,12.8965,1015000.0
2008-10-22 13:30:00,19.57,19.59,19.38,19.53,1433100.0,12.8965,12.9097,12.7713,12.8701,1433100.0
2008-10-22 14:00:00,19.54,19.65,19.42,19.64,1070900.0,12.8767,12.9492,12.7977,12.9426,1070900.0
2008-10-22 14:30:00,19.64,19.64,19.38,19.59,1716900.0,12.9426,12.9426,12.7713,12.9097,1716900.0
2008-10-22 15:00:00,19.58,19.66,19.35,19.41,2398300.0,12.9031,12.9558,12.7515,12.7911,2398300.0
2008-10-22 15:30:00,19.41,19.63,18.97,19.49,5066500.0,12.7911,12.936,12.5011,12.8438,5066500.0
2008-10-23 09:30:00,19.46,19.66,18.75,18.87,2514000.0,12.824,12.9558,12.3561,12.4352,2514000.0
2008-10-23 10:00:00,18.86,19.28,18.83,18.95,2388000.0,12.4286,12.7054,12.4088,12.4879,2388000.0
2008-10-23 10:30:00,18.95,19.74,18.94,19.71,2553500.0,12.4879,13.0085,12.4813,12.9888,2553500.0
2008-10-23 11:00:00,19.71,19.8,19.27,19.32,1433700.0,12.9888,13.0481,12.6988,12.7318,1433700.0
2008-10-23 11:30:00,19.32,19.43,19.07,19.15,1256800.0,12.7318,12.8042,12.567,12.6197,1256800.0
2008-10-23 12:00:00,19.15,19.15,18.7,18.73,1308100.0,12.6197,12.6197,12.3232,12.3429,1308100.0
2008-10-23 12:30:00,18.74,18.88,18.58,18.63,1548400.0,12.3495,12.4418,12.2441,12.277,1548400.0
2008-10-23 13:00:00,18.63,18.92,18.53,18.62,1509500.0,12.277,12.4682,12.2112,12.2705,1509500.0
2008-10-23 13:30:00,18.62,18.79,18.51,18.65,1787200.0,12.2705,12.3825,12.198,12.2902,1787200.0
2008-10-23 14:00:00,18.64,18.64,18.1,18.35,1827600.0,12.2836,12.2836,11.9278,12.0925,1827600.0
2008-10-23 14:30:00,18.35,18.54,18.01,18.09,2072000.0,12.0925,12.2177,11.8685,11.9212,2072000.0
2008-10-23 15:00:00,18.11,18.78,18.02,18.62,3265600.0,11.9344,12.3759,11.8751,12.2705,3265600.0
2008-10-23 15:30:00,18.61,19.13,18.35,19.07,3855200.0,12.2639,12.6065,12.0925,12.567,3855200.0
2008-10-24 09:30:00,17.9,18.6,17.58,18.49,3269400.0,11.796,12.2573,11.5851,12.1848,3269400.0
2008-10-24 10:00:00,18.49,18.65,18.1,18.17,2327900.0,12.1848,12.2902,11.9278,11.9739,2327900.0
2008-10-24 10:30:00,18.18,18.6,18.11,18.54,1699200.0,11.9805,12.2573,11.9344,12.2177,1699200.0
2008-10-24 11:00:00,18.53,18.8,18.39,18.75,1491700.0,12.2112,12.3891,12.1189,12.3561,1491700.0
2008-10-24 11:30:00,18.75,19.0,18.58,18.72,1076600.0,12.3561,12.5209,12.2441,12.3364,1076600.0
2008-10-24 12:00:00,18.7,18.73,18.47,18.47,880000.0,12.3232,12.3429,12.1716,12.1716,880000.0
2008-10-24 12:30:00,18.47,18.61,18.36,18.55,1013900.0,12.1716,12.2639,12.0991,12.2243,1013900.0
2008-10-24 13:00:00,18.55,18.82,18.55,18.62,851500.0,12.2243,12.4023,12.2243,12.2705,851500.0
2008-10-24 13:30:00,18.62,18.62,18.32,18.32,1118500.0,12.2705,12.2705,12.0728,12.0728,1118500.0
2008-10-24 14:00:00,18.33,18.53,18.24,18.42,1386700.0,12.0794,12.2112,12.02,12.1387,1386700.0
2008-10-24 14:30:00,18.42,18.77,18.42,18.72,1631700.0,12.1387,12.3693,12.1387,12.3364,1631700.0
2008-10-24 15:00:00,18.72,18.95,18.56,18.88,2024300.0,12.3364,12.4879,12.2309,12.4418,2024300.0
2008-10-24 15:30:00,18.89,18.93,18.49,18.52,2532300.0,12.4484,12.4747,12.1848,12.2046,2532300.0
2008-10-27 09:30:00,18.01,19.24,18.01,19.15,1994700.0,11.8685,12.679,11.8685,12.6197,1994700.0
2008-10-27 10:00:00,19.15,19.46,19.1,19.15,2329900.0,12.6197,12.824,12.5868,12.6197,2329900.0
2008-10-27 10:30:00,19.15,19.18,18.88,19.07,1238600.0,12.6197,12.6395,12.4418,12.567,1238600.0
2008-10-27 11:00:00,19.07,19.41,19.01,19.14,1451600.0,12.567,12.7911,12.5275,12.6131,1451600.0
2008-10-27 11:30:00,19.14,19.26,19.02,19.2,998700.0,12.6131,12.6922,12.5341,12.6527,998700.0
2008-10-27 12:00:00,19.19,19.48,19.12,19.13,1167200.0,12.6461,12.8372,12.6,12.6065,1167200.0
2008-10-27 12:30:00,19.13,19.49,19.07,19.47,1073500.0,12.6065,12.8438,12.567,12.8306,1073500.0
2008-10-27 13:00:00,19.46,19.49,19.31,19.48,852500.0,12.824,12.8438,12.7252,12.8372,852500.0
2008-10-27 13:30:00,19.48,19.5,19.22,19.25,790800.0,12.8372,12.8504,12.6659,12.6856,790800.0
2008-10-27 14:00:00,19.25,19.31,19.0,19.02,1027700.0,12.6856,12.7252,12.5209,12.5341,1027700.0
2008-10-27 14:30:00,19.02,19.19,18.97,19.0,1563600.0,12.5341,12.6461,12.5011,12.5209,1563600.0
2008-10-27 15:00:00,19.01,19.25,18.99,19.2,1526600.0,12.5275,12.6856,12.5143,12.6527,1526600.0
2008-10-27 15:30:00,19.2,19.28,18.9,18.91,3938600.0,12.6527,12.7054,12.455,12.4616,3938600.0
2008-10-28 09:30:00,19.17,19.96,19.14,19.68,2301500.0,12.6329,13.1535,12.6131,12.969,2301500.0
2008-10-28 10:00:00,19.68,19.69,19.14,19.2,2369700.0,12.969,12.9756,12.6131,12.6527,2369700.0
2008-10-28 10:30:00,19.2,19.27,18.67,18.77,1383600.0,12.6527,12.6988,12.3034,12.3693,1383600.0
2008-10-28 11:00:00,18.77,19.2,18.76,19.1,1479100.0,12.3693,12.6527,12.3627,12.5868,1479100.0
2008-10-28 11:30:00,19.09,19.34,19.04,19.12,1109500.0,12.5802,12.7449,12.5472,12.6,1109500.0
2008-10-28 12:00:00,19.11,19.27,19.04,19.08,772900.0,12.5934,12.6988,12.5472,12.5736,772900.0
2008-10-28 12:30:00,19.08,19.35,19.06,19.26,840500.0,12.5736,12.7515,12.5604,12.6922,840500.0
2008-10-28 13:00:00,19.26,19.6,19.23,19.42,1121900.0,12.6922,12.9163,12.6724,12.7977,1121900.0
2008-10-28 13:30:00,19.42,19.54,19.36,19.42,1090300.0,12.7977,12.8767,12.7581,12.7977,1090300.0
2008-10-28 14:00:00,19.42,19.85,19.4,19.82,1496900.0,12.7977,13.081,12.7845,13.0613,1496900.0
2008-10-28 14:30:00,19.82,20.8,19.81,20.6,2816400.0,13.0613,13.7071,13.0547,13.5753,2816400.0
2008-10-28 15:00:00,20.6,21.13,20.39,21.12,3115200.0,13.5753,13.9245,13.4369,13.9179,3115200.0
2008-10-28 15:30:00,21.12,21.64,20.9,21.57,5556700.0,13.9179,14.2606,13.773,14.2145,5556700.0
2008-10-29 09:30:00,21.25,21.34,20.74,20.92,2722300.0,14.0036,14.0629,13.6675,13.7861,2722300.0
2008-10-29 10:00:00,20.92,21.49,20.79,21.24,2537700.0,13.7861,14.1618,13.7005,13.997,2537700.0
2008-10-29 10:30:00,21.23,21.28,21.02,21.12,1683600.0,13.9904,14.0234,13.852,13.9179,1683600.0
2008-10-29 11:00:00,21.12,21.35,21.05,21.24,1968400.0,13.9179,14.0695,13.8718,13.997,1968400.0
2008-10-29 11:30:00,21.23,21.59,21.21,21.59,1485100.0,13.9904,14.2277,13.9773,14.2277,1485100.0
2008-10-29 12:00:00,21.58,21.74,21.46,21.74,1199300.0,14.2211,14.3265,14.142,14.3265,1199300.0
2008-10-29 12:30:00,21.74,21.95,21.73,21.92,1277000.0,14.3265,14.4649,14.3199,14.4451,1277000.0
2008-10-29 13:00:00,21.92,22.09,21.81,22.05,1395200.0,14.4451,14.5572,14.3726,14.5308,1395200.0
2008-10-29 13:30:00,22.05,22.43,22.05,22.14,1783200.0,14.5308,14.7812,14.5308,14.5901,1783200.0
2008-10-29 14:00:00,22.14,22.34,21.62,21.72,2331400.0,14.5901,14.7219,14.2474,14.3133,2331400.0
2008-10-29 14:30:00,21.73,22.32,21.38,22.28,3080600.0,14.3199,14.7087,14.0893,14.6824,3080600.0
2008-10-29 15:00:00,22.28,23.18,22.09,22.84,3398200.0,14.6824,15.2755,14.5572,15.0514,3398200.0
2008-10-29 15:30:00,22.83,23.03,21.5,21.6,4926400.0,15.0448,15.1766,14.1684,14.2343,4926400.0
2008-10-30 09:30:00,22.22,22.78,21.89,22.6,2837200.0,14.6428,15.0119,14.4254,14.8933,2837200.0
2008-10-30 10:00:00,22.6,22.67,22.35,22.35,1526700.0,14.8933,14.9394,14.7285,14.7285,1526700.0
2008-10-30 10:30:00,22.35,22.46,22.28,22.37,1628300.0,14.7285,14.801,14.6824,14.7417,1628300.0
2008-10-30 11:00:00,22.37,22.55,22.25,22.43,1762100.0,14.7417,14.8603,14.6626,14.7812,1762100.0
2008-10-30 11:30:00,22.43,22.48,22.13,22.24,1542400.0,14.7812,14.8142,14.5835,14.656,1542400.0
2008-10-30 12:00:00,22.24,22.42,22.18,22.34,859500.0,14.656,14.7746,14.6165,14.7219,859500.0
2008-10-30 12:30:00,22.33,22.48,22.22,22.25,844400.0,14.7153,14.8142,14.6428,14.6626,844400.0
2008-10-30 13:00:00,22.24,22.54,22.21,22.39,829700.0,14.656,14.8537,14.6362,14.7549,829700.0
2008-10-30 13:30:00,22.39,22.49,22.27,22.43,755800.0,14.7549,14.8208,14.6758,14.7812,755800.0
2008-10-30 14:00:00,22.42,22.6,22.32,22.45,831800.0,14.7746,14.8933,14.7087,14.7944,831800.0
2008-10-30 14:30:00,22.45,22.67,22.39,22.65,1449000.0,14.7944,14.9394,14.7549,14.9262,1449000.0
2008-10-30 15:00:00,22.67,22.82,22.3,22.61,2223100.0,14.9394,15.0382,14.6956,14.8998,2223100.0
2008-10-30 15:30:00,22.62,22.93,22.31,22.72,3180100.0,14.9064,15.1107,14.7021,14.9723,3180100.0
2008-10-31 09:30:00,22.6,22.99,22.3,22.97,1440300.0,14.8933,15.1503,14.6956,15.1371,1440300.0
2008-10-31 10:00:00,22.98,23.15,22.78,22.92,1351200.0,15.1437,15.2557,15.0119,15.1041,1351200.0
2008-10-31 10:30:00,22.91,23.01,22.78,22.97,1328100.0,15.0975,15.1634,15.0119,15.1371,1328100.0
2008-10-31 11:00:00,22.97,23.26,22.94,23.2,1351100.0,15.1371,15.3282,15.1173,15.2887,1351100.0
2008-10-31 11:30:00,23.2,23.31,23.01,23.07,1255500.0,15.2887,15.3611,15.1634,15.203,1255500.0
2008-10-31 12:00:00,23.06,23.1,22.86,22.94,1101600.0,15.1964,15.2228,15.0646,15.1173,1101600.0
2008-10-31 12:30:00,22.94,23.11,22.86,23.02,791900.0,15.1173,15.2293,15.0646,15.17,791900.0
2008-10-31 13:00:00,23.03,23.62,23.02,23.6,1257100.0,15.1766,15.5654,15.17,15.5522,1257100.0
2008-10-31 13:30:00,23.59,23.74,23.53,23.67,1370100.0,15.5457,15.6445,15.5061,15.5984,1370100.0
2008-10-31 14:00:00,23.68,23.89,23.57,23.74,1449100.0,15.605,15.7434,15.5325,15.6445,1449100.0
2008-10-31 14:30:00,23.74,23.9,23.58,23.84,1006500.0,15.6445,15.7499,15.5391,15.7104,1006500.0
2008-10-31 15:00:00,23.84,24.03,23.2,23.3,2318300.0,15.7104,15.8356,15.2887,15.3545,2318300.0
2008-10-31 15:30:00,23.3,23.71,23.1,23.61,3549500.0,15.3545,15.6247,15.2228,15.5588,3549500.0
2008-11-03 09:30:00,23.48,23.59,23.29,23.3,1279300.0,15.4732,15.5457,15.348,15.3545,1279300.0
2008-11-03 10:00:00,23.3,23.39,23.04,23.13,1434000.0,15.3545,15.4139,15.1832,15.2425,1434000.0
2008-11-03 10:30:00,23.11,23.12,22.74,22.77,1727000.0,15.2293,15.2359,14.9855,15.0053,1727000.0
2008-11-03 11:00:00,22.77,22.78,22.44,22.54,1747900.0,15.0053,15.0119,14.7878,14.8537,1747900.0
2008-11-03 11:30:00,22.53,22.63,22.47,22.53,758000.0,14.8471,14.913,14.8076,14.8471,758000.0
2008-11-03 12:00:00,22.53,22.57,22.47,22.51,676100.0,14.8471,14.8735,14.8076,14.8339,676100.0
2008-11-03 12:30:00,22.52,22.53,22.36,22.4,663300.0,14.8405,14.8471,14.7351,14.7615,663300.0
2008-11-03 13:00:00,22.4,22.47,22.35,22.41,637400.0,14.7615,14.8076,14.7285,14.768,637400.0
2008-11-03 13:30:00,22.41,22.48,22.33,22.34,772300.0,14.768,14.8142,14.7153,14.7219,772300.0
2008-11-03 14:00:00,22.34,22.38,22.16,22.37,1128400.0,14.7219,14.7483,14.6033,14.7417,1128400.0
2008-11-03 14:30:00,22.37,22.54,22.34,22.39,1038100.0,14.7417,14.8537,14.7219,14.7549,1038100.0
2008-11-03 15:00:00,22.4,22.4,22.22,22.27,1440300.0,14.7615,14.7615,14.6428,14.6758,1440300.0
2008-11-03 15:30:00,22.27,22.3,22.11,22.18,3321600.0,14.6758,14.6956,14.5703,14.6165,3321600.0
2008-11-04 09:30:00,22.69,22.71,22.16,22.27,2414500.0,14.9526,14.9657,14.6033,14.6758,2414500.0
2008-11-04 10:00:00,22.27,22.47,22.23,22.39,2229300.0,14.6758,14.8076,14.6494,14.7549,2229300.0
2008-11-04 10:30:00,22.4,23.01,22.38,22.94,2810600.0,14.7615,15.1634,14.7483,15.1173,2810600.0
2008-11-04 11:00:00,22.94,23.22,22.65,22.81,2115700.0,15.1173,15.3018,14.9262,15.0316,2115700.0
2008-11-04 11:30:00,22.81,22.99,22.73,22.93,1368600.0,15.0316,15.1503,14.9789,15.1107,1368600.0
2008-11-04 12:00:00,22.92,23.03,22.8,22.97,1025300.0,15.1041,15.1766,15.0251,15.1371,1025300.0
2008-11-04 12:30:00,22.97,23.0,22.88,22.9,987000.0,15.1371,15.1569,15.0778,15.091,987000.0
2008-11-04 13:00:00,22.91,23.08,22.9,23.03,877400.0,15.0975,15.2096,15.091,15.1766,877400.0
2008-11-04 13:30:00,23.04,23.07,22.93,22.98,775400.0,15.1832,15.203,15.1107,15.1437,775400.0
2008-11-04 14:00:00,22.99,23.07,22.85,23.05,1192100.0,15.1503,15.203,15.058,15.1898,1192100.0
2008-11-04 14:30:00,23.04,23.2,22.98,23.05,1402200.0,15.1832,15.2887,15.1437,15.1898,1402200.0
2008-11-04 15:00:00,23.04,23.32,22.97,23.23,2117000.0,15.1832,15.3677,15.1371,15.3084,2117000.0
2008-11-04 15:30:00,23.23,23.49,23.22,23.39,3310800.0,15.3084,15.4798,15.3018,15.4139,3310800.0
2008-11-05 09:30:00,23.0,23.33,22.91,23.07,2089000.0,15.1569,15.3743,15.0975,15.203,2089000.0
2008-11-05 10:00:00,23.08,23.21,22.98,23.12,1731100.0,15.2096,15.2952,15.1437,15.2359,1731100.0
2008-11-05 10:30:00,23.11,23.19,22.81,22.85,2241500.0,15.2293,15.2821,15.0316,15.058,2241500.0
2008-11-05 11:00:00,22.85,23.0,22.82,22.91,1057400.0,15.058,15.1569,15.0382,15.0975,1057400.0
2008-11-05 11:30:00,22.92,22.93,22.69,22.79,1012800.0,15.1041,15.1107,14.9526,15.0185,1012800.0
2008-11-05 12:00:00,22.79,23.1,22.49,22.51,1110100.0,15.0185,15.2228,14.8208,14.8339,1110100.0
2008-11-05 12:30:00,22.52,22.66,22.36,22.66,856300.0,14.8405,14.9328,14.7351,14.9328,856300.0
2008-11-05 13:00:00,22.65,22.9,22.64,22.7,1085300.0,14.9262,15.091,14.9196,14.9592,1085300.0
2008-11-05 13:30:00,22.69,22.79,22.56,22.64,1481100.0,14.9526,15.0185,14.8669,14.9196,1481100.0
2008-11-05 14:00:00,22.64,22.7,22.53,22.6,1315700.0,14.9196,14.9592,14.8471,14.8933,1315700.0
2008-11-05 14:30:00,22.6,22.88,22.59,22.82,1446000.0,14.8933,15.0778,14.8867,15.0382,1446000.0
2008-11-05 15:00:00,22.81,22.93,22.51,22.52,1959400.0,15.0316,15.1107,14.8339,14.8405,1959400.0
2008-11-05 15:30:00,22.52,22.55,22.06,22.12,3538300.0,14.8405,14.8603,14.5374,14.5769,3538300.0
2008-11-06 09:30:00,21.9,22.81,21.9,22.52,2132100.0,14.432,15.0316,14.432,14.8405,2132100.0
2008-11-06 10:00:00,22.52,22.72,21.96,22.09,1989600.0,14.8405,14.9723,14.4715,14.5572,1989600.0
2008-11-06 10:30:00,22.08,22.17,21.57,21.69,1532200.0,14.5506,14.6099,14.2145,14.2936,1532200.0
2008-11-06 11:00:00,21.69,21.72,21.36,21.67,1277700.0,14.2936,14.3133,14.0761,14.2804,1277700.0
2008-11-06 11:30:00,21.67,21.78,21.55,21.62,1005600.0,14.2804,14.3529,14.2013,14.2474,1005600.0
2008-11-06 12:00:00,21.62,21.75,21.35,21.36,1136100.0,14.2474,14.3331,14.0695,14.0761,1136100.0
2008-11-06 12:30:00,21.36,21.39,21.17,21.26,1137300.0,14.0761,14.0959,13.9509,14.0102,1137300.0
2008-11-06 13:00:00,21.26,21.27,20.8,21.0,1873700.0,14.0102,14.0168,13.7071,13.8389,1873700.0
2008-11-06 13:30:00,21.0,21.16,20.78,21.15,1640800.0,13.8389,13.9443,13.6939,13.9377,1640800.0
2008-11-06 14:00:00,21.15,21.26,20.88,20.93,1718400.0,13.9377,14.0102,13.7598,13.7927,1718400.0
2008-11-06 14:30:00,20.92,21.26,20.89,21.17,1899900.0,13.7861,14.0102,13.7664,13.9509,1899900.0
2008-11-06 15:00:00,21.17,21.25,20.71,20.82,2612600.0,13.9509,14.0036,13.6478,13.7202,2612600.0
2008-11-06 15:30:00,20.81,21.07,20.68,20.92,3602000.0,13.7137,13.885,13.628,13.7861,3602000.0
2008-11-07 09:30:00,21.05,21.33,20.75,21.0,1668500.0,13.8718,14.0563,13.6741,13.8389,1668500.0
2008-11-07 10:00:00,21.01,21.53,21.0,21.47,1645800.0,13.8455,14.1881,13.8389,14.1486,1645800.0
2008-11-07 10:30:00,21.46,21.79,21.35,21.38,1237800.0,14.142,14.3595,14.0695,14.0893,1237800.0
2008-11-07 11:00:00,21.38,21.53,21.16,21.27,1162600.0,14.0893,14.1881,13.9443,14.0168,1162600.0
2008-11-07 11:30:00,21.3,21.37,21.01,21.23,1509600.0,14.0366,14.0827,13.8455,13.9904,1509600.0
2008-11-07 12:00:00,21.23,21.32,21.02,21.05,697900.0,13.9904,14.0497,13.852,13.8718,697900.0
2008-11-07 12:30:00,21.06,21.11,20.94,21.07,614800.0,13.8784,13.9114,13.7993,13.885,614800.0
2008-11-07 13:00:00,21.08,21.12,20.92,21.05,749600.0,13.8916,13.9179,13.7861,13.8718,749600.0
2008-11-07 13:30:00,21.05,21.18,20.96,21.17,661000.0,13.8718,13.9575,13.8125,13.9509,661000.0
2008-11-07 14:00:00,21.18,21.25,21.0,21.14,1036700.0,13.9575,14.0036,13.8389,13.9311,1036700.0
2008-11-07 14:30:00,21.15,21.27,20.83,20.83,1730400.0,13.9377,14.0168,13.7268,13.7268,1730400.0
2008-11-07 15:00:00,20.83,21.12,20.7,20.76,2153500.0,13.7268,13.9179,13.6412,13.6807,2153500.0
2008-11-07 15:30:00,20.76,21.12,20.71,21.09,2977000.0,13.6807,13.9179,13.6478,13.8982,2977000.0
2008-11-10 09:30:00,21.53,21.71,21.17,21.26,1856900.0,14.1881,14.3067,13.9509,14.0102,1856900.0
2008-11-10 10:00:00,21.26,21.46,21.13,21.3,945100.0,14.0102,14.142,13.9245,14.0366,945100.0
2008-11-10 10:30:00,21.31,21.36,21.05,21.11,755300.0,14.0432,14.0761,13.8718,13.9114,755300.0
2008-11-10 11:00:00,21.11,21.17,20.93,21.09,767200.0,13.9114,13.9509,13.7927,13.8982,767200.0
2008-11-10 11:30:00,21.1,21.15,20.77,20.8,710200.0,13.9048,13.9377,13.6873,13.7071,710200.0
2008-11-10 12:00:00,20.8,20.89,20.73,20.74,619000.0,13.7071,13.7664,13.6609,13.6675,619000.0
2008-11-10 12:30:00,20.73,20.81,20.48,20.62,1001000.0,13.6609,13.7137,13.4962,13.5884,1001000.0
2008-11-10 13:00:00,20.62,20.87,20.54,20.85,877000.0,13.5884,13.7532,13.5357,13.74,877000.0
2008-11-10 13:30:00,20.85,21.08,20.82,21.03,550600.0,13.74,13.8916,13.7202,13.8586,550600.0
2008-11-10 14:00:00,21.04,21.14,20.87,20.91,699500.0,13.8652,13.9311,13.7532,13.7796,699500.0
2008-11-10 14:30:00,20.91,20.99,20.63,20.66,1039300.0,13.7796,13.8323,13.595,13.6148,1039300.0
2008-11-10 15:00:00,20.66,20.75,20.48,20.51,1359600.0,13.6148,13.6741,13.4962,13.516,1359600.0
2008-11-10 15:30:00,20.52,20.79,20.46,20.78,2001600.0,13.5225,13.7005,13.483,13.6939,2001600.0
2008-11-11 09:30:00,20.39,20.56,19.97,20.01,1311500.0,13.4369,13.5489,13.1601,13.1865,1311500.0
2008-11-11 10:00:00,20.02,20.43,19.94,20.25,1007500.0,13.1931,13.4632,13.1403,13.3446,1007500.0
2008-11-11 10:30:00,20.24,20.42,20.08,20.1,697300.0,13.338,13.4566,13.2326,13.2458,697300.0
2008-11-11 11:00:00,20.1,20.14,19.98,20.05,645400.0,13.2458,13.2721,13.1667,13.2128,645400.0
2008-11-11 11:30:00,20.05,20.14,19.95,19.99,686000.0,13.2128,13.2721,13.1469,13.1733,686000.0
2008-11-11 12:00:00,19.99,20.03,19.94,19.98,641600.0,13.1733,13.1996,13.1403,13.1667,641600.0
2008-11-11 12:30:00,19.99,20.27,19.98,20.27,591000.0,13.1733,13.3578,13.1667,13.3578,591000.0
2008-11-11 13:00:00,20.28,20.45,20.2,20.45,797500.0,13.3644,13.4764,13.3117,13.4764,797500.0
2008-11-11 13:30:00,20.44,21.0,20.44,20.98,1394400.0,13.4698,13.8389,13.4698,13.8257,1394400.0
2008-11-11 14:00:00,20.97,21.34,20.79,21.3,1821300.0,13.8191,14.0629,13.7005,14.0366,1821300.0
2008-11-11 14:30:00,21.3,21.47,20.48,20.48,2285100.0,14.0366,14.1486,13.4962,13.4962,2285100.0
2008-11-11 15:00:00,20.49,20.8,20.41,20.59,1791000.0,13.5028,13.7071,13.4501,13.5687,1791000.0
2008-11-11 15:30:00,20.58,20.65,20.22,20.51,2864100.0,13.5621,13.6082,13.3248,13.516,2864100.0
2008-11-12 09:30:00,19.86,20.14,19.62,19.98,1892300.0,13.0876,13.2721,12.9295,13.1667,1892300.0
2008-11-12 10:00:00,19.97,20.13,19.84,19.91,1632500.0,13.1601,13.2655,13.0744,13.1206,1632500.0
2008-11-12 10:30:00,19.89,20.05,19.68,19.97,1674500.0,13.1074,13.2128,12.969,13.1601,1674500.0
2008-11-12 11:00:00,19.97,20.11,19.8,20.03,1213100.0,13.1601,13.2524,13.0481,13.1996,1213100.0
2008-11-12 11:30:00,20.03,20.08,19.77,19.9,833900.0,13.1996,13.2326,13.0283,13.114,833900.0
2008-11-12 12:00:00,19.9,20.06,19.75,20.0,772100.0,13.114,13.2194,13.0151,13.1799,772100.0
2008-11-12 12:30:00,20.01,20.27,19.94,20.26,782300.0,13.1865,13.3578,13.1403,13.3512,782300.0
2008-11-12 13:00:00,20.26,20.34,19.98,20.0,776800.0,13.3512,13.4039,13.1667,13.1799,776800.0
2008-11-12 13:30:00,20.0,20.04,19.84,19.92,827700.0,13.1799,13.2062,13.0744,13.1272,827700.0
2008-11-12 14:00:00,19.91,20.2,19.85,20.13,1080000.0,13.1206,13.3117,13.081,13.2655,1080000.0
2008-11-12 14:30:00,20.13,20.25,19.99,20.0,1119000.0,13.2655,13.3446,13.1733,13.1799,1119000.0
2008-11-12 15:00:00,20.0,20.05,19.87,19.94,1394700.0,13.1799,13.2128,13.0942,13.1403,1394700.0
2008-11-12 15:30:00,19.94,20.02,19.72,19.83,2928500.0,13.1403,13.1931,12.9954,13.0678,2928500.0
2008-11-13 09:30:00,19.89,20.24,19.66,19.8,1864900.0,13.1074,13.338,12.9558,13.0481,1864900.0
2008-11-13 10:00:00,19.8,20.34,19.73,20.14,1539400.0,13.0481,13.4039,13.0019,13.2721,1539400.0
2008-11-13 10:30:00,20.14,20.24,19.86,20.05,1393200.0,13.2721,13.338,13.0876,13.2128,1393200.0
2008-11-13 11:00:00,20.05,20.12,19.84,20.07,1347100.0,13.2128,13.2589,13.0744,13.226,1347100.0
2008-11-13 11:30:00,20.07,20.08,19.72,19.76,1015600.0,13.226,13.2326,12.9954,13.0217,1015600.0
2008-11-13 12:00:00,19.77,19.85,19.66,19.7,721600.0,13.0283,13.081,12.9558,12.9822,721600.0
2008-11-13 12:30:00,19.69,20.1,19.15,19.16,1190800.0,12.9756,13.2458,12.6197,12.6263,1190800.0
2008-11-13 13:00:00,19.15,19.62,19.15,19.52,2591700.0,12.6197,12.9295,12.6197,12.8636,2591700.0
2008-11-13 13:30:00,19.52,20.17,19.45,19.79,2057200.0,12.8636,13.2919,12.8174,13.0415,2057200.0
2008-11-13 14:00:00,19.79,20.55,19.72,20.42,1850100.0,13.0415,13.5423,12.9954,13.4566,1850100.0
2008-11-13 14:30:00,20.42,21.17,20.3,20.96,2625700.0,13.4566,13.9509,13.3776,13.8125,2625700.0
2008-11-13 15:00:00,20.96,21.32,20.56,21.32,2634700.0,13.8125,14.0497,13.5489,14.0497,2634700.0
2008-11-13 15:30:00,21.32,22.37,21.21,22.31,5014700.0,14.0497,14.7417,13.9773,14.7021,5014700.0
2008-11-14 09:30:00,21.74,22.64,21.36,22.17,2750500.0,14.3265,14.9196,14.0761,14.6099,2750500.0
2008-11-14 10:00:00,22.17,22.33,21.33,21.5,1486700.0,14.6099,14.7153,14.0563,14.1684,1486700.0
2008-11-14 10:30:00,21.51,21.51,21.01,21.05,1844700.0,14.175,14.175,13.8455,13.8718,1844700.0
2008-11-14 11:00:00,21.05,21.12,20.73,20.84,1535800.0,13.8718,13.9179,13.6609,13.7334,1535800.0
2008-11-14 11:30:00,20.84,20.97,20.6,20.61,921000.0,13.7334,13.8191,13.5753,13.5819,921000.0
2008-11-14 12:00:00,20.6,20.6,20.32,20.4,1398600.0,13.5753,13.5753,13.3907,13.4435,1398600.0
2008-11-14 12:30:00,20.4,20.82,20.33,20.72,982100.0,13.4435,13.7202,13.3973,13.6543,982100.0
2008-11-14 13:00:00,20.72,20.74,20.43,20.68,1193600.0,13.6543,13.6675,13.4632,13.628,1193600.0
2008-11-14 13:30:00,20.67,20.84,20.46,20.47,1156200.0,13.6214,13.7334,13.483,13.4896,1156200.0
2008-11-14 14:00:00,20.48,21.2,20.42,20.99,1758000.0,13.4962,13.9707,13.4566,13.8323,1758000.0
2008-11-14 14:30:00,20.99,21.59,20.83,21.51,2151600.0,13.8323,14.2277,13.7268,14.175,2151600.0
2008-11-14 15:00:00,21.52,21.6,21.0,21.18,2883100.0,14.1815,14.2343,13.8389,13.9575,2883100.0
2008-11-14 15:30:00,21.18,21.24,20.44,20.51,3537200.0,13.9575,13.997,13.4698,13.516,3537200.0
2008-11-17 09:30:00,19.63,20.63,19.63,20.24,2318000.0,12.936,13.595,12.936,13.338,2318000.0
2008-11-17 10:00:00,20.25,20.52,19.84,20.04,1610600.0,13.3446,13.5225,13.0744,13.2062,1610600.0
2008-11-17 10:30:00,20.05,20.35,19.92,20.26,1351700.0,13.2128,13.4105,13.1272,13.3512,1351700.0
2008-11-17 11:00:00,20.26,20.58,20.21,20.36,1083900.0,13.3512,13.5621,13.3183,13.4171,1083900.0
2008-11-17 11:30:00,20.35,20.72,20.13,20.59,1123000.0,13.4105,13.6543,13.2655,13.5687,1123000.0
2008-11-17 12:00:00,20.59,20.94,20.57,20.81,1922900.0,13.5687,13.7993,13.5555,13.7137,1922900.0
2008-11-17 12:30:00,20.82,20.99,20.62,20.69,1437200.0,13.7202,13.8323,13.5884,13.6346,1437200.0
2008-11-17 13:00:00,20.69,20.72,20.37,20.55,975600.0,13.6346,13.6543,13.4237,13.5423,975600.0
2008-11-17 13:30:00,20.55,20.61,20.23,20.35,967600.0,13.5423,13.5819,13.3314,13.4105,967600.0
2008-11-17 14:00:00,20.36,20.53,20.13,20.2,1921900.0,13.4171,13.5291,13.2655,13.3117,1921900.0
2008-11-17 14:30:00,20.2,20.54,20.13,20.19,1490800.0,13.3117,13.5357,13.2655,13.3051,1490800.0
2008-11-17 15:00:00,20.2,20.5,20.09,20.23,1432500.0,13.3117,13.5094,13.2392,13.3314,1432500.0
2008-11-17 15:30:00,20.23,20.33,19.96,19.99,2520600.0,13.3314,13.3973,13.1535,13.1733,2520600.0
2008-11-18 09:30:00,20.65,21.39,20.5,20.87,5041600.0,13.6082,14.0959,13.5094,13.7532,5041600.0
2008-11-18 10:00:00,20.88,21.42,20.54,21.42,3203500.0,13.7598,14.1156,13.5357,14.1156,3203500.0
2008-11-18 10:30:00,21.42,21.42,20.94,21.14,2005700.0,14.1156,14.1156,13.7993,13.9311,2005700.0
2008-11-18 11:00:00,21.14,21.22,20.94,21.19,1299400.0,13.9311,13.9838,13.7993,13.9641,1299400.0
2008-11-18 11:30:00,21.19,21.35,21.1,21.35,1847300.0,13.9641,14.0695,13.9048,14.0695,1847300.0
2008-11-18 12:00:00,21.35,21.4,21.03,21.08,1376200.0,14.0695,14.1025,13.8586,13.8916,1376200.0
2008-11-18 12:30:00,21.08,21.25,20.76,20.84,1544700.0,13.8916,14.0036,13.6807,13.7334,1544700.0
2008-11-18 13:00:00,20.84,20.85,20.42,20.47,1614600.0,13.7334,13.74,13.4566,13.4896,1614600.0
2008-11-18 13:30:00,20.48,20.58,20.0,20.54,1360900.0,13.4962,13.5621,13.1799,13.5357,1360900.0
2008-11-18 14:00:00,20.54,20.61,20.24,20.52,1436100.0,13.5357,13.5819,13.338,13.5225,1436100.0
2008-11-18 14:30:00,20.52,20.55,19.94,19.99,1396200.0,13.5225,13.5423,13.1403,13.1733,1396200.0
2008-11-18 15:00:00,19.99,20.51,19.97,20.16,2221200.0,13.1733,13.516,13.1601,13.2853,2221200.0
2008-11-18 15:30:00,20.16,20.8,19.98,20.69,4671400.0,13.2853,13.7071,13.1667,13.6346,4671400.0
2008-11-19 09:30:00,20.48,21.26,20.48,20.91,2507100.0,13.4962,14.0102,13.4962,13.7796,2507100.0
2008-11-19 10:00:00,20.9,21.18,20.84,21.09,1755200.0,13.773,13.9575,13.7334,13.8982,1755200.0
2008-11-19 10:30:00,21.09,21.09,20.57,20.64,1643000.0,13.8982,13.8982,13.5555,13.6016,1643000.0
2008-11-19 11:00:00,20.62,20.8,20.57,20.61,1169300.0,13.5884,13.7071,13.5555,13.5819,1169300.0
2008-11-19 11:30:00,20.62,20.71,20.34,20.46,1167500.0,13.5884,13.6478,13.4039,13.483,1167500.0
2008-11-19 12:00:00,20.46,20.54,20.24,20.35,1100800.0,13.483,13.5357,13.338,13.4105,1100800.0
2008-11-19 12:30:00,20.36,20.7,20.3,20.62,1234700.0,13.4171,13.6412,13.3776,13.5884,1234700.0
2008-11-19 13:00:00,20.62,20.64,20.17,20.2,962900.0,13.5884,13.6016,13.2919,13.3117,962900.0
2008-11-19 13:30:00,20.2,20.25,20.07,20.24,1000100.0,13.3117,13.3446,13.226,13.338,1000100.0
2008-11-19 14:00:00,20.23,20.25,20.0,20.04,1286200.0,13.3314,13.3446,13.1799,13.2062,1286200.0
2008-11-19 14:30:00,20.04,20.48,19.96,20.39,1671500.0,13.2062,13.4962,13.1535,13.4369,1671500.0
2008-11-19 15:00:00,20.39,20.51,19.98,20.14,1864200.0,13.4369,13.516,13.1667,13.2721,1864200.0
2008-11-19 15:30:00,20.13,20.23,19.6,19.77,3621200.0,13.2655,13.3314,12.9163,13.0283,3621200.0
2008-11-20 09:30:00,19.44,20.29,19.34,19.47,2369900.0,12.8108,13.371,12.7449,12.8306,2369900.0
2008-11-20 10:00:00,19.48,19.5,19.23,19.48,1858900.0,12.8372,12.8504,12.6724,12.8372,1858900.0
2008-11-20 10:30:00,19.48,19.9,19.19,19.85,3183800.0,12.8372,13.114,12.6461,13.081,3183800.0
2008-11-20 11:00:00,19.84,20.0,19.43,19.61,2649900.0,13.0744,13.1799,12.8042,12.9229,2649900.0
2008-11-20 11:30:00,19.61,19.72,19.45,19.51,1404000.0,12.9229,12.9954,12.8174,12.857,1404000.0
2008-11-20 12:00:00,19.51,19.71,19.21,19.65,1823900.0,12.857,12.9888,12.6593,12.9492,1823900.0
2008-11-20 12:30:00,19.65,20.0,19.61,19.72,2032900.0,12.9492,13.1799,12.9229,12.9954,2032900.0
2008-11-20 13:00:00,19.72,19.79,19.33,19.37,1745400.0,12.9954,13.0415,12.7383,12.7647,1745400.0
2008-11-20 13:30:00,19.36,19.52,19.19,19.48,1673000.0,12.7581,12.8636,12.6461,12.8372,1673000.0
2008-11-20 14:00:00,19.48,19.55,19.1,19.1,1929600.0,12.8372,12.8833,12.5868,12.5868,1929600.0
2008-11-20 14:30:00,19.11,19.25,19.06,19.17,1890800.0,12.5934,12.6856,12.5604,12.6329,1890800.0
2008-11-20 15:00:00,19.17,19.33,19.03,19.15,2870000.0,12.6329,12.7383,12.5406,12.6197,2870000.0
2008-11-20 15:30:00,19.15,19.23,18.31,18.55,5592800.0,12.6197,12.6724,12.0662,12.2243,5592800.0
2008-11-21 09:30:00,18.82,18.83,18.2,18.48,3581300.0,12.4023,12.4088,11.9937,12.1782,3581300.0
2008-11-21 10:00:00,18.48,18.58,17.95,18.05,4100100.0,12.1782,12.2441,11.8289,11.8948,4100100.0
2008-11-21 10:30:00,18.05,18.2,17.75,17.84,2088200.0,11.8948,11.9937,11.6971,11.7564,2088200.0
2008-11-21 11:00:00,17.83,18.02,17.46,17.84,2611500.0,11.7499,11.8751,11.506,11.7564,2611500.0
2008-11-21 11:30:00,17.84,18.07,17.73,17.78,1899600.0,11.7564,11.908,11.684,11.7169,1899600.0
2008-11-21 12:00:00,17.8,18.05,17.72,17.9,1940900.0,11.7301,11.8948,11.6774,11.796,1940900.0
2008-11-21 12:30:00,17.9,18.1,17.84,17.9,1424400.0,11.796,11.9278,11.7564,11.796,1424400.0
2008-11-21 13:00:00,17.91,17.98,17.54,17.62,1788000.0,11.8026,11.8487,11.5587,11.6115,1788000.0
2008-11-21 13:30:00,17.63,17.83,17.53,17.57,1641200.0,11.6181,11.7499,11.5522,11.5785,1641200.0
2008-11-21 14:00:00,17.56,17.95,17.52,17.79,2298700.0,11.5719,11.8289,11.5456,11.7235,2298700.0
2008-11-21 14:30:00,17.79,17.98,17.55,17.84,2581700.0,11.7235,11.8487,11.5653,11.7564,2581700.0
2008-11-21 15:00:00,17.85,18.69,17.84,18.63,3793100.0,11.763,12.3166,11.7564,12.277,3793100.0
2008-11-21 15:30:00,18.62,19.34,18.49,19.34,6496900.0,12.2705,12.7449,12.1848,12.7449,6496900.0
2008-11-24 09:30:00,19.62,19.62,18.86,19.38,2033000.0,12.9295,12.9295,12.4286,12.7713,2033000.0
2008-11-24 10:00:00,19.38,19.87,19.34,19.86,1516900.0,12.7713,13.0942,12.7449,13.0876,1516900.0
2008-11-24 10:30:00,19.86,20.22,19.53,20.19,1645000.0,13.0876,13.3248,12.8701,13.3051,1645000.0
2008-11-24 11:00:00,20.2,20.45,20.06,20.38,1908600.0,13.3117,13.4764,13.2194,13.4303,1908600.0
2008-11-24 11:30:00,20.39,20.68,20.32,20.63,1668200.0,13.4369,13.628,13.3907,13.595,1668200.0
2008-11-24 12:00:00,20.63,20.7,20.3,20.3,1718200.0,13.595,13.6412,13.3776,13.3776,1718200.0
2008-11-24 12:30:00,20.3,20.51,20.25,20.49,1468700.0,13.3776,13.516,13.3446,13.5028,1468700.0
2008-11-24 13:00:00,20.5,20.59,20.31,20.59,2782600.0,13.5094,13.5687,13.3842,13.5687,2782600.0
2008-11-24 13:30:00,20.58,21.06,20.54,21.06,1328100.0,13.5621,13.8784,13.5357,13.8784,1328100.0
2008-11-24 14:00:00,21.06,21.42,20.89,21.2,2475000.0,13.8784,14.1156,13.7664,13.9707,2475000.0
2008-11-24 14:30:00,21.2,21.34,21.02,21.1,2051400.0,13.9707,14.0629,13.852,13.9048,2051400.0
2008-11-24 15:00:00,21.1,21.66,21.01,21.66,2401200.0,13.9048,14.2738,13.8455,14.2738,2401200.0
2008-11-24 15:30:00,21.66,21.91,21.13,21.36,4810600.0,14.2738,14.4385,13.9245,14.0761,4810600.0
2008-11-25 09:30:00,21.63,22.4,21.35,22.03,3233400.0,14.254,14.7615,14.0695,14.5176,3233400.0
2008-11-25 10:00:00,22.02,22.32,21.96,22.15,3321900.0,14.511,14.7087,14.4715,14.5967,3321900.0
2008-11-25 10:30:00,22.14,22.24,21.79,21.87,2147900.0,14.5901,14.656,14.3595,14.4122,2147900.0
2008-11-25 11:00:00,21.86,21.99,21.46,21.96,1976300.0,14.4056,14.4913,14.142,14.4715,1976300.0
2008-11-25 11:30:00,21.95,22.05,21.82,21.85,2074100.0,14.4649,14.5308,14.3792,14.399,2074100.0
2008-11-25 12:00:00,21.85,21.9,21.5,21.65,1401800.0,14.399,14.432,14.1684,14.2672,1401800.0
2008-11-25 12:30:00,21.65,21.77,21.28,21.42,1306600.0,14.2672,14.3463,14.0234,14.1156,1306600.0
2008-11-25 13:00:00,21.42,21.63,21.31,21.51,1342000.0,14.1156,14.254,14.0432,14.175,1342000.0
2008-11-25 13:30:00,21.52,21.67,21.42,21.43,1076000.0,14.1815,14.2804,14.1156,14.1222,1076000.0
2008-11-25 14:00:00,21.41,21.51,21.22,21.23,1340900.0,14.1091,14.175,13.9838,13.9904,1340900.0
2008-11-25 14:30:00,21.24,21.88,21.2,21.81,1526600.0,13.997,14.4188,13.9707,14.3726,1526600.0
2008-11-25 15:00:00,21.81,22.11,21.66,22.02,3385600.0,14.3726,14.5703,14.2738,14.511,3385600.0
2008-11-25 15:30:00,22.02,22.45,21.96,22.28,5061600.0,14.511,14.7944,14.4715,14.6824,5061600.0
2008-11-26 09:30:00,21.55,22.52,21.55,22.38,2826900.0,14.2013,14.8405,14.2013,14.7483,2826900.0
2008-11-26 10:00:00,22.39,23.0,22.14,22.95,2725800.0,14.7549,15.1569,14.5901,15.1239,2725800.0
2008-11-26 10:30:00,22.95,23.04,22.73,22.99,1838200.0,15.1239,15.1832,14.9789,15.1503,1838200.0
2008-11-26 11:00:00,22.98,23.2,22.85,22.99,1474300.0,15.1437,15.2887,15.058,15.1503,1474300.0
2008-11-26 11:30:00,22.99,23.43,22.99,23.31,1227700.0,15.1503,15.4402,15.1503,15.3611,1227700.0
2008-11-26 12:00:00,23.3,23.42,23.22,23.39,926300.0,15.3545,15.4336,15.3018,15.4139,926300.0
2008-11-26 12:30:00,23.39,23.78,23.37,23.52,1482600.0,15.4139,15.6709,15.4007,15.4995,1482600.0
2008-11-26 13:00:00,23.52,23.6,23.23,23.37,1653400.0,15.4995,15.5522,15.3084,15.4007,1653400.0
2008-11-26 13:30:00,23.37,23.42,23.11,23.21,853400.0,15.4007,15.4336,15.2293,15.2952,853400.0
2008-11-26 14:00:00,23.2,23.41,23.08,23.32,815800.0,15.2887,15.427,15.2096,15.3677,815800.0
2008-11-26 14:30:00,23.32,23.58,23.1,23.49,1766000.0,15.3677,15.5391,15.2228,15.4798,1766000.0
2008-11-26 15:00:00,23.49,23.7,23.1,23.5,2025700.0,15.4798,15.6181,15.2228,15.4863,2025700.0
2008-11-26 15:30:00,23.5,23.63,23.26,23.56,2743600.0,15.4863,15.572,15.3282,15.5259,2743600.0
2008-11-28 09:30:00,23.41,23.79,23.03,23.16,1323900.0,15.427,15.6775,15.1766,15.2623,1323900.0
2008-11-28 10:00:00,23.17,23.5,22.95,23.42,1059000.0,15.2689,15.4863,15.1239,15.4336,1059000.0
2008-11-28 10:30:00,23.42,23.42,23.22,23.28,826100.0,15.4336,15.4336,15.3018,15.3414,826100.0
2008-11-28 11:00:00,23.27,23.35,23.2,23.27,628700.0,15.3348,15.3875,15.2887,15.3348,628700.0
2008-11-28 11:30:00,23.27,23.29,22.94,22.96,1141600.0,15.3348,15.348,15.1173,15.1305,1141600.0
2008-11-28 12:00:00,22.98,23.03,22.86,22.86,974400.0,15.1437,15.1766,15.0646,15.0646,974400.0
2008-11-28 12:30:00,22.86,23.12,22.73,23.1,2963500.0,15.0646,15.2359,14.9789,15.2228,2963500.0
2008-11-28 13:00:00,23.13,23.13,22.94,23.11,1158900.0,15.2425,15.2425,15.1173,15.2293,1158900.0
2008-11-28 13:30:00,23.1,23.11,23.1,23.11,500.0,15.2228,15.2293,15.2228,15.2293,500.0
2008-11-28 14:00:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 14:30:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:00:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:30:00,23.1,23.1,23.1,23.1,900.0,15.2228,15.2228,15.2228,15.2228,900.0
2008-12-01 09:30:00,22.55,23.0,22.22,22.23,2341100.0,14.8603,15.1569,14.6428,14.6494,2341100.0
2008-12-01 10:00:00,22.23,22.43,22.1,22.16,1836500.0,14.6494,14.7812,14.5638,14.6033,1836500.0
2008-12-01 10:30:00,22.16,22.29,22.03,22.05,1186200.0,14.6033,14.689,14.5176,14.5308,1186200.0
2008-12-01 11:00:00,22.06,22.08,21.82,21.84,1224300.0,14.5374,14.5506,14.3792,14.3924,1224300.0
2008-12-01 11:30:00,21.85,21.97,21.76,21.9,1412000.0,14.399,14.4781,14.3397,14.432,1412000.0
2008-12-01 12:00:00,21.9,22.0,21.7,21.73,1271800.0,14.432,14.4979,14.3002,14.3199,1271800.0
2008-12-01 12:30:00,21.75,21.89,21.58,21.58,1443400.0,14.3331,14.4254,14.2211,14.2211,1443400.0
2008-12-01 13:00:00,21.59,21.76,21.51,21.66,1773400.0,14.2277,14.3397,14.175,14.2738,1773400.0
2008-12-01 13:30:00,21.65,21.78,21.42,21.5,1720000.0,14.2672,14.3529,14.1156,14.1684,1720000.0
2008-12-01 14:00:00,21.5,21.53,21.25,21.45,1543800.0,14.1684,14.1881,14.0036,14.1354,1543800.0
2008-12-01 14:30:00,21.45,21.67,21.38,21.47,1793100.0,14.1354,14.2804,14.0893,14.1486,1793100.0
2008-12-01 15:00:00,21.47,21.68,21.28,21.61,2224500.0,14.1486,14.287,14.0234,14.2409,2224500.0
2008-12-01 15:30:00,21.61,21.72,21.13,21.22,4054700.0,14.2409,14.3133,13.9245,13.9838,4054700.0
2008-12-02 09:30:00,21.52,21.53,20.65,20.88,2078500.0,14.3276,14.3342,13.7483,13.9015,2078500.0
2008-12-02 10:00:00,20.88,21.52,20.76,21.2,2145400.0,13.9015,14.3276,13.8216,14.1145,2145400.0
2008-12-02 10:30:00,21.2,21.49,21.19,21.29,2150400.0,14.1145,14.3076,14.1079,14.1744,2150400.0
2008-12-02 11:00:00,21.29,21.75,21.16,21.64,1431300.0,14.1744,14.4807,14.0879,14.4075,1431300.0
2008-12-02 11:30:00,21.65,21.76,21.5,21.57,1249200.0,14.4141,14.4874,14.3143,14.3609,1249200.0
2008-12-02 12:00:00,21.58,21.79,21.57,21.6,1137400.0,14.3675,14.5073,14.3609,14.3808,1137400.0
2008-12-02 12:30:00,21.61,21.72,21.6,21.69,975300.0,14.3875,14.4607,14.3808,14.4408,975300.0
2008-12-02 13:00:00,21.68,21.78,21.61,21.77,942700.0,14.4341,14.5007,14.3875,14.494,942700.0
2008-12-02 13:30:00,21.77,21.78,21.5,21.57,1477800.0,14.494,14.5007,14.3143,14.3609,1477800.0
2008-12-02 14:00:00,21.56,21.6,21.12,21.3,1913400.0,14.3542,14.3808,14.0613,14.1811,1913400.0
2008-12-02 14:30:00,21.3,21.59,21.2,21.55,1193100.0,14.1811,14.3742,14.1145,14.3475,1193100.0
2008-12-02 15:00:00,21.55,21.91,21.31,21.75,1903800.0,14.3475,14.5872,14.1878,14.4807,1903800.0
2008-12-02 15:30:00,21.75,21.95,21.47,21.86,3063100.0,14.4807,14.6139,14.2943,14.5539,3063100.0
2008-12-03 09:30:00,21.32,21.94,21.06,21.6,1900800.0,14.1944,14.6072,14.0213,14.3808,1900800.0
2008-12-03 10:00:00,21.59,22.63,21.48,22.54,2900400.0,14.3742,15.0666,14.3009,15.0067,2900400.0
2008-12-03 10:30:00,22.55,22.74,22.4,22.68,2532000.0,15.0133,15.1398,14.9135,15.0999,2532000.0
2008-12-03 11:00:00,22.68,22.79,22.5,22.52,2388500.0,15.0999,15.1731,14.98,14.9934,2388500.0
2008-12-03 11:30:00,22.52,22.65,22.27,22.55,1549000.0,14.9934,15.0799,14.8269,15.0133,1549000.0
2008-12-03 12:00:00,22.54,22.55,21.98,22.14,1858400.0,15.0067,15.0133,14.6338,14.7404,1858400.0
2008-12-03 12:30:00,22.14,22.27,21.97,22.07,1323100.0,14.7404,14.8269,14.6272,14.6938,1323100.0
2008-12-03 13:00:00,22.09,22.21,21.91,21.91,1027100.0,14.7071,14.787,14.5872,14.5872,1027100.0
2008-12-03 13:30:00,21.9,21.94,21.65,21.81,1367400.0,14.5806,14.6072,14.4141,14.5207,1367400.0
2008-12-03 14:00:00,21.81,22.25,21.68,22.13,2090500.0,14.5207,14.8136,14.4341,14.7337,2090500.0
2008-12-03 14:30:00,22.13,22.44,22.07,22.19,2192600.0,14.7337,14.9401,14.6938,14.7736,2192600.0
2008-12-03 15:00:00,22.2,22.47,22.04,22.43,2039200.0,14.7803,14.9601,14.6738,14.9334,2039200.0
2008-12-03 15:30:00,22.42,22.88,22.24,22.78,4354500.0,14.9268,15.233,14.8069,15.1665,4354500.0
2008-12-04 09:30:00,22.47,24.2,22.28,24.0,3753700.0,14.9601,16.1119,14.8336,15.9787,3753700.0
2008-12-04 10:00:00,23.98,24.28,23.53,23.71,3542000.0,15.9654,16.1651,15.6658,15.7856,3542000.0
2008-12-04 10:30:00,23.71,24.32,23.57,23.97,2761500.0,15.7856,16.1918,15.6924,15.9587,2761500.0
2008-12-04 11:00:00,23.98,24.16,23.79,23.99,1444800.0,15.9654,16.0852,15.8389,15.9721,1444800.0
2008-12-04 11:30:00,23.99,23.99,23.66,23.84,1580100.0,15.9721,15.9721,15.7523,15.8722,1580100.0
2008-12-04 12:00:00,23.84,24.07,23.67,24.06,1671800.0,15.8722,16.0253,15.759,16.0187,1671800.0
2008-12-04 12:30:00,24.06,24.22,23.95,23.99,1444000.0,16.0187,16.1252,15.9454,15.9721,1444000.0
2008-12-04 13:00:00,23.98,24.04,23.67,23.71,1241000.0,15.9654,16.0053,15.759,15.7856,1241000.0
2008-12-04 13:30:00,23.7,23.98,23.67,23.84,1051300.0,15.779,15.9654,15.759,15.8722,1051300.0
2008-12-04 14:00:00,23.84,24.07,23.8,23.93,1297200.0,15.8722,16.0253,15.8456,15.9321,1297200.0
2008-12-04 14:30:00,23.94,24.12,23.73,23.78,1637000.0,15.9388,16.0586,15.7989,15.8322,1637000.0
2008-12-04 15:00:00,23.79,23.83,22.95,22.96,2798200.0,15.8389,15.8655,15.2796,15.2863,2798200.0
2008-12-04 15:30:00,22.96,23.33,22.84,23.23,3533200.0,15.2863,15.5326,15.2064,15.4661,3533200.0
2008-12-05 09:30:00,22.83,23.68,22.76,22.96,3065500.0,15.1997,15.7657,15.1531,15.2863,3065500.0
2008-12-05 10:00:00,22.96,23.07,22.71,22.8,1719200.0,15.2863,15.3595,15.1199,15.1798,1719200.0
2008-12-05 10:30:00,22.78,23.18,22.74,22.93,1802000.0,15.1665,15.4328,15.1398,15.2663,1802000.0
2008-12-05 11:00:00,22.93,22.97,22.7,22.73,1667800.0,15.2663,15.293,15.1132,15.1332,1667800.0
2008-12-05 11:30:00,22.73,23.02,22.7,22.9,1573900.0,15.1332,15.3262,15.1132,15.2464,1573900.0
2008-12-05 12:00:00,22.9,23.28,22.89,23.27,1299600.0,15.2464,15.4993,15.2397,15.4927,1299600.0
2008-12-05 12:30:00,23.27,23.27,22.95,23.03,1570800.0,15.4927,15.4927,15.2796,15.3329,1570800.0
2008-12-05 13:00:00,23.03,23.56,23.0,23.37,1475000.0,15.3329,15.6858,15.3129,15.5593,1475000.0
2008-12-05 13:30:00,23.37,23.85,23.32,23.63,1775000.0,15.5593,15.8788,15.526,15.7324,1775000.0
2008-12-05 14:00:00,23.63,23.78,23.45,23.67,1757800.0,15.7324,15.8322,15.6125,15.759,1757800.0
2008-12-05 14:30:00,23.67,24.54,23.58,24.31,3130500.0,15.759,16.3382,15.6991,16.1851,3130500.0
2008-12-05 15:00:00,24.31,24.49,24.04,24.28,3229700.0,16.1851,16.3049,16.0053,16.1651,3229700.0
2008-12-05 15:30:00,24.28,24.52,24.23,24.4,5572400.0,16.1651,16.3249,16.1318,16.245,5572400.0
2008-12-08 09:30:00,24.97,25.19,24.4,24.82,2906500.0,16.6245,16.771,16.245,16.5246,2906500.0
2008-12-08 10:00:00,24.82,25.0,24.6,24.72,2233100.0,16.5246,16.6445,16.3782,16.4581,2233100.0
2008-12-08 10:30:00,24.72,24.88,24.6,24.78,1691000.0,16.4581,16.5646,16.3782,16.498,1691000.0
2008-12-08 11:00:00,24.78,24.79,24.57,24.69,1143700.0,16.498,16.5047,16.3582,16.4381,1143700.0
2008-12-08 11:30:00,24.69,24.83,24.52,24.6,1620200.0,16.4381,16.5313,16.3249,16.3782,1620200.0
2008-12-08 12:00:00,24.6,24.66,24.4,24.53,2329400.0,16.3782,16.4181,16.245,16.3316,2329400.0
2008-12-08 12:30:00,24.53,24.61,24.41,24.52,925100.0,16.3316,16.3848,16.2517,16.3249,925100.0
2008-12-08 13:00:00,24.53,24.64,24.33,24.49,1210900.0,16.3316,16.4048,16.1984,16.3049,1210900.0
2008-12-08 13:30:00,24.49,24.56,24.36,24.45,1824200.0,16.3049,16.3515,16.2184,16.2783,1824200.0
2008-12-08 14:00:00,24.46,24.8,24.4,24.74,1908800.0,16.285,16.5113,16.245,16.4714,1908800.0
2008-12-08 14:30:00,24.75,24.87,24.62,24.85,1793300.0,16.478,16.5579,16.3915,16.5446,1793300.0
2008-12-08 15:00:00,24.86,24.89,24.58,24.66,3060400.0,16.5513,16.5713,16.3649,16.4181,3060400.0
2008-12-08 15:30:00,24.66,24.71,24.05,24.28,4065100.0,16.4181,16.4514,16.012,16.1651,4065100.0
2008-12-09 09:30:00,23.89,24.45,23.84,24.06,1801600.0,15.9055,16.2783,15.8722,16.0187,1801600.0
2008-12-09 10:00:00,24.06,24.62,24.05,24.36,1491900.0,16.0187,16.3915,16.012,16.2184,1491900.0
2008-12-09 10:30:00,24.36,24.74,24.35,24.62,1348800.0,16.2184,16.4714,16.2117,16.3915,1348800.0
2008-12-09 11:00:00,24.62,24.71,24.18,24.24,993500.0,16.3915,16.4514,16.0985,16.1385,993500.0
2008-12-09 11:30:00,24.23,24.46,24.11,24.37,851300.0,16.1318,16.285,16.0519,16.225,851300.0
2008-12-09 12:00:00,24.36,24.61,24.32,24.51,897900.0,16.2184,16.3848,16.1918,16.3183,897900.0
2008-12-09 12:30:00,24.5,24.64,24.31,24.35,1045300.0,16.3116,16.4048,16.1851,16.2117,1045300.0
2008-12-09 13:00:00,24.36,24.41,23.98,24.01,1073400.0,16.2184,16.2517,15.9654,15.9854,1073400.0
2008-12-09 13:30:00,24.01,24.18,23.88,23.98,1348900.0,15.9854,16.0985,15.8988,15.9654,1348900.0
2008-12-09 14:00:00,23.98,24.02,23.55,23.63,1750200.0,15.9654,15.992,15.6791,15.7324,1750200.0
2008-12-09 14:30:00,23.62,23.64,23.31,23.53,2833100.0,15.7257,15.739,15.5193,15.6658,2833100.0
2008-12-09 15:00:00,23.53,23.75,23.3,23.37,2598200.0,15.6658,15.8123,15.5127,15.5593,2598200.0
2008-12-09 15:30:00,23.37,23.48,22.85,23.2,5215700.0,15.5593,15.6325,15.2131,15.4461,5215700.0
2008-12-10 09:30:00,23.39,23.72,23.01,23.21,1803200.0,15.5726,15.7923,15.3196,15.4527,1803200.0
2008-12-10 10:00:00,23.21,24.0,23.15,23.8,1347200.0,15.4527,15.9787,15.4128,15.8456,1347200.0
2008-12-10 10:30:00,23.79,24.09,23.76,23.94,1098700.0,15.8389,16.0386,15.8189,15.9388,1098700.0
2008-12-10 11:00:00,23.95,24.03,23.83,23.93,1072600.0,15.9454,15.9987,15.8655,15.9321,1072600.0
2008-12-10 11:30:00,23.93,24.3,23.91,24.12,957900.0,15.9321,16.1784,15.9188,16.0586,957900.0
2008-12-10 12:00:00,24.13,24.34,23.99,24.01,1202000.0,16.0653,16.2051,15.9721,15.9854,1202000.0
2008-12-10 12:30:00,24.02,24.15,23.99,24.02,937000.0,15.992,16.0786,15.9721,15.992,937000.0
2008-12-10 13:00:00,24.02,24.35,24.0,24.2,846300.0,15.992,16.2117,15.9787,16.1119,846300.0
2008-12-10 13:30:00,24.19,24.22,23.89,23.94,1164100.0,16.1052,16.1252,15.9055,15.9388,1164100.0
2008-12-10 14:00:00,23.95,24.0,23.79,23.87,1224000.0,15.9454,15.9787,15.8389,15.8922,1224000.0
2008-12-10 14:30:00,23.86,24.2,23.8,24.03,1682100.0,15.8855,16.1119,15.8456,15.9987,1682100.0
2008-12-10 15:00:00,24.04,24.39,24.0,24.38,1578800.0,16.0053,16.2384,15.9787,16.2317,1578800.0
2008-12-10 15:30:00,24.39,24.43,24.08,24.3,2717300.0,16.2384,16.265,16.032,16.1784,2717300.0
2008-12-11 09:30:00,23.87,23.87,23.53,23.76,2053500.0,15.8922,15.8922,15.6658,15.8189,2053500.0
2008-12-11 10:00:00,23.77,24.08,23.64,23.92,1247300.0,15.8256,16.032,15.739,15.9254,1247300.0
2008-12-11 10:30:00,23.92,24.13,23.63,23.67,1126400.0,15.9254,16.0653,15.7324,15.759,1126400.0
2008-12-11 11:00:00,23.67,23.81,23.46,23.54,1019500.0,15.759,15.8522,15.6192,15.6724,1019500.0
2008-12-11 11:30:00,23.54,23.83,23.48,23.81,652900.0,15.6724,15.8655,15.6325,15.8522,652900.0
2008-12-11 12:00:00,23.79,23.95,23.54,23.57,664900.0,15.8389,15.9454,15.6724,15.6924,664900.0
2008-12-11 12:30:00,23.56,23.71,23.52,23.7,779800.0,15.6858,15.7856,15.6591,15.779,779800.0
2008-12-11 13:00:00,23.68,23.7,23.36,23.49,607500.0,15.7657,15.779,15.5526,15.6392,607500.0
2008-12-11 13:30:00,23.49,23.56,23.32,23.36,711900.0,15.6392,15.6858,15.526,15.5526,711900.0
2008-12-11 14:00:00,23.36,23.44,23.21,23.22,877200.0,15.5526,15.6059,15.4527,15.4594,877200.0
2008-12-11 14:30:00,23.22,23.41,22.93,22.98,1776700.0,15.4594,15.5859,15.2663,15.2996,1776700.0
2008-12-11 15:00:00,22.98,23.01,22.8,22.98,2130600.0,15.2996,15.3196,15.1798,15.2996,2130600.0
2008-12-11 15:30:00,22.98,23.55,22.82,22.98,3242900.0,15.2996,15.6791,15.1931,15.2996,3242900.0
2008-12-12 09:30:00,22.31,23.48,22.16,23.3,2838100.0,14.8535,15.6325,14.7537,15.5127,2838100.0
2008-12-12 10:00:00,23.3,23.5,22.77,23.06,2038600.0,15.5127,15.6458,15.1598,15.3529,2038600.0
2008-12-12 10:30:00,23.07,23.21,22.75,23.18,1425800.0,15.3595,15.4527,15.1465,15.4328,1425800.0
2008-12-12 11:00:00,23.17,23.27,22.99,23.0,1436100.0,15.4261,15.4927,15.3063,15.3129,1436100.0
2008-12-12 11:30:00,22.99,23.16,22.85,22.99,1183600.0,15.3063,15.4195,15.2131,15.3063,1183600.0
2008-12-12 12:00:00,22.99,23.22,22.95,23.21,811900.0,15.3063,15.4594,15.2796,15.4527,811900.0
2008-12-12 12:30:00,23.2,23.65,23.16,23.55,973000.0,15.4461,15.7457,15.4195,15.6791,973000.0
2008-12-12 13:00:00,23.55,23.67,23.35,23.49,1387200.0,15.6791,15.759,15.546,15.6392,1387200.0
2008-12-12 13:30:00,23.5,23.5,23.05,23.24,816700.0,15.6458,15.6458,15.3462,15.4727,816700.0
2008-12-12 14:00:00,23.24,23.6,23.17,23.29,1038800.0,15.4727,15.7124,15.4261,15.506,1038800.0
2008-12-12 14:30:00,23.28,23.66,23.02,23.49,1393100.0,15.4993,15.7523,15.3262,15.6392,1393100.0
2008-12-12 15:00:00,23.49,23.72,23.28,23.47,1381100.0,15.6392,15.7923,15.4993,15.6258,1381100.0
2008-12-12 15:30:00,23.48,23.64,23.25,23.46,2489800.0,15.6325,15.739,15.4794,15.6192,2489800.0
2008-12-15 09:30:00,23.62,23.87,23.4,23.52,1550200.0,15.7257,15.8922,15.5792,15.6591,1550200.0
2008-12-15 10:00:00,23.52,23.61,23.19,23.34,1222600.0,15.6591,15.7191,15.4394,15.5393,1222600.0
2008-12-15 10:30:00,23.34,23.43,23.16,23.17,988800.0,15.5393,15.5992,15.4195,15.4261,988800.0
2008-12-15 11:00:00,23.16,23.42,23.11,23.27,1051200.0,15.4195,15.5926,15.3862,15.4927,1051200.0
2008-12-15 11:30:00,23.27,23.48,23.17,23.39,626800.0,15.4927,15.6325,15.4261,15.5726,626800.0
2008-12-15 12:00:00,23.38,23.46,23.31,23.44,517100.0,15.5659,15.6192,15.5193,15.6059,517100.0
2008-12-15 12:30:00,23.44,23.45,23.2,23.22,434200.0,15.6059,15.6125,15.4461,15.4594,434200.0
2008-12-15 13:00:00,23.22,23.36,23.08,23.35,594800.0,15.4594,15.5526,15.3662,15.546,594800.0
2008-12-15 13:30:00,23.35,23.53,23.2,23.46,743100.0,15.546,15.6658,15.4461,15.6192,743100.0
2008-12-15 14:00:00,23.46,23.61,23.34,23.37,803500.0,15.6192,15.7191,15.5393,15.5593,803500.0
2008-12-15 14:30:00,23.37,23.43,23.17,23.18,771000.0,15.5593,15.5992,15.4261,15.4328,771000.0
2008-12-15 15:00:00,23.18,23.29,23.1,23.15,1121800.0,15.4328,15.506,15.3795,15.4128,1121800.0
2008-12-15 15:30:00,23.15,23.56,23.04,23.45,3128900.0,15.4128,15.6858,15.3396,15.6125,3128900.0
2008-12-16 09:30:00,23.73,23.84,23.42,23.47,2208300.0,15.7989,15.8722,15.5926,15.6258,2208300.0
2008-12-16 10:00:00,23.48,23.53,23.25,23.31,1465400.0,15.6325,15.6658,15.4794,15.5193,1465400.0
2008-12-16 10:30:00,23.31,23.36,22.88,23.25,1490400.0,15.5193,15.5526,15.233,15.4794,1490400.0
2008-12-16 11:00:00,23.25,23.39,23.17,23.31,1047200.0,15.4794,15.5726,15.4261,15.5193,1047200.0
2008-12-16 11:30:00,23.31,23.52,23.3,23.49,1052700.0,15.5193,15.6591,15.5127,15.6392,1052700.0
2008-12-16 12:00:00,23.48,23.59,23.38,23.57,818400.0,15.6325,15.7057,15.5659,15.6924,818400.0
2008-12-16 12:30:00,23.57,23.6,23.41,23.41,592000.0,15.6924,15.7124,15.5859,15.5859,592000.0
2008-12-16 13:00:00,23.42,23.6,23.38,23.54,906300.0,15.5926,15.7124,15.5659,15.6724,906300.0
2008-12-16 13:30:00,23.54,23.61,23.45,23.49,936900.0,15.6724,15.7191,15.6125,15.6392,936900.0
2008-12-16 14:00:00,23.5,23.87,23.46,23.82,1426200.0,15.6458,15.8922,15.6192,15.8589,1426200.0
2008-12-16 14:30:00,23.82,24.05,23.47,23.9,2988600.0,15.8589,16.012,15.6258,15.9121,2988600.0
2008-12-16 15:00:00,23.89,24.52,23.65,24.32,3344700.0,15.9055,16.3249,15.7457,16.1918,3344700.0
2008-12-16 15:30:00,24.32,24.59,24.19,24.35,4564200.0,16.1918,16.3715,16.1052,16.2117,4564200.0
2008-12-17 09:30:00,24.01,24.46,23.9,24.33,1495200.0,15.9854,16.285,15.9121,16.1984,1495200.0
2008-12-17 10:00:00,24.34,24.42,24.05,24.27,1728200.0,16.2051,16.2583,16.012,16.1585,1728200.0
2008-12-17 10:30:00,24.27,24.49,24.23,24.43,1192400.0,16.1585,16.3049,16.1318,16.265,1192400.0
2008-12-17 11:00:00,24.42,24.64,24.35,24.55,1449900.0,16.2583,16.4048,16.2117,16.3449,1449900.0
2008-12-17 11:30:00,24.54,24.75,24.48,24.69,1236700.0,16.3382,16.478,16.2983,16.4381,1236700.0
2008-12-17 12:00:00,24.7,24.92,24.66,24.79,899000.0,16.4448,16.5912,16.4181,16.5047,899000.0
2008-12-17 12:30:00,24.79,24.94,24.67,24.84,889500.0,16.5047,16.6045,16.4248,16.538,889500.0
2008-12-17 13:00:00,24.84,24.87,24.68,24.74,692300.0,16.538,16.5579,16.4314,16.4714,692300.0
2008-12-17 13:30:00,24.73,24.99,24.73,24.91,710600.0,16.4647,16.6378,16.4647,16.5846,710600.0
2008-12-17 14:00:00,24.91,24.99,24.69,24.71,1312300.0,16.5846,16.6378,16.4381,16.4514,1312300.0
2008-12-17 14:30:00,24.71,25.0,24.57,24.95,1873800.0,16.4514,16.6445,16.3582,16.6112,1873800.0
2008-12-17 15:00:00,24.95,25.11,24.79,24.88,2251300.0,16.6112,16.7177,16.5047,16.5646,2251300.0
2008-12-17 15:30:00,24.88,25.0,24.64,24.68,3091100.0,16.5646,16.6445,16.4048,16.4314,3091100.0
2008-12-18 09:30:00,24.8,25.07,24.61,24.72,2194900.0,16.5113,16.6911,16.3848,16.4581,2194900.0
2008-12-18 10:00:00,24.72,24.83,24.51,24.55,2177400.0,16.4581,16.5313,16.3183,16.3449,2177400.0
2008-12-18 10:30:00,24.55,24.96,24.52,24.84,1696800.0,16.3449,16.6179,16.3249,16.538,1696800.0
2008-12-18 11:00:00,24.84,24.86,24.62,24.7,1578200.0,16.538,16.5513,16.3915,16.4448,1578200.0
2008-12-18 11:30:00,24.71,24.89,24.71,24.88,790200.0,16.4514,16.5713,16.4514,16.5646,790200.0
2008-12-18 12:00:00,24.89,24.9,24.62,24.64,821700.0,16.5713,16.5779,16.3915,16.4048,821700.0
2008-12-18 12:30:00,24.65,24.71,24.54,24.66,849000.0,16.4115,16.4514,16.3382,16.4181,849000.0
2008-12-18 13:00:00,24.66,24.71,24.55,24.58,674900.0,16.4181,16.4514,16.3449,16.3649,674900.0
2008-12-18 13:30:00,24.58,24.66,24.44,24.48,1203300.0,16.3649,16.4181,16.2717,16.2983,1203300.0
2008-12-18 14:00:00,24.47,24.59,24.19,24.37,1302800.0,16.2916,16.3715,16.1052,16.225,1302800.0
2008-12-18 14:30:00,24.36,24.64,24.34,24.56,1390600.0,16.2184,16.4048,16.2051,16.3515,1390600.0
2008-12-18 15:00:00,24.56,24.58,24.05,24.15,1748500.0,16.3515,16.3649,16.012,16.0786,1748500.0
2008-12-18 15:30:00,24.15,24.5,24.11,24.48,3537200.0,16.0786,16.3116,16.0519,16.2983,3537200.0
2008-12-19 09:30:00,24.82,25.0,24.27,24.43,6496600.0,16.5246,16.6445,16.1585,16.265,6496600.0
2008-12-19 10:00:00,24.42,24.72,24.42,24.58,1595400.0,16.2583,16.4581,16.2583,16.3649,1595400.0
2008-12-19 10:30:00,24.59,24.77,24.5,24.64,1295800.0,16.3715,16.4914,16.3116,16.4048,1295800.0
2008-12-19 11:00:00,24.65,24.73,24.54,24.54,1201800.0,16.4115,16.4647,16.3382,16.3382,1201800.0
2008-12-19 11:30:00,24.53,24.56,24.06,24.09,1240100.0,16.3316,16.3515,16.0187,16.0386,1240100.0
2008-12-19 12:00:00,24.09,24.11,23.83,24.03,1140700.0,16.0386,16.0519,15.8655,15.9987,1140700.0
2008-12-19 12:30:00,24.02,24.13,23.98,24.03,701500.0,15.992,16.0653,15.9654,15.9987,701500.0
2008-12-19 13:00:00,24.02,24.35,24.0,24.21,833700.0,15.992,16.2117,15.9787,16.1185,833700.0
2008-12-19 13:30:00,24.2,24.33,24.1,24.17,581500.0,16.1119,16.1984,16.0453,16.0919,581500.0
2008-12-19 14:00:00,24.16,24.29,24.0,24.13,1108400.0,16.0852,16.1718,15.9787,16.0653,1108400.0
2008-12-19 14:30:00,24.13,24.35,24.05,24.1,1250400.0,16.0653,16.2117,16.012,16.0453,1250400.0
2008-12-19 15:00:00,24.11,24.21,23.94,24.19,1214100.0,16.0519,16.1185,15.9388,16.1052,1214100.0
2008-12-19 15:30:00,24.18,24.3,24.0,24.19,2038000.0,16.0985,16.1784,15.9787,16.1052,2038000.0
2008-12-22 09:30:00,24.09,24.13,23.62,23.67,1038800.0,16.0386,16.0653,15.7257,15.759,1038800.0
2008-12-22 10:00:00,23.66,23.78,23.52,23.69,675700.0,15.7523,15.8322,15.6591,15.7723,675700.0
2008-12-22 10:30:00,23.69,23.77,23.53,23.53,725800.0,15.7723,15.8256,15.6658,15.6658,725800.0
2008-12-22 11:00:00,23.54,23.55,23.38,23.42,746700.0,15.6724,15.6791,15.5659,15.5926,746700.0
2008-12-22 11:30:00,23.42,23.43,23.29,23.35,666000.0,15.5926,15.5992,15.506,15.546,666000.0
2008-12-22 12:00:00,23.35,23.38,23.27,23.31,498700.0,15.546,15.5659,15.4927,15.5193,498700.0
2008-12-22 12:30:00,23.3,23.44,23.3,23.37,536900.0,15.5127,15.6059,15.5127,15.5593,536900.0
2008-12-22 13:00:00,23.37,23.6,23.36,23.6,941100.0,15.5593,15.7124,15.5526,15.7124,941100.0
2008-12-22 13:30:00,23.59,23.63,23.46,23.5,882200.0,15.7057,15.7324,15.6192,15.6458,882200.0
2008-12-22 14:00:00,23.5,23.57,23.33,23.38,786700.0,15.6458,15.6924,15.5326,15.5659,786700.0
2008-12-22 14:30:00,23.38,23.53,23.31,23.35,645600.0,15.5659,15.6658,15.5193,15.546,645600.0
2008-12-22 15:00:00,23.35,23.38,23.16,23.21,1315800.0,15.546,15.5659,15.4195,15.4527,1315800.0
2008-12-22 15:30:00,23.22,23.75,23.22,23.72,2628500.0,15.4594,15.8123,15.4594,15.7923,2628500.0
2008-12-23 09:30:00,23.59,23.97,23.51,23.71,1122700.0,15.7057,15.9587,15.6525,15.7856,1122700.0
2008-12-23 10:00:00,23.7,23.81,23.53,23.8,1396000.0,15.779,15.8522,15.6658,15.8456,1396000.0
2008-12-23 10:30:00,23.8,23.98,23.78,23.91,1133800.0,15.8456,15.9654,15.8322,15.9188,1133800.0
2008-12-23 11:00:00,23.91,23.95,23.85,23.93,818800.0,15.9188,15.9454,15.8788,15.9321,818800.0
2008-12-23 11:30:00,23.94,23.99,23.83,23.86,883400.0,15.9388,15.9721,15.8655,15.8855,883400.0
2008-12-23 12:00:00,23.86,23.91,23.75,23.89,877100.0,15.8855,15.9188,15.8123,15.9055,877100.0
2008-12-23 12:30:00,23.89,23.9,23.68,23.83,669800.0,15.9055,15.9121,15.7657,15.8655,669800.0
2008-12-23 13:00:00,23.83,23.86,23.7,23.73,392200.0,15.8655,15.8855,15.779,15.7989,392200.0
2008-12-23 13:30:00,23.73,23.76,23.62,23.74,560500.0,15.7989,15.8189,15.7257,15.8056,560500.0
2008-12-23 14:00:00,23.74,23.79,23.68,23.71,542100.0,15.8056,15.8389,15.7657,15.7856,542100.0
2008-12-23 14:30:00,23.71,23.75,23.49,23.73,1570200.0,15.7856,15.8123,15.6392,15.7989,1570200.0
2008-12-23 15:00:00,23.73,23.82,23.59,23.75,1229100.0,15.7989,15.8589,15.7057,15.8123,1229100.0
2008-12-23 15:30:00,23.75,23.89,23.57,23.64,1603000.0,15.8123,15.9055,15.6924,15.739,1603000.0
2008-12-24 09:30:00,23.69,23.91,23.62,23.85,652600.0,15.7723,15.9188,15.7257,15.8788,652600.0
2008-12-24 10:00:00,23.85,24.11,23.8,24.09,631500.0,15.8788,16.0519,15.8456,16.0386,631500.0
2008-12-24 10:30:00,24.08,24.08,23.8,23.81,529000.0,16.032,16.032,15.8456,15.8522,529000.0
2008-12-24 11:00:00,23.81,23.96,23.81,23.85,453600.0,15.8522,15.9521,15.8522,15.8788,453600.0
2008-12-24 11:30:00,23.85,23.88,23.74,23.75,454100.0,15.8788,15.8988,15.8056,15.8123,454100.0
2008-12-24 12:00:00,23.74,23.84,23.74,23.77,296600.0,15.8056,15.8722,15.8056,15.8256,296600.0
2008-12-24 12:30:00,23.77,23.85,23.68,23.7,609800.0,15.8256,15.8788,15.7657,15.779,609800.0
2008-12-26 09:30:00,23.61,24.0,23.61,23.66,431700.0,15.7191,15.9787,15.7191,15.7523,431700.0
2008-12-26 10:00:00,23.66,23.75,23.63,23.74,216000.0,15.7523,15.8123,15.7324,15.8056,216000.0
2008-12-26 10:30:00,23.74,23.8,23.69,23.72,235800.0,15.8056,15.8456,15.7723,15.7923,235800.0
2008-12-26 11:00:00,23.72,23.75,23.63,23.64,184100.0,15.7923,15.8123,15.7324,15.739,184100.0
2008-12-26 11:30:00,23.64,23.68,23.61,23.63,170000.0,15.739,15.7657,15.7191,15.7324,170000.0
2008-12-26 12:00:00,23.63,23.71,23.55,23.55,176600.0,15.7324,15.7856,15.6791,15.6791,176600.0
2008-12-26 12:30:00,23.56,23.59,23.49,23.51,249200.0,15.6858,15.7057,15.6392,15.6525,249200.0
2008-12-26 13:00:00,23.51,23.57,23.41,23.44,247500.0,15.6525,15.6924,15.5859,15.6059,247500.0
2008-12-26 13:30:00,23.45,23.53,23.42,23.49,332300.0,15.6125,15.6658,15.5926,15.6392,332300.0
2008-12-26 14:00:00,23.49,23.51,23.44,23.47,257700.0,15.6392,15.6525,15.6059,15.6258,257700.0
2008-12-26 14:30:00,23.48,23.54,23.46,23.5,294700.0,15.6325,15.6724,15.6192,15.6458,294700.0
2008-12-26 15:00:00,23.5,23.63,23.46,23.6,368800.0,15.6458,15.7324,15.6192,15.7124,368800.0
2008-12-26 15:30:00,23.61,23.64,23.52,23.57,920500.0,15.7191,15.739,15.6591,15.6924,920500.0
2008-12-29 09:30:00,23.54,23.7,23.39,23.43,722800.0,15.6724,15.779,15.5726,15.5992,722800.0
2008-12-29 10:00:00,23.43,23.43,23.14,23.24,648800.0,15.5992,15.5992,15.4061,15.4727,648800.0
2008-12-29 10:30:00,23.23,23.25,23.13,23.22,367200.0,15.4661,15.4794,15.3995,15.4594,367200.0
2008-12-29 11:00:00,23.21,23.27,23.15,23.19,393900.0,15.4527,15.4927,15.4128,15.4394,393900.0
2008-12-29 11:30:00,23.2,23.28,23.14,23.19,310300.0,15.4461,15.4993,15.4061,15.4394,310300.0
2008-12-29 12:00:00,23.19,23.22,23.12,23.15,274700.0,15.4394,15.4594,15.3928,15.4128,274700.0
2008-12-29 12:30:00,23.15,23.18,23.08,23.09,348200.0,15.4128,15.4328,15.3662,15.3728,348200.0
2008-12-29 13:00:00,23.08,23.13,23.0,23.06,898700.0,15.3662,15.3995,15.3129,15.3529,898700.0
2008-12-29 13:30:00,23.06,23.23,23.06,23.14,660500.0,15.3529,15.4661,15.3529,15.4061,660500.0
2008-12-29 14:00:00,23.14,23.15,23.0,23.12,473300.0,15.4061,15.4128,15.3129,15.3928,473300.0
2008-12-29 14:30:00,23.12,23.19,23.02,23.13,492400.0,15.3928,15.4394,15.3262,15.3995,492400.0
2008-12-29 15:00:00,23.12,23.35,23.12,23.23,706600.0,15.3928,15.546,15.3928,15.4661,706600.0
2008-12-29 15:30:00,23.23,23.39,23.16,23.39,1428700.0,15.4661,15.5726,15.4195,15.5726,1428700.0
2008-12-30 09:30:00,23.5,23.69,23.44,23.48,933600.0,15.6458,15.7723,15.6059,15.6325,933600.0
2008-12-30 10:00:00,23.47,23.49,23.25,23.4,1187400.0,15.6258,15.6392,15.4794,15.5792,1187400.0
2008-12-30 10:30:00,23.4,23.46,23.08,23.1,912400.0,15.5792,15.6192,15.3662,15.3795,912400.0
2008-12-30 11:00:00,23.11,23.18,22.87,23.01,1283900.0,15.3862,15.4328,15.2264,15.3196,1283900.0
2008-12-30 11:30:00,23.01,23.25,23.0,23.19,926200.0,15.3196,15.4794,15.3129,15.4394,926200.0
2008-12-30 12:00:00,23.19,23.21,23.07,23.13,591300.0,15.4394,15.4527,15.3595,15.3995,591300.0
2008-12-30 12:30:00,23.13,23.15,22.94,23.09,950400.0,15.3995,15.4128,15.273,15.3728,950400.0
2008-12-30 13:00:00,23.09,23.13,22.88,22.98,772000.0,15.3728,15.3995,15.233,15.2996,772000.0
2008-12-30 13:30:00,22.98,22.99,22.79,22.81,757200.0,15.2996,15.3063,15.1731,15.1864,757200.0
2008-12-30 14:00:00,22.81,22.91,22.74,22.84,1148700.0,15.1864,15.253,15.1398,15.2064,1148700.0
2008-12-30 14:30:00,22.85,22.86,22.69,22.71,1178300.0,15.2131,15.2197,15.1065,15.1199,1178300.0
2008-12-30 15:00:00,22.72,22.88,22.71,22.86,895500.0,15.1265,15.233,15.1199,15.2197,895500.0
2008-12-30 15:30:00,22.87,23.15,22.83,23.1,2393300.0,15.2264,15.4128,15.1997,15.3795,2393300.0
2008-12-31 09:30:00,23.14,23.31,23.04,23.26,1263000.0,15.4061,15.5193,15.3396,15.486,1263000.0
2008-12-31 10:00:00,23.27,23.44,23.26,23.43,564800.0,15.4927,15.6059,15.486,15.5992,564800.0
2008-12-31 10:30:00,23.43,23.55,23.33,23.52,614600.0,15.5992,15.6791,15.5326,15.6591,614600.0
2008-12-31 11:00:00,23.52,23.62,23.47,23.56,530700.0,15.6591,15.7257,15.6258,15.6858,530700.0
2008-12-31 11:30:00,23.56,23.74,23.55,23.73,752700.0,15.6858,15.8056,15.6791,15.7989,752700.0
2008-12-31 12:00:00,23.73,23.8,23.53,23.59,539700.0,15.7989,15.8456,15.6658,15.7057,539700.0
2008-12-31 12:30:00,23.59,23.68,23.57,23.67,425900.0,15.7057,15.7657,15.6924,15.759,425900.0
2008-12-31 13:00:00,23.68,23.7,23.4,23.41,734900.0,15.7657,15.779,15.5792,15.5859,734900.0
2008-12-31 13:30:00,23.42,23.43,23.3,23.37,587700.0,15.5926,15.5992,15.5127,15.5593,587700.0
2008-12-31 14:00:00,23.37,23.46,23.24,23.27,862500.0,15.5593,15.6192,15.4727,15.4927,862500.0
2008-12-31 14:30:00,23.28,23.33,23.18,23.21,930200.0,15.4993,15.5326,15.4328,15.4527,930200.0
2008-12-31 15:00:00,23.21,23.3,23.01,23.12,1195800.0,15.4527,15.5127,15.3196,15.3928,1195800.0
2008-12-31 15:30:00,23.12,23.29,22.97,23.05,3426900.0,15.3928,15.506,15.293,15.3462,3426900.0
2009-01-02 09:30:00,23.07,23.58,22.96,23.5,1777100.0,15.3595,15.6991,15.2863,15.6458,1777100.0
2009-01-02 10:00:00,23.5,23.69,23.47,23.59,1501300.0,15.6458,15.7723,15.6258,15.7057,1501300.0
2009-01-02 10:30:00,23.59,23.82,23.59,23.76,1160300.0,15.7057,15.8589,15.7057,15.8189,1160300.0
2009-01-02 11:00:00,23.76,23.77,23.59,23.69,898600.0,15.8189,15.8256,15.7057,15.7723,898600.0
2009-01-02 11:30:00,23.7,23.75,23.62,23.66,770900.0,15.779,15.8123,15.7257,15.7523,770900.0
2009-01-02 12:00:00,23.65,23.7,23.6,23.66,477500.0,15.7457,15.779,15.7124,15.7523,477500.0
2009-01-02 12:30:00,23.65,23.77,23.65,23.75,823400.0,15.7457,15.8256,15.7457,15.8123,823400.0
2009-01-02 13:00:00,23.75,23.82,23.65,23.82,757400.0,15.8123,15.8589,15.7457,15.8589,757400.0
2009-01-02 13:30:00,23.82,23.99,23.81,23.95,667900.0,15.8589,15.9721,15.8522,15.9454,667900.0
2009-01-02 14:00:00,23.96,24.07,23.9,24.03,737200.0,15.9521,16.0253,15.9121,15.9987,737200.0
2009-01-02 14:30:00,24.05,24.13,23.95,24.05,834300.0,16.012,16.0653,15.9454,16.012,834300.0
2009-01-02 15:00:00,24.06,24.16,24.01,24.12,981700.0,16.0187,16.0852,15.9854,16.0586,981700.0
2009-01-02 15:30:00,24.12,24.19,24.04,24.1,2480900.0,16.0586,16.1052,16.0053,16.0453,2480900.0
2009-01-05 09:30:00,24.02,24.33,23.81,23.9,1465700.0,15.992,16.1984,15.8522,15.9121,1465700.0
2009-01-05 10:00:00,23.91,24.04,23.83,23.98,1060300.0,15.9188,16.0053,15.8655,15.9654,1060300.0
2009-01-05 10:30:00,23.97,24.25,23.92,24.17,1259800.0,15.9587,16.1452,15.9254,16.0919,1259800.0
2009-01-05 11:00:00,24.17,24.3,24.09,24.11,702700.0,16.0919,16.1784,16.0386,16.0519,702700.0
2009-01-05 11:30:00,24.11,24.2,24.05,24.15,877600.0,16.0519,16.1119,16.012,16.0786,877600.0
2009-01-05 12:00:00,24.14,24.34,24.13,24.22,733000.0,16.0719,16.2051,16.0653,16.1252,733000.0
2009-01-05 12:30:00,24.22,24.36,24.15,24.36,930000.0,16.1252,16.2184,16.0786,16.2184,930000.0
2009-01-05 13:00:00,24.36,24.56,24.34,24.46,1071200.0,16.2184,16.3515,16.2051,16.285,1071200.0
2009-01-05 13:30:00,24.46,24.74,24.42,24.68,1554100.0,16.285,16.4714,16.2583,16.4314,1554100.0
2009-01-05 14:00:00,24.69,24.87,24.62,24.64,1647100.0,16.4381,16.5579,16.3915,16.4048,1647100.0
2009-01-05 14:30:00,24.63,24.88,24.61,24.79,1958400.0,16.3981,16.5646,16.3848,16.5047,1958400.0
2009-01-05 15:00:00,24.8,24.87,24.59,24.64,2523700.0,16.5113,16.5579,16.3715,16.4048,2523700.0
2009-01-05 15:30:00,24.64,24.8,24.56,24.73,4086400.0,16.4048,16.5113,16.3515,16.4647,4086400.0
2009-01-06 09:30:00,24.94,25.07,24.62,25.01,2492800.0,16.6045,16.6911,16.3915,16.6511,2492800.0
2009-01-06 10:00:00,25.01,25.09,24.82,24.85,2208700.0,16.6511,16.7044,16.5246,16.5446,2208700.0
2009-01-06 10:30:00,24.85,24.94,24.79,24.87,1384500.0,16.5446,16.6045,16.5047,16.5579,1384500.0
2009-01-06 11:00:00,24.87,24.98,24.68,24.92,1295300.0,16.5579,16.6312,16.4314,16.5912,1295300.0
2009-01-06 11:30:00,24.91,25.1,24.91,25.02,1041500.0,16.5846,16.7111,16.5846,16.6578,1041500.0
2009-01-06 12:00:00,25.02,25.12,24.98,25.0,1014800.0,16.6578,16.7244,16.6312,16.6445,1014800.0
2009-01-06 12:30:00,25.0,25.06,24.96,25.03,1285300.0,16.6445,16.6844,16.6179,16.6645,1285300.0
2009-01-06 13:00:00,25.02,25.2,24.96,25.09,1474700.0,16.6578,16.7776,16.6179,16.7044,1474700.0
2009-01-06 13:30:00,25.09,25.2,24.99,25.12,862500.0,16.7044,16.7776,16.6378,16.7244,862500.0
2009-01-06 14:00:00,25.12,25.39,25.03,25.29,1776300.0,16.7244,16.9041,16.6645,16.8376,1776300.0
2009-01-06 14:30:00,25.29,25.49,25.23,25.49,1729800.0,16.8376,16.9707,16.7976,16.9707,1729800.0
2009-01-06 15:00:00,25.48,25.49,25.2,25.28,1834200.0,16.9641,16.9707,16.7776,16.8309,1834200.0
2009-01-06 15:30:00,25.29,25.38,25.13,25.27,3663200.0,16.8376,16.8975,16.731,16.8242,3663200.0
2009-01-07 09:30:00,24.76,25.16,24.71,25.0,2101100.0,16.4847,16.751,16.4514,16.6445,2101100.0
2009-01-07 10:00:00,25.0,25.03,24.69,24.89,2120700.0,16.6445,16.6645,16.4381,16.5713,2120700.0
2009-01-07 10:30:00,24.89,25.09,24.81,24.96,1160200.0,16.5713,16.7044,16.518,16.6179,1160200.0
2009-01-07 11:00:00,24.96,25.01,24.74,24.84,1181300.0,16.6179,16.6511,16.4714,16.538,1181300.0
2009-01-07 11:30:00,24.83,24.88,24.74,24.79,769900.0,16.5313,16.5646,16.4714,16.5047,769900.0
2009-01-07 12:00:00,24.79,24.8,24.67,24.74,1232800.0,16.5047,16.5113,16.4248,16.4714,1232800.0
2009-01-07 12:30:00,24.73,24.79,24.72,24.73,664500.0,16.4647,16.5047,16.4581,16.4647,664500.0
2009-01-07 13:00:00,24.73,24.79,24.71,24.76,485200.0,16.4647,16.5047,16.4514,16.4847,485200.0
2009-01-07 13:30:00,24.76,24.8,24.7,24.72,1333600.0,16.4847,16.5113,16.4448,16.4581,1333600.0
2009-01-07 14:00:00,24.72,24.76,24.58,24.64,1313600.0,16.4581,16.4847,16.3649,16.4048,1313600.0
2009-01-07 14:30:00,24.64,24.69,24.53,24.63,1305300.0,16.4048,16.4381,16.3316,16.3981,1305300.0
2009-01-07 15:00:00,24.64,24.64,24.43,24.55,1247500.0,16.4048,16.4048,16.265,16.3449,1247500.0
2009-01-07 15:30:00,24.55,24.64,24.43,24.62,2629300.0,16.3449,16.4048,16.265,16.3915,2629300.0
2009-01-08 09:30:00,24.12,24.14,23.7,23.89,1669500.0,16.0586,16.0719,15.779,15.9055,1669500.0
2009-01-08 10:00:00,23.89,24.02,23.83,23.99,1186700.0,15.9055,15.992,15.8655,15.9721,1186700.0
2009-01-08 10:30:00,23.99,24.39,23.98,24.29,1275800.0,15.9721,16.2384,15.9654,16.1718,1275800.0
2009-01-08 11:00:00,24.29,24.4,24.19,24.21,1439100.0,16.1718,16.245,16.1052,16.1185,1439100.0
2009-01-08 11:30:00,24.2,24.22,23.96,23.99,777600.0,16.1119,16.1252,15.9521,15.9721,777600.0
2009-01-08 12:00:00,23.99,24.1,23.95,24.06,712600.0,15.9721,16.0453,15.9454,16.0187,712600.0
2009-01-08 12:30:00,24.07,24.21,23.99,24.08,524900.0,16.0253,16.1185,15.9721,16.032,524900.0
2009-01-08 13:00:00,24.07,24.09,23.95,23.98,635600.0,16.0253,16.0386,15.9454,15.9654,635600.0
2009-01-08 13:30:00,23.98,24.22,23.97,24.22,667800.0,15.9654,16.1252,15.9587,16.1252,667800.0
2009-01-08 14:00:00,24.22,24.31,24.19,24.24,1149600.0,16.1252,16.1851,16.1052,16.1385,1149600.0
2009-01-08 14:30:00,24.24,24.42,24.2,24.36,1365200.0,16.1385,16.2583,16.1119,16.2184,1365200.0
2009-01-08 15:00:00,24.36,24.43,24.17,24.25,1359200.0,16.2184,16.265,16.0919,16.1452,1359200.0
2009-01-08 15:30:00,24.25,24.46,24.18,24.37,3488200.0,16.1452,16.285,16.0985,16.225,3488200.0
2009-01-09 09:30:00,24.48,24.48,23.54,23.82,2242300.0,16.2983,16.2983,15.6724,15.8589,2242300.0
2009-01-09 10:00:00,23.82,24.02,23.67,23.9,1467700.0,15.8589,15.992,15.759,15.9121,1467700.0
2009-01-09 10:30:00,23.9,24.03,23.79,23.99,990600.0,15.9121,15.9987,15.8389,15.9721,990600.0
2009-01-09 11:00:00,23.99,24.08,23.86,23.95,1164200.0,15.9721,16.032,15.8855,15.9454,1164200.0
2009-01-09 11:30:00,23.95,24.05,23.91,24.0,783800.0,15.9454,16.012,15.9188,15.9787,783800.0
2009-01-09 12:00:00,24.0,24.12,23.98,23.99,795500.0,15.9787,16.0586,15.9654,15.9721,795500.0
2009-01-09 12:30:00,23.98,24.09,23.95,24.05,497400.0,15.9654,16.0386,15.9454,16.012,497400.0
2009-01-09 13:00:00,24.06,24.1,23.86,23.98,1293800.0,16.0187,16.0453,15.8855,15.9654,1293800.0
2009-01-09 13:30:00,23.98,24.0,23.88,23.9,538300.0,15.9654,15.9787,15.8988,15.9121,538300.0
2009-01-09 14:00:00,23.89,24.08,23.89,24.02,677500.0,15.9055,16.032,15.9055,15.992,677500.0
2009-01-09 14:30:00,24.02,24.14,24.01,24.08,789600.0,15.992,16.0719,15.9854,16.032,789600.0
2009-01-09 15:00:00,24.07,24.07,23.81,23.95,1383700.0,16.0253,16.0253,15.8522,15.9454,1383700.0
2009-01-09 15:30:00,23.96,24.02,23.8,23.86,3167900.0,15.9521,15.992,15.8456,15.8855,3167900.0
2009-01-12 09:30:00,23.85,23.96,23.63,23.72,2047300.0,15.8788,15.9521,15.7324,15.7923,2047300.0
2009-01-12 10:00:00,23.72,23.77,23.55,23.6,1656500.0,15.7923,15.8256,15.6791,15.7124,1656500.0
2009-01-12 10:30:00,23.6,23.63,23.51,23.53,902200.0,15.7124,15.7324,15.6525,15.6658,902200.0
2009-01-12 11:00:00,23.53,23.61,23.42,23.44,979700.0,15.6658,15.7191,15.5926,15.6059,979700.0
2009-01-12 11:30:00,23.44,23.46,23.26,23.28,1642200.0,15.6059,15.6192,15.486,15.4993,1642200.0
2009-01-12 12:00:00,23.27,23.27,23.17,23.18,1446900.0,15.4927,15.4927,15.4261,15.4328,1446900.0
2009-01-12 12:30:00,23.17,23.22,23.02,23.04,1516700.0,15.4261,15.4594,15.3262,15.3396,1516700.0
2009-01-12 13:00:00,23.05,23.09,23.01,23.05,1003900.0,15.3462,15.3728,15.3196,15.3462,1003900.0
2009-01-12 13:30:00,23.05,23.21,23.05,23.12,784600.0,15.3462,15.4527,15.3462,15.3928,784600.0
2009-01-12 14:00:00,23.12,23.13,23.01,23.02,1076700.0,15.3928,15.3995,15.3196,15.3262,1076700.0
2009-01-12 14:30:00,23.02,23.02,22.84,22.91,1474200.0,15.3262,15.3262,15.2064,15.253,1474200.0
2009-01-12 15:00:00,22.91,23.01,22.81,22.87,1736800.0,15.253,15.3196,15.1864,15.2264,1736800.0
2009-01-12 15:30:00,22.87,23.05,22.62,22.96,4902200.0,15.2264,15.3462,15.0599,15.2863,4902200.0
2009-01-13 09:30:00,22.91,23.1,22.57,22.76,2298100.0,15.253,15.3795,15.0266,15.1531,2298100.0
2009-01-13 10:00:00,22.76,22.82,22.65,22.68,1258700.0,15.1531,15.1931,15.0799,15.0999,1258700.0
2009-01-13 10:30:00,22.68,22.87,22.62,22.83,1087300.0,15.0999,15.2264,15.0599,15.1997,1087300.0
2009-01-13 11:00:00,22.83,23.0,22.79,22.96,1047800.0,15.1997,15.3129,15.1731,15.2863,1047800.0
2009-01-13 11:30:00,22.96,23.0,22.78,22.92,1132500.0,15.2863,15.3129,15.1665,15.2597,1132500.0
2009-01-13 12:00:00,22.92,23.04,22.85,22.86,1461900.0,15.2597,15.3396,15.2131,15.2197,1461900.0
2009-01-13 12:30:00,22.86,22.91,22.74,22.75,745300.0,15.2197,15.253,15.1398,15.1465,745300.0
2009-01-13 13:00:00,22.74,22.77,22.44,22.48,1344200.0,15.1398,15.1598,14.9401,14.9667,1344200.0
2009-01-13 13:30:00,22.48,22.5,22.25,22.3,1435100.0,14.9667,14.98,14.8136,14.8469,1435100.0
2009-01-13 14:00:00,22.3,22.47,22.26,22.28,1312600.0,14.8469,14.9601,14.8203,14.8336,1312600.0
2009-01-13 14:30:00,22.28,22.59,22.27,22.44,1209300.0,14.8336,15.04,14.8269,14.9401,1209300.0
2009-01-13 15:00:00,22.43,22.57,22.29,22.52,1618000.0,14.9334,15.0266,14.8402,14.9934,1618000.0
2009-01-13 15:30:00,22.53,22.68,22.34,22.48,3152400.0,15.0,15.0999,14.8735,14.9667,3152400.0
2009-01-14 09:30:00,22.15,22.26,21.82,21.9,2165700.0,14.747,14.8203,14.5273,14.5806,2165700.0
2009-01-14 10:00:00,21.9,22.06,21.85,22.01,2053600.0,14.5806,14.6871,14.5473,14.6538,2053600.0
2009-01-14 10:30:00,22.0,22.02,21.75,21.88,1564700.0,14.6471,14.6605,14.4807,14.5673,1564700.0
2009-01-14 11:00:00,21.88,21.92,21.68,21.86,1570700.0,14.5673,14.5939,14.4341,14.5539,1570700.0
2009-01-14 11:30:00,21.86,22.02,21.84,22.0,1208200.0,14.5539,14.6605,14.5406,14.6471,1208200.0
2009-01-14 12:00:00,22.0,22.0,21.9,21.97,805000.0,14.6471,14.6471,14.5806,14.6272,805000.0
2009-01-14 12:30:00,21.97,22.04,21.84,22.02,623700.0,14.6272,14.6738,14.5406,14.6605,623700.0
2009-01-14 13:00:00,22.02,22.04,21.83,21.84,768000.0,14.6605,14.6738,14.534,14.5406,768000.0
2009-01-14 13:30:00,21.84,21.92,21.83,21.88,637900.0,14.5406,14.5939,14.534,14.5673,637900.0
2009-01-14 14:00:00,21.88,22.06,21.77,22.0,1939600.0,14.5673,14.6871,14.494,14.6471,1939600.0
2009-01-14 14:30:00,22.0,22.16,21.99,22.02,1113000.0,14.6471,14.7537,14.6405,14.6605,1113000.0
2009-01-14 15:00:00,22.01,22.02,21.76,21.89,1632200.0,14.6538,14.6605,14.4874,14.5739,1632200.0
2009-01-14 15:30:00,21.89,21.99,21.78,21.91,3263600.0,14.5739,14.6405,14.5007,14.5872,3263600.0
2009-01-15 09:30:00,21.92,22.12,21.81,22.05,1728100.0,14.5939,14.727,14.5207,14.6804,1728100.0
2009-01-15 10:00:00,22.04,22.12,21.77,21.81,1708800.0,14.6738,14.727,14.494,14.5207,1708800.0
2009-01-15 10:30:00,21.81,21.89,21.66,21.86,1186700.0,14.5207,14.5739,14.4208,14.5539,1186700.0
2009-01-15 11:00:00,21.86,22.48,21.86,22.43,2127400.0,14.5539,14.9667,14.5539,14.9334,2127400.0
2009-01-15 11:30:00,22.43,22.46,22.32,22.44,1342300.0,14.9334,14.9534,14.8602,14.9401,1342300.0
2009-01-15 12:00:00,22.44,22.44,22.23,22.26,871000.0,14.9401,14.9401,14.8003,14.8203,871000.0
2009-01-15 12:30:00,22.26,22.29,22.1,22.24,919700.0,14.8203,14.8402,14.7137,14.8069,919700.0
2009-01-15 13:00:00,22.25,22.43,22.24,22.42,1513300.0,14.8136,14.9334,14.8069,14.9268,1513300.0
2009-01-15 13:30:00,22.42,22.76,22.42,22.72,2156400.0,14.9268,15.1531,14.9268,15.1265,2156400.0
2009-01-15 14:00:00,22.72,22.84,22.58,22.82,2326500.0,15.1265,15.2064,15.0333,15.1931,2326500.0
2009-01-15 14:30:00,22.82,23.31,22.76,23.02,2988800.0,15.1931,15.5193,15.1531,15.3262,2988800.0
2009-01-15 15:00:00,23.01,23.11,22.72,22.84,1673000.0,15.3196,15.3862,15.1265,15.2064,1673000.0
2009-01-15 15:30:00,22.83,22.84,22.47,22.82,3873900.0,15.1997,15.2064,14.9601,15.1931,3873900.0
2009-01-16 09:30:00,23.34,23.38,22.96,23.02,2799300.0,15.5393,15.5659,15.2863,15.3262,2799300.0
2009-01-16 10:00:00,23.02,23.15,22.89,22.94,1595200.0,15.3262,15.4128,15.2397,15.273,1595200.0
2009-01-16 10:30:00,22.93,23.15,22.88,23.13,1424500.0,15.2663,15.4128,15.233,15.3995,1424500.0
2009-01-16 11:00:00,23.13,23.3,23.06,23.25,1402700.0,15.3995,15.5127,15.3529,15.4794,1402700.0
2009-01-16 11:30:00,23.26,23.3,22.9,22.96,1568100.0,15.486,15.5127,15.2464,15.2863,1568100.0
2009-01-16 12:00:00,22.96,22.99,22.57,22.63,1371900.0,15.2863,15.3063,15.0266,15.0666,1371900.0
2009-01-16 12:30:00,22.63,22.89,22.59,22.83,918300.0,15.0666,15.2397,15.04,15.1997,918300.0
2009-01-16 13:00:00,22.84,22.9,22.68,22.76,776600.0,15.2064,15.2464,15.0999,15.1531,776600.0
2009-01-16 13:30:00,22.77,22.94,22.74,22.86,784300.0,15.1598,15.273,15.1398,15.2197,784300.0
2009-01-16 14:00:00,22.87,23.05,22.82,22.93,1116200.0,15.2264,15.3462,15.1931,15.2663,1116200.0
2009-01-16 14:30:00,22.93,23.14,22.82,23.14,1000500.0,15.2663,15.4061,15.1931,15.4061,1000500.0
2009-01-16 15:00:00,23.13,23.35,23.0,23.15,1770600.0,15.3995,15.546,15.3129,15.4128,1770600.0
2009-01-16 15:30:00,23.15,23.25,23.1,23.17,2898800.0,15.4128,15.4794,15.3795,15.4261,2898800.0
2009-01-20 09:30:00,22.9,23.2,22.34,22.45,2025600.0,15.2464,15.4461,14.8735,14.9468,2025600.0
2009-01-20 10:00:00,22.46,22.66,22.21,22.6,1662600.0,14.9534,15.0866,14.787,15.0466,1662600.0
2009-01-20 10:30:00,22.6,22.73,22.52,22.6,1042900.0,15.0466,15.1332,14.9934,15.0466,1042900.0
2009-01-20 11:00:00,22.61,22.7,22.38,22.42,911300.0,15.0533,15.1132,14.9001,14.9268,911300.0
2009-01-20 11:30:00,22.42,22.58,22.36,22.4,1327400.0,14.9268,15.0333,14.8868,14.9135,1327400.0
2009-01-20 12:00:00,22.4,22.54,22.24,22.26,1024800.0,14.9135,15.0067,14.8069,14.8203,1024800.0
2009-01-20 12:30:00,22.27,22.5,22.25,22.4,826000.0,14.8269,14.98,14.8136,14.9135,826000.0
2009-01-20 13:00:00,22.4,22.52,22.26,22.42,891100.0,14.9135,14.9934,14.8203,14.9268,891100.0
2009-01-20 13:30:00,22.42,22.43,22.23,22.28,965100.0,14.9268,14.9334,14.8003,14.8336,965100.0
2009-01-20 14:00:00,22.28,22.42,22.13,22.27,1047200.0,14.8336,14.9268,14.7337,14.8269,1047200.0
2009-01-20 14:30:00,22.27,22.28,22.13,22.19,1539500.0,14.8269,14.8336,14.7337,14.7736,1539500.0
2009-01-20 15:00:00,22.19,22.2,21.84,21.99,2060800.0,14.7736,14.7803,14.5406,14.6405,2060800.0
2009-01-20 15:30:00,21.99,22.17,21.85,21.95,3013800.0,14.6405,14.7603,14.5473,14.6139,3013800.0
2009-01-21 09:30:00,22.29,22.43,21.92,22.32,2293800.0,14.8402,14.9334,14.5939,14.8602,2293800.0
2009-01-21 10:00:00,22.33,22.44,22.04,22.05,1736400.0,14.8669,14.9401,14.6738,14.6804,1736400.0
2009-01-21 10:30:00,22.04,22.09,21.69,21.74,1451900.0,14.6738,14.7071,14.4408,14.474,1451900.0
2009-01-21 11:00:00,21.75,21.91,21.6,21.66,1324500.0,14.4807,14.5872,14.3808,14.4208,1324500.0
2009-01-21 11:30:00,21.66,21.79,21.61,21.66,1060100.0,14.4208,14.5073,14.3875,14.4208,1060100.0
2009-01-21 12:00:00,21.65,21.89,21.62,21.79,743000.0,14.4141,14.5739,14.3942,14.5073,743000.0
2009-01-21 12:30:00,21.8,21.87,21.67,21.84,860700.0,14.514,14.5606,14.4274,14.5406,860700.0
2009-01-21 13:00:00,21.84,21.92,21.67,21.69,772800.0,14.5406,14.5939,14.4274,14.4408,772800.0
2009-01-21 13:30:00,21.7,21.94,21.69,21.9,1060700.0,14.4474,14.6072,14.4408,14.5806,1060700.0
2009-01-21 14:00:00,21.89,21.95,21.8,21.89,971200.0,14.5739,14.6139,14.514,14.5739,971200.0
2009-01-21 14:30:00,21.89,22.11,21.87,21.99,1570000.0,14.5739,14.7204,14.5606,14.6405,1570000.0
2009-01-21 15:00:00,22.0,22.24,21.95,22.06,1417700.0,14.6471,14.8069,14.6139,14.6871,1417700.0
2009-01-21 15:30:00,22.05,22.35,22.0,22.28,2757700.0,14.6804,14.8802,14.6471,14.8336,2757700.0
2009-01-22 09:30:00,21.91,22.35,21.8,21.82,2304400.0,14.5872,14.8802,14.514,14.5273,2304400.0
2009-01-22 10:00:00,21.81,21.97,21.7,21.79,1372200.0,14.5207,14.6272,14.4474,14.5073,1372200.0
2009-01-22 10:30:00,21.8,21.94,21.66,21.88,1873900.0,14.514,14.6072,14.4208,14.5673,1873900.0
2009-01-22 11:00:00,21.89,21.98,21.8,21.83,1178900.0,14.5739,14.6338,14.514,14.534,1178900.0
2009-01-22 11:30:00,21.83,21.86,21.6,21.62,972300.0,14.534,14.5539,14.3808,14.3942,972300.0
2009-01-22 12:00:00,21.62,21.67,21.49,21.6,1420200.0,14.3942,14.4274,14.3076,14.3808,1420200.0
2009-01-22 12:30:00,21.6,21.67,21.56,21.61,1318300.0,14.3808,14.4274,14.3542,14.3875,1318300.0
2009-01-22 13:00:00,21.61,21.77,21.59,21.72,1264500.0,14.3875,14.494,14.3742,14.4607,1264500.0
2009-01-22 13:30:00,21.72,22.07,21.62,22.05,1563800.0,14.4607,14.6938,14.3942,14.6804,1563800.0
2009-01-22 14:00:00,22.06,22.3,22.03,22.14,2070700.0,14.6871,14.8469,14.6671,14.7404,2070700.0
2009-01-22 14:30:00,22.13,22.2,21.82,22.05,1552500.0,14.7337,14.7803,14.5273,14.6804,1552500.0
2009-01-22 15:00:00,22.05,22.07,21.68,21.94,1722100.0,14.6804,14.6938,14.4341,14.6072,1722100.0
2009-01-22 15:30:00,21.94,22.1,21.74,21.97,2545800.0,14.6072,14.7137,14.474,14.6272,2545800.0
2009-01-23 09:30:00,21.41,21.77,21.3,21.65,1805400.0,14.2543,14.494,14.1811,14.4141,1805400.0
2009-01-23 10:00:00,21.65,21.79,21.51,21.55,1562500.0,14.4141,14.5073,14.3209,14.3475,1562500.0
2009-01-23 10:30:00,21.54,21.57,21.31,21.42,1285700.0,14.3409,14.3609,14.1878,14.261,1285700.0
2009-01-23 11:00:00,21.43,21.86,21.42,21.69,1442000.0,14.2677,14.5539,14.261,14.4408,1442000.0
2009-01-23 11:30:00,21.7,21.74,21.31,21.37,1193200.0,14.4474,14.474,14.1878,14.2277,1193200.0
2009-01-23 12:00:00,21.38,21.69,21.38,21.62,1424500.0,14.2344,14.4408,14.2344,14.3942,1424500.0
2009-01-23 12:30:00,21.62,21.69,21.33,21.44,1022400.0,14.3942,14.4408,14.2011,14.2743,1022400.0
2009-01-23 13:00:00,21.44,21.75,21.38,21.65,1230000.0,14.2743,14.4807,14.2344,14.4141,1230000.0
2009-01-23 13:30:00,21.65,21.93,21.65,21.93,1288200.0,14.4141,14.6005,14.4141,14.6005,1288200.0
2009-01-23 14:00:00,21.92,21.98,21.63,21.8,1244000.0,14.5939,14.6338,14.4008,14.514,1244000.0
2009-01-23 14:30:00,21.81,21.82,21.44,21.5,1358600.0,14.5207,14.5273,14.2743,14.3143,1358600.0
2009-01-23 15:00:00,21.5,21.75,21.41,21.58,1851800.0,14.3143,14.4807,14.2543,14.3675,1851800.0
2009-01-23 15:30:00,21.59,21.79,21.52,21.71,2734400.0,14.3742,14.5073,14.3276,14.4541,2734400.0
2009-01-26 09:30:00,22.1,22.91,22.05,22.75,4503500.0,14.7137,15.253,14.6804,15.1465,4503500.0
2009-01-26 10:00:00,22.74,23.14,22.74,22.91,3973300.0,15.1398,15.4061,15.1398,15.253,3973300.0
2009-01-26 10:30:00,22.91,23.08,22.84,22.91,2373600.0,15.253,15.3662,15.2064,15.253,2373600.0
2009-01-26 11:00:00,22.91,23.09,22.89,23.08,1906300.0,15.253,15.3728,15.2397,15.3662,1906300.0
2009-01-26 11:30:00,23.08,23.14,22.79,22.83,2112500.0,15.3662,15.4061,15.1731,15.1997,2112500.0
2009-01-26 12:00:00,22.83,23.0,22.8,22.88,1502200.0,15.1997,15.3129,15.1798,15.233,1502200.0
2009-01-26 12:30:00,22.88,22.93,22.68,22.7,2086200.0,15.233,15.2663,15.0999,15.1132,2086200.0
2009-01-26 13:00:00,22.71,22.78,22.57,22.64,2016100.0,15.1199,15.1665,15.0266,15.0732,2016100.0
2009-01-26 13:30:00,22.63,22.72,22.51,22.57,1408700.0,15.0666,15.1265,14.9867,15.0266,1408700.0
2009-01-26 14:00:00,22.58,22.61,22.35,22.53,2086600.0,15.0333,15.0533,14.8802,15.0,2086600.0
2009-01-26 14:30:00,22.53,22.8,22.52,22.76,2575800.0,15.0,15.1798,14.9934,15.1531,2575800.0
2009-01-26 15:00:00,22.76,22.93,22.7,22.82,2388900.0,15.1531,15.2663,15.1132,15.1931,2388900.0
2009-01-26 15:30:00,22.83,22.89,22.53,22.7,3720400.0,15.1997,15.2397,15.0,15.1132,3720400.0
2009-01-27 09:30:00,22.74,22.89,22.35,22.37,2647100.0,15.1398,15.2397,14.8802,14.8935,2647100.0
2009-01-27 10:00:00,22.37,22.41,21.94,21.97,3081500.0,14.8935,14.9201,14.6072,14.6272,3081500.0
2009-01-27 10:30:00,21.97,22.1,21.81,22.09,2123600.0,14.6272,14.7137,14.5207,14.7071,2123600.0
2009-01-27 11:00:00,22.09,22.46,22.08,22.27,2178100.0,14.7071,14.9534,14.7004,14.8269,2178100.0
2009-01-27 11:30:00,22.27,22.31,22.09,22.11,1106800.0,14.8269,14.8535,14.7071,14.7204,1106800.0
2009-01-27 12:00:00,22.11,22.22,22.04,22.2,872600.0,14.7204,14.7936,14.6738,14.7803,872600.0
2009-01-27 12:30:00,22.2,22.3,22.17,22.25,858300.0,14.7803,14.8469,14.7603,14.8136,858300.0
2009-01-27 13:00:00,22.25,22.26,22.06,22.07,738000.0,14.8136,14.8203,14.6871,14.6938,738000.0
2009-01-27 13:30:00,22.08,22.16,21.89,21.9,1149200.0,14.7004,14.7537,14.5739,14.5806,1149200.0
2009-01-27 14:00:00,21.9,22.01,21.83,21.9,1267100.0,14.5806,14.6538,14.534,14.5806,1267100.0
2009-01-27 14:30:00,21.89,22.17,21.84,22.14,980500.0,14.5739,14.7603,14.5406,14.7404,980500.0
2009-01-27 15:00:00,22.15,22.3,22.03,22.24,1460800.0,14.747,14.8469,14.6671,14.8069,1460800.0
2009-01-27 15:30:00,22.24,22.25,22.06,22.12,2029100.0,14.8069,14.8136,14.6871,14.727,2029100.0
2009-01-28 09:30:00,22.59,22.87,22.3,22.37,2132200.0,15.04,15.2264,14.8469,14.8935,2132200.0
2009-01-28 10:00:00,22.37,22.85,22.37,22.79,1830400.0,14.8935,15.2131,14.8935,15.1731,1830400.0
2009-01-28 10:30:00,22.8,23.0,22.79,22.92,1824800.0,15.1798,15.3129,15.1731,15.2597,1824800.0
2009-01-28 11:00:00,22.92,23.04,22.89,23.03,1440600.0,15.2597,15.3396,15.2397,15.3329,1440600.0
2009-01-28 11:30:00,23.03,23.07,22.88,22.88,1328500.0,15.3329,15.3595,15.233,15.233,1328500.0
2009-01-28 12:00:00,22.88,22.99,22.82,22.97,1030900.0,15.233,15.3063,15.1931,15.293,1030900.0
2009-01-28 12:30:00,22.97,23.02,22.94,22.95,485500.0,15.293,15.3262,15.273,15.2796,485500.0
2009-01-28 13:00:00,22.94,23.05,22.92,23.03,652000.0,15.273,15.3462,15.2597,15.3329,652000.0
2009-01-28 13:30:00,23.03,23.07,22.99,23.03,537400.0,15.3329,15.3595,15.3063,15.3329,537400.0
2009-01-28 14:00:00,23.03,23.23,22.95,23.04,1600100.0,15.3329,15.4661,15.2796,15.3396,1600100.0
2009-01-28 14:30:00,23.03,23.07,22.83,22.98,1637800.0,15.3329,15.3595,15.1997,15.2996,1637800.0
2009-01-28 15:00:00,22.98,23.04,22.7,22.8,1627600.0,15.2996,15.3396,15.1132,15.1798,1627600.0
2009-01-28 15:30:00,22.79,23.01,22.73,22.99,3365600.0,15.1731,15.3196,15.1332,15.3063,3365600.0
2009-01-29 09:30:00,22.46,23.08,22.46,22.75,1497600.0,14.9534,15.3662,14.9534,15.1465,1497600.0
2009-01-29 10:00:00,22.75,22.76,22.45,22.63,2040700.0,15.1465,15.1531,14.9468,15.0666,2040700.0
2009-01-29 10:30:00,22.64,22.82,22.57,22.78,943500.0,15.0732,15.1931,15.0266,15.1665,943500.0
2009-01-29 11:00:00,22.78,22.85,22.66,22.66,1386500.0,15.1665,15.2131,15.0866,15.0866,1386500.0
2009-01-29 11:30:00,22.66,22.69,22.54,22.58,682600.0,15.0866,15.1065,15.0067,15.0333,682600.0
2009-01-29 12:00:00,22.58,22.58,22.5,22.54,562700.0,15.0333,15.0333,14.98,15.0067,562700.0
2009-01-29 12:30:00,22.53,22.55,22.28,22.29,662900.0,15.0,15.0133,14.8336,14.8402,662900.0
2009-01-29 13:00:00,22.3,22.46,22.27,22.41,569900.0,14.8469,14.9534,14.8269,14.9201,569900.0
2009-01-29 13:30:00,22.41,22.42,22.25,22.33,747500.0,14.9201,14.9268,14.8136,14.8669,747500.0
2009-01-29 14:00:00,22.32,22.37,22.22,22.29,1063300.0,14.8602,14.8935,14.7936,14.8402,1063300.0
2009-01-29 14:30:00,22.29,22.36,22.16,22.19,1632100.0,14.8402,14.8868,14.7537,14.7736,1632100.0
2009-01-29 15:00:00,22.19,22.31,22.12,22.16,1308200.0,14.7736,14.8535,14.727,14.7537,1308200.0
2009-01-29 15:30:00,22.16,22.16,21.91,22.0,3465200.0,14.7537,14.7537,14.5872,14.6471,3465200.0
2009-01-30 09:30:00,22.22,22.35,21.85,21.85,1670000.0,14.7936,14.8802,14.5473,14.5473,1670000.0
2009-01-30 10:00:00,21.85,21.99,21.83,21.86,1240100.0,14.5473,14.6405,14.534,14.5539,1240100.0
2009-01-30 10:30:00,21.86,21.87,21.63,21.7,1114200.0,14.5539,14.5606,14.4008,14.4474,1114200.0
2009-01-30 11:00:00,21.7,21.72,21.43,21.46,1160200.0,14.4474,14.4607,14.2677,14.2876,1160200.0
2009-01-30 11:30:00,21.46,21.53,21.4,21.51,1323700.0,14.2876,14.3342,14.2477,14.3209,1323700.0
2009-01-30 12:00:00,21.51,21.57,21.47,21.5,940100.0,14.3209,14.3609,14.2943,14.3143,940100.0
2009-01-30 12:30:00,21.5,21.62,21.46,21.61,1079500.0,14.3143,14.3942,14.2876,14.3875,1079500.0
2009-01-30 13:00:00,21.6,21.73,21.6,21.69,1848000.0,14.3808,14.4674,14.3808,14.4408,1848000.0
2009-01-30 13:30:00,21.69,21.7,21.42,21.5,1593000.0,14.4408,14.4474,14.261,14.3143,1593000.0
2009-01-30 14:00:00,21.5,21.65,21.45,21.59,1494700.0,14.3143,14.4141,14.281,14.3742,1494700.0
2009-01-30 14:30:00,21.59,21.65,21.53,21.61,2105800.0,14.3742,14.4141,14.3342,14.3875,2105800.0
2009-01-30 15:00:00,21.62,21.69,21.42,21.44,3247100.0,14.3942,14.4408,14.261,14.2743,3247100.0
2009-01-30 15:30:00,21.44,21.53,21.35,21.52,5086200.0,14.2743,14.3342,14.2144,14.3276,5086200.0
2009-02-02 09:30:00,21.23,21.81,21.11,21.7,2715900.0,14.1345,14.5207,14.0546,14.4474,2715900.0
2009-02-02 10:00:00,21.71,22.09,21.68,21.91,2425000.0,14.4541,14.7071,14.4341,14.5872,2425000.0
2009-02-02 10:30:00,21.92,21.92,21.65,21.69,1327200.0,14.5939,14.5939,14.4141,14.4408,1327200.0
2009-02-02 11:00:00,21.68,21.68,21.47,21.51,1106000.0,14.4341,14.4341,14.2943,14.3209,1106000.0
2009-02-02 11:30:00,21.51,21.64,21.51,21.58,715500.0,14.3209,14.4075,14.3209,14.3675,715500.0
2009-02-02 12:00:00,21.58,21.76,21.55,21.59,943800.0,14.3675,14.4874,14.3475,14.3742,943800.0
2009-02-02 12:30:00,21.6,21.8,21.59,21.72,699400.0,14.3808,14.514,14.3742,14.4607,699400.0
2009-02-02 13:00:00,21.71,21.71,21.35,21.36,1221400.0,14.4541,14.4541,14.2144,14.2211,1221400.0
2009-02-02 13:30:00,21.36,21.44,21.2,21.24,850100.0,14.2211,14.2743,14.1145,14.1412,850100.0
2009-02-02 14:00:00,21.24,21.38,21.22,21.37,816700.0,14.1412,14.2344,14.1278,14.2277,816700.0
2009-02-02 14:30:00,21.37,21.43,21.27,21.3,735300.0,14.2277,14.2677,14.1611,14.1811,735300.0
2009-02-02 15:00:00,21.3,21.64,21.29,21.64,1366100.0,14.1811,14.4075,14.1744,14.4075,1366100.0
2009-02-02 15:30:00,21.65,21.78,21.58,21.58,2193500.0,14.4141,14.5007,14.3675,14.3675,2193500.0
2009-02-03 09:30:00,21.97,21.97,20.83,21.15,2464600.0,14.6272,14.6272,13.8682,14.0812,2464600.0
2009-02-03 10:00:00,21.15,21.48,21.06,21.23,2172500.0,14.0812,14.3009,14.0213,14.1345,2172500.0
2009-02-03 10:30:00,21.23,21.58,21.21,21.47,1026900.0,14.1345,14.3675,14.1212,14.2943,1026900.0
2009-02-03 11:00:00,21.47,21.75,21.47,21.64,759600.0,14.2943,14.4807,14.2943,14.4075,759600.0
2009-02-03 11:30:00,21.64,21.74,21.56,21.63,749500.0,14.4075,14.474,14.3542,14.4008,749500.0
2009-02-03 12:00:00,21.64,21.66,21.46,21.55,470300.0,14.4075,14.4208,14.2876,14.3475,470300.0
2009-02-03 12:30:00,21.55,21.63,21.49,21.49,384600.0,14.3475,14.4008,14.3076,14.3076,384600.0
2009-02-03 13:00:00,21.49,21.54,21.44,21.49,507500.0,14.3076,14.3409,14.2743,14.3076,507500.0
2009-02-03 13:30:00,21.49,21.62,21.47,21.59,910900.0,14.3076,14.3942,14.2943,14.3742,910900.0
2009-02-03 14:00:00,21.6,21.85,21.58,21.71,1109600.0,14.3808,14.5473,14.3675,14.4541,1109600.0
2009-02-03 14:30:00,21.71,21.84,21.7,21.82,1055100.0,14.4541,14.5406,14.4474,14.5273,1055100.0
2009-02-03 15:00:00,21.82,22.04,21.81,21.96,1738800.0,14.5273,14.6738,14.5207,14.6205,1738800.0
2009-02-03 15:30:00,21.95,21.98,21.84,21.9,2134800.0,14.6139,14.6338,14.5406,14.5806,2134800.0
2009-02-04 09:30:00,21.63,22.06,21.5,21.88,1959800.0,14.4008,14.6871,14.3143,14.5673,1959800.0
2009-02-04 10:00:00,21.89,22.0,21.85,21.96,1433200.0,14.5739,14.6471,14.5473,14.6205,1433200.0
2009-02-04 10:30:00,21.95,22.07,21.91,22.04,1238100.0,14.6139,14.6938,14.5872,14.6738,1238100.0
2009-02-04 11:00:00,22.04,22.05,21.75,21.76,1024300.0,14.6738,14.6804,14.4807,14.4874,1024300.0
2009-02-04 11:30:00,21.76,21.81,21.73,21.74,373700.0,14.4874,14.5207,14.4674,14.474,373700.0
2009-02-04 12:00:00,21.74,21.75,21.65,21.66,680200.0,14.474,14.4807,14.4141,14.4208,680200.0
2009-02-04 12:30:00,21.67,21.77,21.63,21.69,361100.0,14.4274,14.494,14.4008,14.4408,361100.0
2009-02-04 13:00:00,21.69,21.75,21.56,21.75,509500.0,14.4408,14.4807,14.3542,14.4807,509500.0
2009-02-04 13:30:00,21.74,21.79,21.55,21.73,2100800.0,14.474,14.5073,14.3475,14.4674,2100800.0
2009-02-04 14:00:00,21.73,21.76,21.65,21.68,2010000.0,14.4674,14.4874,14.4141,14.4341,2010000.0
2009-02-04 14:30:00,21.67,21.78,21.61,21.76,1657000.0,14.4274,14.5007,14.3875,14.4874,1657000.0
2009-02-04 15:00:00,21.75,21.82,21.63,21.7,1601100.0,14.4807,14.5273,14.4008,14.4474,1601100.0
2009-02-04 15:30:00,21.71,21.78,21.69,21.71,2492600.0,14.4541,14.5007,14.4408,14.4541,2492600.0
2009-02-05 09:30:00,21.48,21.85,21.42,21.44,2442500.0,14.3009,14.5473,14.261,14.2743,2442500.0
2009-02-05 10:00:00,21.44,21.67,21.36,21.55,1087700.0,14.2743,14.4274,14.2211,14.3475,1087700.0
2009-02-05 10:30:00,21.53,22.05,21.47,22.04,2235500.0,14.3342,14.6804,14.2943,14.6738,2235500.0
2009-02-05 11:00:00,22.04,22.17,21.92,21.99,1990000.0,14.6738,14.7603,14.5939,14.6405,1990000.0
2009-02-05 11:30:00,21.99,22.22,21.98,22.22,1469500.0,14.6405,14.7936,14.6338,14.7936,1469500.0
2009-02-05 12:00:00,22.22,22.43,22.19,22.2,1714500.0,14.7936,14.9334,14.7736,14.7803,1714500.0
2009-02-05 12:30:00,22.19,22.36,22.11,22.35,1266300.0,14.7736,14.8868,14.7204,14.8802,1266300.0
2009-02-05 13:00:00,22.35,22.38,22.13,22.17,1050400.0,14.8802,14.9001,14.7337,14.7603,1050400.0
2009-02-05 13:30:00,22.17,22.27,22.08,22.11,883600.0,14.7603,14.8269,14.7004,14.7204,883600.0
2009-02-05 14:00:00,22.1,22.31,22.1,22.3,793800.0,14.7137,14.8535,14.7137,14.8469,793800.0
2009-02-05 14:30:00,22.3,22.36,22.21,22.25,2135700.0,14.8469,14.8868,14.787,14.8136,2135700.0
2009-02-05 15:00:00,22.24,22.36,22.14,22.34,1559400.0,14.8069,14.8868,14.7404,14.8735,1559400.0
2009-02-05 15:30:00,22.34,22.45,22.27,22.39,3544600.0,14.8735,14.9468,14.8269,14.9068,3544600.0
2009-02-06 09:30:00,22.39,23.12,22.37,22.98,1979800.0,14.9068,15.3928,14.8935,15.2996,1979800.0
2009-02-06 10:00:00,22.98,23.13,22.91,23.07,1646300.0,15.2996,15.3995,15.253,15.3595,1646300.0
2009-02-06 10:30:00,23.08,23.29,23.04,23.18,1716900.0,15.3662,15.506,15.3396,15.4328,1716900.0
2009-02-06 11:00:00,23.18,23.51,23.17,23.48,2529700.0,15.4328,15.6525,15.4261,15.6325,2529700.0
2009-02-06 11:30:00,23.47,23.71,23.44,23.65,1533100.0,15.6258,15.7856,15.6059,15.7457,1533100.0
2009-02-06 12:00:00,23.66,23.66,23.45,23.55,2449200.0,15.7523,15.7523,15.6125,15.6791,2449200.0
2009-02-06 12:30:00,23.55,23.71,23.52,23.65,1516600.0,15.6791,15.7856,15.6591,15.7457,1516600.0
2009-02-06 13:00:00,23.65,23.85,23.58,23.8,2411600.0,15.7457,15.8788,15.6991,15.8456,2411600.0
2009-02-06 13:30:00,23.8,23.85,23.74,23.8,2719500.0,15.8456,15.8788,15.8056,15.8456,2719500.0
2009-02-06 14:00:00,23.79,23.8,23.6,23.72,3261100.0,15.8389,15.8456,15.7124,15.7923,3261100.0
2009-02-06 14:30:00,23.71,23.82,23.6,23.62,1939700.0,15.7856,15.8589,15.7124,15.7257,1939700.0
2009-02-06 15:00:00,23.63,23.63,23.4,23.51,2458100.0,15.7324,15.7324,15.5792,15.6525,2458100.0
2009-02-06 15:30:00,23.5,23.69,23.43,23.5,3811800.0,15.6458,15.7723,15.5992,15.6458,3811800.0
2009-02-09 09:30:00,23.47,23.63,22.94,22.98,2933200.0,15.6258,15.7324,15.273,15.2996,2933200.0
2009-02-09 10:00:00,22.97,22.98,22.56,22.72,2241900.0,15.293,15.2996,15.02,15.1265,2241900.0
2009-02-09 10:30:00,22.73,23.2,22.71,23.15,2092500.0,15.1332,15.4461,15.1199,15.4128,2092500.0
2009-02-09 11:00:00,23.16,23.2,23.0,23.04,974400.0,15.4195,15.4461,15.3129,15.3396,974400.0
2009-02-09 11:30:00,23.03,23.09,22.92,23.06,661200.0,15.3329,15.3728,15.2597,15.3529,661200.0
2009-02-09 12:00:00,23.07,23.1,22.94,23.03,652700.0,15.3595,15.3795,15.273,15.3329,652700.0
2009-02-09 12:30:00,23.03,23.18,22.96,23.15,570100.0,15.3329,15.4328,15.2863,15.4128,570100.0
2009-02-09 13:00:00,23.15,23.23,23.0,23.1,405300.0,15.4128,15.4661,15.3129,15.3795,405300.0
2009-02-09 13:30:00,23.1,23.1,22.93,23.08,492300.0,15.3795,15.3795,15.2663,15.3662,492300.0
2009-02-09 14:00:00,23.08,23.11,22.88,22.92,577200.0,15.3662,15.3862,15.233,15.2597,577200.0
2009-02-09 14:30:00,22.93,23.02,22.91,22.96,666900.0,15.2663,15.3262,15.253,15.2863,666900.0
2009-02-09 15:00:00,22.97,23.1,22.87,23.09,1098200.0,15.293,15.3795,15.2264,15.3728,1098200.0
2009-02-09 15:30:00,23.1,23.14,23.01,23.08,2115000.0,15.3795,15.4061,15.3196,15.3662,2115000.0
2009-02-10 09:30:00,22.89,23.16,22.73,22.99,1560200.0,15.2397,15.4195,15.1332,15.3063,1560200.0
2009-02-10 10:00:00,22.99,23.1,22.77,22.86,1282100.0,15.3063,15.3795,15.1598,15.2197,1282100.0
2009-02-10 10:30:00,22.86,23.1,22.84,23.07,907700.0,15.2197,15.3795,15.2064,15.3595,907700.0
2009-02-10 11:00:00,23.07,23.23,22.51,22.61,2716500.0,15.3595,15.4661,14.9867,15.0533,2716500.0
2009-02-10 11:30:00,22.61,22.61,22.2,22.41,2138400.0,15.0533,15.0533,14.7803,14.9201,2138400.0
2009-02-10 12:00:00,22.41,22.58,22.3,22.47,1424000.0,14.9201,15.0333,14.8469,14.9601,1424000.0
2009-02-10 12:30:00,22.47,22.5,22.36,22.36,558300.0,14.9601,14.98,14.8868,14.8868,558300.0
2009-02-10 13:00:00,22.37,22.37,22.11,22.17,1402700.0,14.8935,14.8935,14.7204,14.7603,1402700.0
2009-02-10 13:30:00,22.17,22.36,22.15,22.19,991500.0,14.7603,14.8868,14.747,14.7736,991500.0
2009-02-10 14:00:00,22.19,22.33,22.14,22.17,1257500.0,14.7736,14.8669,14.7404,14.7603,1257500.0
2009-02-10 14:30:00,22.17,22.27,22.1,22.14,1223400.0,14.7603,14.8269,14.7137,14.7404,1223400.0
2009-02-10 15:00:00,22.14,22.29,22.0,22.13,1624400.0,14.7404,14.8402,14.6471,14.7337,1624400.0
2009-02-10 15:30:00,22.12,22.29,22.06,22.23,3475700.0,14.727,14.8402,14.6871,14.8003,3475700.0
2009-02-11 09:30:00,22.36,22.45,21.99,22.21,1384300.0,14.8868,14.9468,14.6405,14.787,1384300.0
2009-02-11 10:00:00,22.2,22.32,22.08,22.09,1528200.0,14.7803,14.8602,14.7004,14.7071,1528200.0
2009-02-11 10:30:00,22.08,22.31,21.94,22.27,1458700.0,14.7004,14.8535,14.6072,14.8269,1458700.0
2009-02-11 11:00:00,22.28,22.47,22.22,22.42,1069100.0,14.8336,14.9601,14.7936,14.9268,1069100.0
2009-02-11 11:30:00,22.42,22.5,22.24,22.31,652200.0,14.9268,14.98,14.8069,14.8535,652200.0
2009-02-11 12:00:00,22.31,22.33,22.16,22.22,608600.0,14.8535,14.8669,14.7537,14.7936,608600.0
2009-02-11 12:30:00,22.22,22.24,22.06,22.11,852600.0,14.7936,14.8069,14.6871,14.7204,852600.0
2009-02-11 13:00:00,22.11,22.21,22.09,22.17,647300.0,14.7204,14.787,14.7071,14.7603,647300.0
2009-02-11 13:30:00,22.18,22.19,21.95,21.97,660800.0,14.767,14.7736,14.6139,14.6272,660800.0
2009-02-11 14:00:00,21.97,22.13,21.9,22.06,1595500.0,14.6272,14.7337,14.5806,14.6871,1595500.0
2009-02-11 14:30:00,22.07,22.4,22.05,22.36,2164900.0,14.6938,14.9135,14.6804,14.8868,2164900.0
2009-02-11 15:00:00,22.36,22.39,22.1,22.13,1744500.0,14.8868,14.9068,14.7137,14.7337,1744500.0
2009-02-11 15:30:00,22.12,22.24,21.97,22.17,2128100.0,14.727,14.8069,14.6272,14.7603,2128100.0
2009-02-12 09:30:00,21.7,21.9,21.22,21.39,2586800.0,14.4474,14.5806,14.1278,14.241,2586800.0
2009-02-12 10:00:00,21.39,21.44,21.25,21.4,2159200.0,14.241,14.2743,14.1478,14.2477,2159200.0
2009-02-12 10:30:00,21.39,21.41,21.16,21.35,1529800.0,14.241,14.2543,14.0879,14.2144,1529800.0
2009-02-12 11:00:00,21.36,21.39,21.22,21.32,1522200.0,14.2211,14.241,14.1278,14.1944,1522200.0
2009-02-12 11:30:00,21.32,21.59,21.31,21.44,1185500.0,14.1944,14.3742,14.1878,14.2743,1185500.0
2009-02-12 12:00:00,21.43,21.62,21.42,21.58,665900.0,14.2677,14.3942,14.261,14.3675,665900.0
2009-02-12 12:30:00,21.58,21.6,21.39,21.41,597100.0,14.3675,14.3808,14.241,14.2543,597100.0
2009-02-12 13:00:00,21.42,21.46,21.3,21.38,977500.0,14.261,14.2876,14.1811,14.2344,977500.0
2009-02-12 13:30:00,21.37,21.45,21.2,21.41,1243400.0,14.2277,14.281,14.1145,14.2543,1243400.0
2009-02-12 14:00:00,21.41,21.53,21.3,21.37,1684200.0,14.2543,14.3342,14.1811,14.2277,1684200.0
2009-02-12 14:30:00,21.37,21.38,21.15,21.23,1586800.0,14.2277,14.2344,14.0812,14.1345,1586800.0
2009-02-12 15:00:00,21.24,21.69,21.16,21.69,2375300.0,14.1412,14.4408,14.0879,14.4408,2375300.0
2009-02-12 15:30:00,21.69,22.05,21.57,22.0,4384200.0,14.4408,14.6804,14.3609,14.6471,4384200.0
2009-02-13 09:30:00,21.78,22.16,21.55,21.75,2101100.0,14.5007,14.7537,14.3475,14.4807,2101100.0
2009-02-13 10:00:00,21.75,21.8,21.49,21.8,1764000.0,14.4807,14.514,14.3076,14.514,1764000.0
2009-02-13 10:30:00,21.8,22.0,21.68,21.71,1168000.0,14.514,14.6471,14.4341,14.4541,1168000.0
2009-02-13 11:00:00,21.7,21.71,21.36,21.42,1164200.0,14.4474,14.4541,14.2211,14.261,1164200.0
2009-02-13 11:30:00,21.42,21.51,21.25,21.37,1067400.0,14.261,14.3209,14.1478,14.2277,1067400.0
2009-02-13 12:00:00,21.37,21.51,21.32,21.49,923500.0,14.2277,14.3209,14.1944,14.3076,923500.0
2009-02-13 12:30:00,21.5,21.53,21.33,21.41,825900.0,14.3143,14.3342,14.2011,14.2543,825900.0
2009-02-13 13:00:00,21.41,21.5,21.38,21.49,624000.0,14.2543,14.3143,14.2344,14.3076,624000.0
2009-02-13 13:30:00,21.49,21.66,21.42,21.6,1163900.0,14.3076,14.4208,14.261,14.3808,1163900.0
2009-02-13 14:00:00,21.6,21.68,21.43,21.44,1092600.0,14.3808,14.4341,14.2677,14.2743,1092600.0
2009-02-13 14:30:00,21.44,21.46,21.31,21.35,969300.0,14.2743,14.2876,14.1878,14.2144,969300.0
2009-02-13 15:00:00,21.36,21.38,21.2,21.3,1344700.0,14.2211,14.2344,14.1145,14.1811,1344700.0
2009-02-13 15:30:00,21.3,21.41,21.2,21.2,2340300.0,14.1811,14.2543,14.1145,14.1145,2340300.0
2009-02-17 09:30:00,20.65,20.75,20.11,20.4,4423400.0,13.7483,13.8149,13.3888,13.5819,4423400.0
2009-02-17 10:00:00,20.39,20.43,19.95,20.02,3449200.0,13.5752,13.6019,13.2823,13.3289,3449200.0
2009-02-17 10:30:00,20.02,20.19,20.01,20.12,2524800.0,13.3289,13.4421,13.3222,13.3955,2524800.0
2009-02-17 11:00:00,20.12,20.13,19.86,19.94,3762400.0,13.3955,13.4021,13.2224,13.2756,3762400.0
2009-02-17 11:30:00,19.94,20.08,19.87,20.04,2353200.0,13.2756,13.3689,13.229,13.3422,2353200.0
2009-02-17 12:00:00,20.03,20.11,19.96,19.98,1748500.0,13.3356,13.3888,13.289,13.3023,1748500.0
2009-02-17 12:30:00,19.97,20.04,19.92,19.99,1160800.0,13.2956,13.3422,13.2623,13.3089,1160800.0
2009-02-17 13:00:00,19.99,20.0,19.92,19.97,908900.0,13.3089,13.3156,13.2623,13.2956,908900.0
2009-02-17 13:30:00,19.98,20.13,19.94,20.08,2868500.0,13.3023,13.4021,13.2756,13.3689,2868500.0
2009-02-17 14:00:00,20.08,20.15,20.02,20.05,1462000.0,13.3689,13.4155,13.3289,13.3489,1462000.0
2009-02-17 14:30:00,20.04,20.11,19.98,20.03,1983100.0,13.3422,13.3888,13.3023,13.3356,1983100.0
2009-02-17 15:00:00,20.03,20.08,19.92,20.01,2901400.0,13.3356,13.3689,13.2623,13.3222,2901400.0
2009-02-17 15:30:00,20.01,20.23,19.91,19.94,5131300.0,13.3222,13.4687,13.2557,13.2756,5131300.0
2009-02-18 09:30:00,20.16,20.26,19.87,19.88,1883400.0,13.4221,13.4887,13.229,13.2357,1883400.0
2009-02-18 10:00:00,19.88,19.89,19.45,19.54,4335200.0,13.2357,13.2424,12.9494,13.0093,4335200.0
2009-02-18 10:30:00,19.55,19.63,19.43,19.51,2520700.0,13.016,13.0693,12.9361,12.9894,2520700.0
2009-02-18 11:00:00,19.5,19.75,19.45,19.71,1370400.0,12.9827,13.1491,12.9494,13.1225,1370400.0
2009-02-18 11:30:00,19.7,19.8,19.67,19.76,1144000.0,13.1159,13.1824,13.0959,13.1558,1144000.0
2009-02-18 12:00:00,19.76,20.01,19.72,19.84,1497600.0,13.1558,13.3222,13.1292,13.2091,1497600.0
2009-02-18 12:30:00,19.84,19.92,19.71,19.82,1437100.0,13.2091,13.2623,13.1225,13.1957,1437100.0
2009-02-18 13:00:00,19.82,19.9,19.67,19.72,819400.0,13.1957,13.249,13.0959,13.1292,819400.0
2009-02-18 13:30:00,19.72,19.76,19.58,19.66,1161500.0,13.1292,13.1558,13.036,13.0892,1161500.0
2009-02-18 14:00:00,19.66,19.74,19.53,19.68,1352300.0,13.0892,13.1425,13.0027,13.1025,1352300.0
2009-02-18 14:30:00,19.68,19.82,19.63,19.81,1242100.0,13.1025,13.1957,13.0693,13.1891,1242100.0
2009-02-18 15:00:00,19.81,19.91,19.75,19.78,1566800.0,13.1891,13.2557,13.1491,13.1691,1566800.0
2009-02-18 15:30:00,19.78,19.9,19.75,19.8,2129600.0,13.1691,13.249,13.1491,13.1824,2129600.0
2009-02-19 09:30:00,20.06,20.25,19.91,20.24,2622000.0,13.3555,13.482,13.2557,13.4754,2622000.0
2009-02-19 10:00:00,20.23,20.29,20.08,20.19,2033600.0,13.4687,13.5087,13.3689,13.4421,2033600.0
2009-02-19 10:30:00,20.19,20.28,20.07,20.25,1697000.0,13.4421,13.502,13.3622,13.482,1697000.0
2009-02-19 11:00:00,20.25,20.44,20.24,20.34,1698600.0,13.482,13.6085,13.4754,13.542,1698600.0
2009-02-19 11:30:00,20.34,20.35,20.06,20.11,1280400.0,13.542,13.5486,13.3555,13.3888,1280400.0
2009-02-19 12:00:00,20.11,20.14,20.0,20.08,921400.0,13.3888,13.4088,13.3156,13.3689,921400.0
2009-02-19 12:30:00,20.08,20.22,20.06,20.18,461500.0,13.3689,13.4621,13.3555,13.4354,461500.0
2009-02-19 13:00:00,20.19,20.33,20.13,20.29,864700.0,13.4421,13.5353,13.4021,13.5087,864700.0
2009-02-19 13:30:00,20.29,20.3,20.12,20.16,450500.0,13.5087,13.5153,13.3955,13.4221,450500.0
2009-02-19 14:00:00,20.16,20.26,20.12,20.2,1153600.0,13.4221,13.4887,13.3955,13.4487,1153600.0
2009-02-19 14:30:00,20.2,20.28,20.14,20.25,1386600.0,13.4487,13.502,13.4088,13.482,1386600.0
2009-02-19 15:00:00,20.26,20.28,20.15,20.24,1502900.0,13.4887,13.502,13.4155,13.4754,1502900.0
2009-02-19 15:30:00,20.24,20.32,20.1,20.15,2859400.0,13.4754,13.5286,13.3822,13.4155,2859400.0
2009-02-20 09:30:00,19.67,20.25,19.59,19.93,3966600.0,13.0959,13.482,13.0426,13.269,3966600.0
2009-02-20 10:00:00,19.94,20.03,19.74,19.86,3035100.0,13.2756,13.3356,13.1425,13.2224,3035100.0
2009-02-20 10:30:00,19.85,19.86,19.63,19.65,1792700.0,13.2157,13.2224,13.0693,13.0826,1792700.0
2009-02-20 11:00:00,19.65,19.72,19.4,19.42,1462000.0,13.0826,13.1292,12.9161,12.9294,1462000.0
2009-02-20 11:30:00,19.41,19.42,19.19,19.2,1837600.0,12.9228,12.9294,12.7763,12.783,1837600.0
2009-02-20 12:00:00,19.2,19.32,19.17,19.25,1604700.0,12.783,12.8629,12.763,12.8163,1604700.0
2009-02-20 12:30:00,19.24,19.33,19.2,19.29,1259600.0,12.8096,12.8695,12.783,12.8429,1259600.0
2009-02-20 13:00:00,19.28,19.37,19.23,19.31,1859100.0,12.8362,12.8961,12.8029,12.8562,1859100.0
2009-02-20 13:30:00,19.32,19.35,19.21,19.27,1182400.0,12.8629,12.8828,12.7896,12.8296,1182400.0
2009-02-20 14:00:00,19.27,19.61,19.22,19.45,2413100.0,12.8296,13.0559,12.7963,12.9494,2413100.0
2009-02-20 14:30:00,19.44,19.77,19.44,19.64,2417400.0,12.9428,13.1625,12.9428,13.0759,2417400.0
2009-02-20 15:00:00,19.64,19.68,19.34,19.4,2238200.0,13.0759,13.1025,12.8762,12.9161,2238200.0
2009-02-20 15:30:00,19.38,19.54,19.31,19.47,3224500.0,12.9028,13.0093,12.8562,12.9627,3224500.0
2009-02-23 09:30:00,19.43,19.84,19.43,19.6,2313800.0,12.9361,13.2091,12.9361,13.0493,2313800.0
2009-02-23 10:00:00,19.6,19.68,19.44,19.48,1707900.0,13.0493,13.1025,12.9428,12.9694,1707900.0
2009-02-23 10:30:00,19.49,19.54,19.27,19.27,1880100.0,12.976,13.0093,12.8296,12.8296,1880100.0
2009-02-23 11:00:00,19.28,19.31,19.06,19.16,2152400.0,12.8362,12.8562,12.6898,12.7563,2152400.0
2009-02-23 11:30:00,19.16,19.16,18.87,19.06,2024600.0,12.7563,12.7563,12.5633,12.6898,2024600.0
2009-02-23 12:00:00,19.07,19.1,18.95,19.05,1047900.0,12.6964,12.7164,12.6165,12.6831,1047900.0
2009-02-23 12:30:00,19.04,19.08,18.96,19.01,1162100.0,12.6764,12.7031,12.6232,12.6565,1162100.0
2009-02-23 13:00:00,19.01,19.27,18.97,19.16,1528400.0,12.6565,12.8296,12.6298,12.7563,1528400.0
2009-02-23 13:30:00,19.16,19.24,19.03,19.06,1146400.0,12.7563,12.8096,12.6698,12.6898,1146400.0
2009-02-23 14:00:00,19.05,19.25,19.0,19.24,1652200.0,12.6831,12.8163,12.6498,12.8096,1652200.0
2009-02-23 14:30:00,19.24,19.24,18.82,18.83,2091100.0,12.8096,12.8096,12.53,12.5366,2091100.0
2009-02-23 15:00:00,18.83,18.99,18.81,18.85,2396000.0,12.5366,12.6432,12.5233,12.5499,2396000.0
2009-02-23 15:30:00,18.88,19.0,18.24,18.73,4540400.0,12.5699,12.6498,12.1438,12.4701,4540400.0
2009-02-24 09:30:00,19.65,20.01,19.44,19.8,5609200.0,13.0826,13.3222,12.9428,13.1824,5609200.0
2009-02-24 10:00:00,19.8,20.15,19.7,20.13,4482700.0,13.1824,13.4155,13.1159,13.4021,4482700.0
2009-02-24 10:30:00,20.13,20.35,20.03,20.11,3142900.0,13.4021,13.5486,13.3356,13.3888,3142900.0
2009-02-24 11:00:00,20.11,20.3,20.02,20.13,2400600.0,13.3888,13.5153,13.3289,13.4021,2400600.0
2009-02-24 11:30:00,20.13,20.14,19.83,19.99,1884900.0,13.4021,13.4088,13.2024,13.3089,1884900.0
2009-02-24 12:00:00,19.98,20.19,19.96,20.13,1394800.0,13.3023,13.4421,13.289,13.4021,1394800.0
2009-02-24 12:30:00,20.13,20.29,20.1,20.28,1112200.0,13.4021,13.5087,13.3822,13.502,1112200.0
2009-02-24 13:00:00,20.28,20.33,20.1,20.3,1188500.0,13.502,13.5353,13.3822,13.5153,1188500.0
2009-02-24 13:30:00,20.3,20.72,20.3,20.69,2455000.0,13.5153,13.795,13.5153,13.775,2455000.0
2009-02-24 14:00:00,20.69,20.71,20.46,20.56,2405500.0,13.775,13.7883,13.6218,13.6884,2405500.0
2009-02-24 14:30:00,20.57,20.63,20.48,20.52,1165000.0,13.6951,13.735,13.6352,13.6618,1165000.0
2009-02-24 15:00:00,20.52,20.78,20.52,20.68,2417400.0,13.6618,13.8349,13.6618,13.7683,2417400.0
2009-02-24 15:30:00,20.68,20.7,20.48,20.63,5852800.0,13.7683,13.7816,13.6352,13.735,5852800.0
2009-02-25 09:30:00,20.35,20.63,20.01,20.35,4243800.0,13.5486,13.735,13.3222,13.5486,4243800.0
2009-02-25 10:00:00,20.35,20.36,20.16,20.26,2153900.0,13.5486,13.5553,13.4221,13.4887,2153900.0
2009-02-25 10:30:00,20.26,20.28,20.15,20.26,1273000.0,13.4887,13.502,13.4155,13.4887,1273000.0
2009-02-25 11:00:00,20.25,20.35,20.14,20.15,1865500.0,13.482,13.5486,13.4088,13.4155,1865500.0
2009-02-25 11:30:00,20.14,20.5,20.14,20.26,1400200.0,13.4088,13.6485,13.4088,13.4887,1400200.0
2009-02-25 12:00:00,20.27,20.29,20.1,20.19,1439300.0,13.4954,13.5087,13.3822,13.4421,1439300.0
2009-02-25 12:30:00,20.18,20.23,20.09,20.15,1155500.0,13.4354,13.4687,13.3755,13.4155,1155500.0
2009-02-25 13:00:00,20.15,20.24,20.08,20.1,806000.0,13.4155,13.4754,13.3689,13.3822,806000.0
2009-02-25 13:30:00,20.1,20.31,20.1,20.24,1669900.0,13.3822,13.522,13.3822,13.4754,1669900.0
2009-02-25 14:00:00,20.24,20.27,20.04,20.19,2646200.0,13.4754,13.4954,13.3422,13.4421,2646200.0
2009-02-25 14:30:00,20.19,20.39,20.15,20.35,1236000.0,13.4421,13.5752,13.4155,13.5486,1236000.0
2009-02-25 15:00:00,20.34,20.78,20.34,20.68,2051600.0,13.542,13.8349,13.542,13.7683,2051600.0
2009-02-25 15:30:00,20.68,20.73,20.31,20.33,3152400.0,13.7683,13.8016,13.522,13.5353,3152400.0
2009-02-26 09:30:00,20.71,20.71,20.33,20.53,2833100.0,13.7883,13.7883,13.5353,13.6685,2833100.0
2009-02-26 10:00:00,20.51,20.73,20.46,20.73,1521800.0,13.6551,13.8016,13.6218,13.8016,1521800.0
2009-02-26 10:30:00,20.72,20.84,20.63,20.8,1858000.0,13.795,13.8748,13.735,13.8482,1858000.0
2009-02-26 11:00:00,20.8,20.84,20.61,20.72,1351200.0,13.8482,13.8748,13.7217,13.795,1351200.0
2009-02-26 11:30:00,20.72,20.89,20.7,20.78,1067900.0,13.795,13.9081,13.7816,13.8349,1067900.0
2009-02-26 12:00:00,20.79,20.85,20.59,20.6,858600.0,13.8416,13.8815,13.7084,13.7151,858600.0
2009-02-26 12:30:00,20.6,20.67,20.54,20.59,861200.0,13.7151,13.7617,13.6751,13.7084,861200.0
2009-02-26 13:00:00,20.59,20.68,20.52,20.62,1022200.0,13.7084,13.7683,13.6618,13.7284,1022200.0
2009-02-26 13:30:00,20.62,20.78,20.57,20.74,1229200.0,13.7284,13.8349,13.6951,13.8083,1229200.0
2009-02-26 14:00:00,20.74,20.83,20.67,20.81,1123700.0,13.8083,13.8682,13.7617,13.8549,1123700.0
2009-02-26 14:30:00,20.81,20.86,20.68,20.7,2048300.0,13.8549,13.8882,13.7683,13.7816,2048300.0
2009-02-26 15:00:00,20.7,20.74,20.6,20.65,2688200.0,13.7816,13.8083,13.7151,13.7483,2688200.0
2009-02-26 15:30:00,20.66,20.8,20.59,20.63,2990300.0,13.755,13.8482,13.7084,13.735,2990300.0
2009-02-27 09:30:00,20.17,20.65,20.17,20.46,2391600.0,13.4288,13.7483,13.4288,13.6218,2391600.0
2009-02-27 10:00:00,20.47,20.7,20.33,20.55,1854700.0,13.6285,13.7816,13.5353,13.6818,1854700.0
2009-02-27 10:30:00,20.55,20.62,20.43,20.61,1391600.0,13.6818,13.7284,13.6019,13.7217,1391600.0
2009-02-27 11:00:00,20.61,20.74,20.6,20.73,1321300.0,13.7217,13.8083,13.7151,13.8016,1321300.0
2009-02-27 11:30:00,20.73,20.97,20.68,20.94,1133900.0,13.8016,13.9614,13.7683,13.9414,1133900.0
2009-02-27 12:00:00,20.94,21.03,20.84,20.84,959100.0,13.9414,14.0013,13.8748,13.8748,959100.0
2009-02-27 12:30:00,20.84,20.87,20.66,20.79,464800.0,13.8748,13.8948,13.755,13.8416,464800.0
2009-02-27 13:00:00,20.79,21.0,20.79,20.98,1086900.0,13.8416,13.9814,13.8416,13.9681,1086900.0
2009-02-27 13:30:00,20.98,21.21,20.78,21.18,2017300.0,13.9681,14.1212,13.8349,14.1012,2017300.0
2009-02-27 14:00:00,21.17,21.28,20.93,20.95,1465800.0,14.0946,14.1678,13.9348,13.9481,1465800.0
2009-02-27 14:30:00,20.96,21.2,20.93,21.19,1811600.0,13.9547,14.1145,13.9348,14.1079,1811600.0
2009-02-27 15:00:00,21.19,21.19,20.85,20.92,2055100.0,14.1079,14.1079,13.8815,13.9281,2055100.0
2009-02-27 15:30:00,20.91,21.14,20.85,20.87,3272600.0,13.9214,14.0746,13.8815,13.8948,3272600.0
2009-03-02 09:30:00,20.35,20.95,20.25,20.55,2689900.0,13.5486,13.9481,13.482,13.6818,2689900.0
2009-03-02 10:00:00,20.55,20.64,20.36,20.4,2330600.0,13.6818,13.7417,13.5553,13.5819,2330600.0
2009-03-02 10:30:00,20.39,20.45,20.26,20.29,1019300.0,13.5752,13.6152,13.4887,13.5087,1019300.0
2009-03-02 11:00:00,20.29,20.38,20.18,20.18,1357200.0,13.5087,13.5686,13.4354,13.4354,1357200.0
2009-03-02 11:30:00,20.18,20.26,20.14,20.15,1415100.0,13.4354,13.4887,13.4088,13.4155,1415100.0
2009-03-02 12:00:00,20.15,20.2,20.0,20.06,1311900.0,13.4155,13.4487,13.3156,13.3555,1311900.0
2009-03-02 12:30:00,20.05,20.25,20.02,20.19,1754300.0,13.3489,13.482,13.3289,13.4421,1754300.0
2009-03-02 13:00:00,20.19,20.36,20.19,20.34,1578400.0,13.4421,13.5553,13.4421,13.542,1578400.0
2009-03-02 13:30:00,20.34,20.41,20.2,20.41,1378500.0,13.542,13.5886,13.4487,13.5886,1378500.0
2009-03-02 14:00:00,20.41,20.41,20.12,20.15,1488400.0,13.5886,13.5886,13.3955,13.4155,1488400.0
2009-03-02 14:30:00,20.14,20.28,20.05,20.11,1555100.0,13.4088,13.502,13.3489,13.3888,1555100.0
2009-03-02 15:00:00,20.1,20.16,19.98,20.05,2099700.0,13.3822,13.4221,13.3023,13.3489,2099700.0
2009-03-02 15:30:00,20.04,20.11,19.84,19.94,3850700.0,13.3422,13.3888,13.2091,13.2756,3850700.0
2009-03-03 09:30:00,19.58,19.95,19.44,19.5,3059300.0,13.036,13.2823,12.9428,12.9827,3059300.0
2009-03-03 10:00:00,19.5,19.56,19.22,19.26,3125100.0,12.9827,13.0226,12.7963,12.8229,3125100.0
2009-03-03 10:30:00,19.26,19.38,18.99,19.11,2899900.0,12.8229,12.9028,12.6432,12.723,2899900.0
2009-03-03 11:00:00,19.11,19.17,18.87,18.98,2507500.0,12.723,12.763,12.5633,12.6365,2507500.0
2009-03-03 11:30:00,18.98,19.18,18.97,18.99,2723000.0,12.6365,12.7697,12.6298,12.6432,2723000.0
2009-03-03 12:00:00,18.99,19.27,18.98,19.25,1444200.0,12.6432,12.8296,12.6365,12.8163,1444200.0
2009-03-03 12:30:00,19.25,19.25,18.95,18.97,855000.0,12.8163,12.8163,12.6165,12.6298,855000.0
2009-03-03 13:00:00,18.98,19.02,18.84,18.84,902800.0,12.6365,12.6631,12.5433,12.5433,902800.0
2009-03-03 13:30:00,18.84,18.99,18.76,18.96,1795300.0,12.5433,12.6432,12.49,12.6232,1795300.0
2009-03-03 14:00:00,18.95,19.05,18.9,19.03,1227400.0,12.6165,12.6831,12.5832,12.6698,1227400.0
2009-03-03 14:30:00,19.03,19.26,19.0,19.18,2061100.0,12.6698,12.8229,12.6498,12.7697,2061100.0
2009-03-03 15:00:00,19.18,19.21,18.82,18.85,2440300.0,12.7697,12.7896,12.53,12.5499,2440300.0
2009-03-03 15:30:00,18.85,19.01,18.78,18.89,2958700.0,12.5499,12.6565,12.5033,12.5766,2958700.0
2009-03-04 09:30:00,19.05,19.23,18.91,18.95,2149600.0,12.6831,12.8029,12.5899,12.6165,2149600.0
2009-03-04 10:00:00,18.96,19.05,18.72,18.79,2062600.0,12.6232,12.6831,12.4634,12.51,2062600.0
2009-03-04 10:30:00,18.8,18.94,18.7,18.79,1138300.0,12.5167,12.6099,12.4501,12.51,1138300.0
2009-03-04 11:00:00,18.78,19.01,18.78,18.99,1589000.0,12.5033,12.6565,12.5033,12.6432,1589000.0
2009-03-04 11:30:00,19.0,19.04,18.92,18.99,1161400.0,12.6498,12.6764,12.5965,12.6432,1161400.0
2009-03-04 12:00:00,18.99,19.01,18.81,18.89,849600.0,12.6432,12.6565,12.5233,12.5766,849600.0
2009-03-04 12:30:00,18.89,18.94,18.84,18.91,716700.0,12.5766,12.6099,12.5433,12.5899,716700.0
2009-03-04 13:00:00,18.9,19.05,18.87,18.99,1197500.0,12.5832,12.6831,12.5633,12.6432,1197500.0
2009-03-04 13:30:00,19.0,19.08,18.93,18.94,1135700.0,12.6498,12.7031,12.6032,12.6099,1135700.0
2009-03-04 14:00:00,18.94,19.07,18.9,18.99,1266600.0,12.6099,12.6964,12.5832,12.6432,1266600.0
2009-03-04 14:30:00,18.99,19.28,18.96,19.23,1842400.0,12.6432,12.8362,12.6232,12.8029,1842400.0
2009-03-04 15:00:00,19.23,19.37,19.22,19.28,2325300.0,12.8029,12.8961,12.7963,12.8362,2325300.0
2009-03-04 15:30:00,19.28,19.29,18.96,19.0,2922500.0,12.8362,12.8429,12.6232,12.6498,2922500.0
2009-03-05 09:30:00,18.65,19.18,18.5,18.86,2554300.0,12.4168,12.7697,12.3169,12.5566,2554300.0
2009-03-05 10:00:00,18.86,18.96,18.52,18.56,1329600.0,12.5566,12.6232,12.3302,12.3569,1329600.0
2009-03-05 10:30:00,18.56,18.76,18.55,18.59,1845700.0,12.3569,12.49,12.3502,12.3768,1845700.0
2009-03-05 11:00:00,18.59,18.63,18.24,18.25,2086800.0,12.3768,12.4035,12.1438,12.1505,2086800.0
2009-03-05 11:30:00,18.25,18.36,18.19,18.2,1107200.0,12.1505,12.2237,12.1105,12.1172,1107200.0
2009-03-05 12:00:00,18.21,18.22,18.02,18.11,1791400.0,12.1238,12.1305,11.9973,12.0573,1791400.0
2009-03-05 12:30:00,18.11,18.21,18.07,18.2,1336100.0,12.0573,12.1238,12.0306,12.1172,1336100.0
2009-03-05 13:00:00,18.19,18.35,18.15,18.3,1893500.0,12.1105,12.2171,12.0839,12.1838,1893500.0
2009-03-05 13:30:00,18.31,18.31,18.12,18.18,937000.0,12.1904,12.1904,12.0639,12.1039,937000.0
2009-03-05 14:00:00,18.18,18.2,18.03,18.05,1129600.0,12.1039,12.1172,12.004,12.0173,1129600.0
2009-03-05 14:30:00,18.05,18.19,18.05,18.11,1281700.0,12.0173,12.1105,12.0173,12.0573,1281700.0
2009-03-05 15:00:00,18.11,18.3,18.09,18.17,1925200.0,12.0573,12.1838,12.044,12.0972,1925200.0
2009-03-05 15:30:00,18.18,18.24,18.0,18.15,2882700.0,12.1039,12.1438,11.984,12.0839,2882700.0
2009-03-06 09:30:00,18.25,18.6,18.24,18.36,2585400.0,12.1505,12.3835,12.1438,12.2237,2585400.0
2009-03-06 10:00:00,18.36,18.41,18.13,18.32,2374200.0,12.2237,12.257,12.0706,12.1971,2374200.0
2009-03-06 10:30:00,18.31,18.31,17.95,18.0,1651800.0,12.1904,12.1904,11.9507,11.984,1651800.0
2009-03-06 11:00:00,17.99,18.15,17.99,18.07,1456100.0,11.9774,12.0839,11.9774,12.0306,1456100.0
2009-03-06 11:30:00,18.07,18.15,17.96,18.11,1171800.0,12.0306,12.0839,11.9574,12.0573,1171800.0
2009-03-06 12:00:00,18.11,18.18,17.84,17.92,1287400.0,12.0573,12.1039,11.8775,11.9308,1287400.0
2009-03-06 12:30:00,17.92,17.96,17.82,17.96,1257900.0,11.9308,11.9574,11.8642,11.9574,1257900.0
2009-03-06 13:00:00,17.95,17.95,17.81,17.86,653600.0,11.9507,11.9507,11.8575,11.8908,653600.0
2009-03-06 13:30:00,17.86,17.88,17.7,17.82,1558000.0,11.8908,11.9041,11.7843,11.8642,1558000.0
2009-03-06 14:00:00,17.82,17.93,17.66,17.74,1836600.0,11.8642,11.9374,11.7577,11.8109,1836600.0
2009-03-06 14:30:00,17.74,17.76,17.55,17.58,1832600.0,11.8109,11.8242,11.6844,11.7044,1832600.0
2009-03-06 15:00:00,17.58,17.67,17.54,17.61,1531700.0,11.7044,11.7643,11.6778,11.7244,1531700.0
2009-03-06 15:30:00,17.61,18.04,17.61,18.03,4624600.0,11.7244,12.0107,11.7244,12.004,4624600.0
2009-03-09 09:30:00,17.74,18.1,17.49,17.92,2430900.0,11.8109,12.0506,11.6445,11.9308,2430900.0
2009-03-09 10:00:00,17.91,18.57,17.85,18.52,2655000.0,11.9241,12.3635,11.8842,12.3302,2655000.0
2009-03-09 10:30:00,18.51,18.95,18.51,18.72,4116400.0,12.3236,12.6165,12.3236,12.4634,4116400.0
2009-03-09 11:00:00,18.72,18.81,18.6,18.73,1893800.0,12.4634,12.5233,12.3835,12.4701,1893800.0
2009-03-09 11:30:00,18.73,18.84,18.66,18.74,1165500.0,12.4701,12.5433,12.4234,12.4767,1165500.0
2009-03-09 12:00:00,18.74,18.93,18.69,18.82,1160900.0,12.4767,12.6032,12.4434,12.53,1160900.0
2009-03-09 12:30:00,18.83,18.87,18.65,18.7,973900.0,12.5366,12.5633,12.4168,12.4501,973900.0
2009-03-09 13:00:00,18.7,18.71,18.34,18.37,1181600.0,12.4501,12.4567,12.2104,12.2304,1181600.0
2009-03-09 13:30:00,18.36,18.4,18.28,18.31,1896000.0,12.2237,12.2503,12.1704,12.1904,1896000.0
2009-03-09 14:00:00,18.32,18.45,18.27,18.39,1646700.0,12.1971,12.2836,12.1638,12.2437,1646700.0
2009-03-09 14:30:00,18.38,18.51,18.29,18.39,1885800.0,12.237,12.3236,12.1771,12.2437,1885800.0
2009-03-09 15:00:00,18.4,18.44,18.19,18.24,2063400.0,12.2503,12.277,12.1105,12.1438,2063400.0
2009-03-09 15:30:00,18.24,18.3,18.12,18.2,3409100.0,12.1438,12.1838,12.0639,12.1172,3409100.0
2009-03-10 09:30:00,18.34,18.99,18.26,18.77,4048900.0,12.3519,12.7896,12.298,12.6415,4048900.0
2009-03-10 10:00:00,18.75,19.23,18.74,19.18,2115500.0,12.628,12.9513,12.6213,12.9176,2115500.0
2009-03-10 10:30:00,19.18,19.41,19.13,19.16,2024700.0,12.9176,13.0725,12.8839,12.9041,2024700.0
2009-03-10 11:00:00,19.16,19.29,19.11,19.28,1262800.0,12.9041,12.9917,12.8705,12.9849,1262800.0
2009-03-10 11:30:00,19.27,19.42,19.09,19.42,1599500.0,12.9782,13.0792,12.857,13.0792,1599500.0
2009-03-10 12:00:00,19.42,19.52,19.38,19.45,1102200.0,13.0792,13.1466,13.0523,13.0994,1102200.0
2009-03-10 12:30:00,19.45,19.48,19.37,19.38,904600.0,13.0994,13.1196,13.0456,13.0523,904600.0
2009-03-10 13:00:00,19.39,19.47,19.37,19.39,866600.0,13.059,13.1129,13.0456,13.059,866600.0
2009-03-10 13:30:00,19.39,19.5,19.37,19.4,1000300.0,13.059,13.1331,13.0456,13.0658,1000300.0
2009-03-10 14:00:00,19.4,19.43,19.31,19.38,1128700.0,13.0658,13.086,13.0052,13.0523,1128700.0
2009-03-10 14:30:00,19.38,19.45,19.24,19.42,1585800.0,13.0523,13.0994,12.958,13.0792,1585800.0
2009-03-10 15:00:00,19.42,19.58,19.37,19.52,2246300.0,13.0792,13.187,13.0456,13.1466,2246300.0
2009-03-10 15:30:00,19.52,19.54,19.32,19.37,3048800.0,13.1466,13.1601,13.0119,13.0456,3048800.0
2009-03-11 09:30:00,19.4,19.84,19.2,19.57,5032300.0,13.0658,13.3621,12.9311,13.1803,5032300.0
2009-03-11 10:00:00,19.57,19.9,19.52,19.89,2404900.0,13.1803,13.4025,13.1466,13.3958,2404900.0
2009-03-11 10:30:00,19.9,19.92,19.59,19.71,1491000.0,13.4025,13.416,13.1937,13.2746,1491000.0
2009-03-11 11:00:00,19.71,19.89,19.66,19.77,1688900.0,13.2746,13.3958,13.2409,13.315,1688900.0
2009-03-11 11:30:00,19.77,19.8,19.56,19.69,831900.0,13.315,13.3352,13.1735,13.2611,831900.0
2009-03-11 12:00:00,19.69,19.75,19.6,19.67,410600.0,13.2611,13.3015,13.2005,13.2476,410600.0
2009-03-11 12:30:00,19.67,19.72,19.59,19.59,650700.0,13.2476,13.2813,13.1937,13.1937,650700.0
2009-03-11 13:00:00,19.59,19.66,19.57,19.59,768200.0,13.1937,13.2409,13.1803,13.1937,768200.0
2009-03-11 13:30:00,19.6,19.74,19.52,19.65,1006000.0,13.2005,13.2948,13.1466,13.2341,1006000.0
2009-03-11 14:00:00,19.65,19.75,19.45,19.47,1020700.0,13.2341,13.3015,13.0994,13.1129,1020700.0
2009-03-11 14:30:00,19.47,19.72,19.46,19.58,1518400.0,13.1129,13.2813,13.1062,13.187,1518400.0
2009-03-11 15:00:00,19.59,19.8,19.58,19.76,1178400.0,13.1937,13.3352,13.187,13.3082,1178400.0
2009-03-11 15:30:00,19.76,19.86,19.67,19.67,2458400.0,13.3082,13.3756,13.2476,13.2476,2458400.0
2009-03-12 09:30:00,19.65,19.72,19.28,19.67,1905700.0,13.2341,13.2813,12.9849,13.2476,1905700.0
2009-03-12 10:00:00,19.66,19.91,19.66,19.77,1824200.0,13.2409,13.4093,13.2409,13.315,1824200.0
2009-03-12 10:30:00,19.77,19.99,19.6,19.93,1350900.0,13.315,13.4631,13.2005,13.4227,1350900.0
2009-03-12 11:00:00,19.92,19.99,19.79,19.8,888500.0,13.416,13.4631,13.3284,13.3352,888500.0
2009-03-12 11:30:00,19.8,19.99,19.77,19.93,693600.0,13.3352,13.4631,13.315,13.4227,693600.0
2009-03-12 12:00:00,19.94,20.02,19.9,19.93,853300.0,13.4295,13.4833,13.4025,13.4227,853300.0
2009-03-12 12:30:00,19.93,20.07,19.87,20.06,759000.0,13.4227,13.517,13.3823,13.5103,759000.0
2009-03-12 13:00:00,20.06,20.08,19.87,19.89,792100.0,13.5103,13.5237,13.3823,13.3958,792100.0
2009-03-12 13:30:00,19.88,19.91,19.81,19.87,552600.0,13.389,13.4093,13.3419,13.3823,552600.0
2009-03-12 14:00:00,19.87,20.1,19.86,20.09,949500.0,13.3823,13.5372,13.3756,13.5305,949500.0
2009-03-12 14:30:00,20.09,20.2,20.04,20.13,957700.0,13.5305,13.6046,13.4968,13.5574,957700.0
2009-03-12 15:00:00,20.13,20.23,20.06,20.23,1488500.0,13.5574,13.6248,13.5103,13.6248,1488500.0
2009-03-12 15:30:00,20.23,20.45,20.2,20.32,3315300.0,13.6248,13.7729,13.6046,13.6854,3315300.0
2009-03-13 09:30:00,20.4,20.58,19.8,20.57,2831500.0,13.7393,13.8605,13.3352,13.8538,2831500.0
2009-03-13 10:00:00,20.57,20.68,20.44,20.45,2072500.0,13.8538,13.9278,13.7662,13.7729,2072500.0
2009-03-13 10:30:00,20.44,20.67,20.37,20.55,1797800.0,13.7662,13.9211,13.7191,13.8403,1797800.0
2009-03-13 11:00:00,20.55,20.59,20.46,20.55,1337600.0,13.8403,13.8672,13.7797,13.8403,1337600.0
2009-03-13 11:30:00,20.56,20.56,20.37,20.39,1309900.0,13.847,13.847,13.7191,13.7325,1309900.0
2009-03-13 12:00:00,20.39,20.42,20.26,20.34,1307100.0,13.7325,13.7527,13.645,13.6989,1307100.0
2009-03-13 12:30:00,20.33,20.47,20.28,20.44,1286000.0,13.6921,13.7864,13.6584,13.7662,1286000.0
2009-03-13 13:00:00,20.44,20.71,20.42,20.7,962200.0,13.7662,13.948,13.7527,13.9413,962200.0
2009-03-13 13:30:00,20.7,20.81,20.65,20.8,954700.0,13.9413,14.0154,13.9076,14.0087,954700.0
2009-03-13 14:00:00,20.8,20.87,20.76,20.84,1349100.0,14.0087,14.0558,13.9817,14.0356,1349100.0
2009-03-13 14:30:00,20.84,20.99,20.81,20.91,1151100.0,14.0356,14.1366,14.0154,14.0827,1151100.0
2009-03-13 15:00:00,20.9,21.0,20.88,20.88,1427100.0,14.076,14.1434,14.0625,14.0625,1427100.0
2009-03-13 15:30:00,20.88,20.9,20.68,20.73,3301700.0,14.0625,14.076,13.9278,13.9615,3301700.0
2009-03-16 09:30:00,20.73,20.9,20.48,20.6,1342000.0,13.9615,14.076,13.7931,13.874,1342000.0
2009-03-16 10:00:00,20.6,20.63,20.51,20.53,828700.0,13.874,13.8942,13.8133,13.8268,828700.0
2009-03-16 10:30:00,20.54,20.77,20.54,20.72,1091700.0,13.8336,13.9885,13.8336,13.9548,1091700.0
2009-03-16 11:00:00,20.72,20.98,20.68,20.86,909000.0,13.9548,14.1299,13.9278,14.0491,909000.0
2009-03-16 11:30:00,20.86,20.97,20.85,20.85,687700.0,14.0491,14.1232,14.0423,14.0423,687700.0
2009-03-16 12:00:00,20.85,20.89,20.78,20.8,640200.0,14.0423,14.0693,13.9952,14.0087,640200.0
2009-03-16 12:30:00,20.81,20.9,20.8,20.86,733200.0,14.0154,14.076,14.0087,14.0491,733200.0
2009-03-16 13:00:00,20.86,20.96,20.81,20.87,918400.0,14.0491,14.1164,14.0154,14.0558,918400.0
2009-03-16 13:30:00,20.86,21.06,20.81,20.95,1845400.0,14.0491,14.1838,14.0154,14.1097,1845400.0
2009-03-16 14:00:00,20.95,20.99,20.73,20.74,740100.0,14.1097,14.1366,13.9615,13.9682,740100.0
2009-03-16 14:30:00,20.75,20.81,20.52,20.53,1327900.0,13.975,14.0154,13.8201,13.8268,1327900.0
2009-03-16 15:00:00,20.54,20.55,20.19,20.23,2279800.0,13.8336,13.8403,13.5978,13.6248,2279800.0
2009-03-16 15:30:00,20.23,20.29,20.06,20.14,2730300.0,13.6248,13.6652,13.5103,13.5642,2730300.0
2009-03-17 09:30:00,20.5,20.88,20.34,20.86,2977000.0,13.8066,14.0625,13.6989,14.0491,2977000.0
2009-03-17 10:00:00,20.86,21.28,20.86,21.15,3483100.0,14.0491,14.3319,14.0491,14.2444,3483100.0
2009-03-17 10:30:00,21.15,21.48,21.12,21.45,2825000.0,14.2444,14.4666,14.2242,14.4464,2825000.0
2009-03-17 11:00:00,21.44,21.45,21.07,21.11,1843500.0,14.4397,14.4464,14.1905,14.2174,1843500.0
2009-03-17 11:30:00,21.11,21.19,21.03,21.13,1179300.0,14.2174,14.2713,14.1636,14.2309,1179300.0
2009-03-17 12:00:00,21.14,21.17,20.97,21.11,955700.0,14.2376,14.2579,14.1232,14.2174,955700.0
2009-03-17 12:30:00,21.11,21.37,21.06,21.31,967300.0,14.2174,14.3926,14.1838,14.3521,967300.0
2009-03-17 13:00:00,21.32,21.35,21.22,21.27,721300.0,14.3589,14.3791,14.2915,14.3252,721300.0
2009-03-17 13:30:00,21.26,21.4,21.15,21.18,1199900.0,14.3185,14.4128,14.2444,14.2646,1199900.0
2009-03-17 14:00:00,21.17,21.3,21.11,21.13,1215400.0,14.2579,14.3454,14.2174,14.2309,1215400.0
2009-03-17 14:30:00,21.13,21.34,21.11,21.25,1113800.0,14.2309,14.3723,14.2174,14.3117,1113800.0
2009-03-17 15:00:00,21.24,21.46,21.23,21.36,1945400.0,14.305,14.4532,14.2983,14.3858,1945400.0
2009-03-17 15:30:00,21.36,21.49,21.29,21.49,2986000.0,14.3858,14.4734,14.3387,14.4734,2986000.0
2009-03-18 09:30:00,21.3,21.43,21.12,21.31,1572700.0,14.3454,14.433,14.2242,14.3521,1572700.0
2009-03-18 10:00:00,21.31,21.36,21.05,21.14,1354800.0,14.3521,14.3858,14.177,14.2376,1354800.0
2009-03-18 10:30:00,21.13,21.41,21.06,21.38,919600.0,14.2309,14.4195,14.1838,14.3993,919600.0
2009-03-18 11:00:00,21.38,21.42,21.15,21.16,854900.0,14.3993,14.4262,14.2444,14.2511,854900.0
2009-03-18 11:30:00,21.17,21.25,21.1,21.25,684800.0,14.2579,14.3117,14.2107,14.3117,684800.0
2009-03-18 12:00:00,21.26,21.38,21.25,21.34,558100.0,14.3185,14.3993,14.3117,14.3723,558100.0
2009-03-18 12:30:00,21.34,21.46,21.25,21.46,826600.0,14.3723,14.4532,14.3117,14.4532,826600.0
2009-03-18 13:00:00,21.45,21.59,21.38,21.54,1109500.0,14.4464,14.5407,14.3993,14.507,1109500.0
2009-03-18 13:30:00,21.54,21.61,21.45,21.5,524600.0,14.507,14.5542,14.4464,14.4801,524600.0
2009-03-18 14:00:00,21.5,22.17,21.44,22.07,2876400.0,14.4801,14.9313,14.4397,14.864,2876400.0
2009-03-18 14:30:00,22.07,22.84,21.98,22.58,7543900.0,14.864,15.3826,14.8034,15.2075,7543900.0
2009-03-18 15:00:00,22.58,22.7,22.41,22.47,5129400.0,15.2075,15.2883,15.093,15.1334,5129400.0
2009-03-18 15:30:00,22.47,22.65,22.35,22.59,6703200.0,15.1334,15.2546,15.0526,15.2142,6703200.0
2009-03-19 09:30:00,22.52,22.74,22.26,22.55,2543700.0,15.1671,15.3152,14.992,15.1873,2543700.0
2009-03-19 10:00:00,22.55,22.83,22.52,22.6,3116400.0,15.1873,15.3759,15.1671,15.2209,3116400.0
2009-03-19 10:30:00,22.6,22.79,22.48,22.61,1781800.0,15.2209,15.3489,15.1401,15.2277,1781800.0
2009-03-19 11:00:00,22.62,22.7,22.34,22.4,1606300.0,15.2344,15.2883,15.0458,15.0862,1606300.0
2009-03-19 11:30:00,22.4,22.53,22.36,22.45,1537900.0,15.0862,15.1738,15.0593,15.1199,1537900.0
2009-03-19 12:00:00,22.44,22.53,22.39,22.51,745100.0,15.1132,15.1738,15.0795,15.1603,745100.0
2009-03-19 12:30:00,22.51,22.56,22.42,22.45,718300.0,15.1603,15.194,15.0997,15.1199,718300.0
2009-03-19 13:00:00,22.45,22.53,22.33,22.51,899900.0,15.1199,15.1738,15.0391,15.1603,899900.0
2009-03-19 13:30:00,22.51,22.55,22.34,22.42,1125700.0,15.1603,15.1873,15.0458,15.0997,1125700.0
2009-03-19 14:00:00,22.42,22.53,22.33,22.4,955700.0,15.0997,15.1738,15.0391,15.0862,955700.0
2009-03-19 14:30:00,22.4,22.44,22.2,22.28,1247200.0,15.0862,15.1132,14.9515,15.0054,1247200.0
2009-03-19 15:00:00,22.28,22.47,22.26,22.39,1895700.0,15.0054,15.1334,14.992,15.0795,1895700.0
2009-03-19 15:30:00,22.39,22.53,22.35,22.44,3018400.0,15.0795,15.1738,15.0526,15.1132,3018400.0
2009-03-20 09:30:00,22.56,22.73,21.95,22.27,5728700.0,15.194,15.3085,14.7832,14.9987,5728700.0
2009-03-20 10:00:00,22.27,22.42,22.14,22.42,1937200.0,14.9987,15.0997,14.9111,15.0997,1937200.0
2009-03-20 10:30:00,22.42,22.48,22.35,22.38,944300.0,15.0997,15.1401,15.0526,15.0728,944300.0
2009-03-20 11:00:00,22.37,22.37,22.05,22.05,926300.0,15.066,15.066,14.8505,14.8505,926300.0
2009-03-20 11:30:00,22.06,22.26,22.05,22.2,794600.0,14.8573,14.992,14.8505,14.9515,794600.0
2009-03-20 12:00:00,22.19,22.25,22.09,22.18,543100.0,14.9448,14.9852,14.8775,14.9381,543100.0
2009-03-20 12:30:00,22.17,22.27,22.11,22.15,1018900.0,14.9313,14.9987,14.8909,14.9179,1018900.0
2009-03-20 13:00:00,22.15,22.2,22.03,22.04,871000.0,14.9179,14.9515,14.8371,14.8438,871000.0
2009-03-20 13:30:00,22.05,22.11,21.83,21.86,1046800.0,14.8505,14.8909,14.7024,14.7226,1046800.0
2009-03-20 14:00:00,21.87,21.93,21.76,21.92,930500.0,14.7293,14.7697,14.6552,14.763,930500.0
2009-03-20 14:30:00,21.92,22.06,21.91,22.04,980900.0,14.763,14.8573,14.7562,14.8438,980900.0
2009-03-20 15:00:00,22.04,22.22,22.04,22.17,2049200.0,14.8438,14.965,14.8438,14.9313,2049200.0
2009-03-20 15:30:00,22.17,22.29,22.13,22.15,2385400.0,14.9313,15.0122,14.9044,14.9179,2385400.0
2009-03-23 09:30:00,22.43,22.55,22.17,22.4,2341900.0,15.1065,15.1873,14.9313,15.0862,2341900.0
2009-03-23 10:00:00,22.4,22.92,22.4,22.75,3185000.0,15.0862,15.4365,15.0862,15.322,3185000.0
2009-03-23 10:30:00,22.75,22.86,22.66,22.85,1198800.0,15.322,15.3961,15.2614,15.3893,1198800.0
2009-03-23 11:00:00,22.85,22.92,22.76,22.8,869700.0,15.3893,15.4365,15.3287,15.3556,869700.0
2009-03-23 11:30:00,22.8,23.06,22.8,22.99,1457600.0,15.3556,15.5308,15.3556,15.4836,1457600.0
2009-03-23 12:00:00,22.99,23.02,22.91,22.92,848500.0,15.4836,15.5038,15.4297,15.4365,848500.0
2009-03-23 12:30:00,22.92,22.94,22.78,22.78,863100.0,15.4365,15.4499,15.3422,15.3422,863100.0
2009-03-23 13:00:00,22.78,22.9,22.63,22.67,811400.0,15.3422,15.423,15.2412,15.2681,811400.0
2009-03-23 13:30:00,22.68,22.7,22.57,22.65,614700.0,15.2748,15.2883,15.2007,15.2546,614700.0
2009-03-23 14:00:00,22.64,22.7,22.58,22.68,543600.0,15.2479,15.2883,15.2075,15.2748,543600.0
2009-03-23 14:30:00,22.68,22.97,22.67,22.93,985300.0,15.2748,15.4701,15.2681,15.4432,985300.0
2009-03-23 15:00:00,22.93,23.08,22.82,23.03,2686900.0,15.4432,15.5442,15.3691,15.5105,2686900.0
2009-03-23 15:30:00,23.04,23.28,22.99,23.28,4150900.0,15.5173,15.6789,15.4836,15.6789,4150900.0
2009-03-24 09:30:00,23.03,23.35,23.03,23.2,3220500.0,15.5105,15.7261,15.5105,15.625,3220500.0
2009-03-24 10:00:00,23.2,23.47,23.19,23.27,3238500.0,15.625,15.8069,15.6183,15.6722,3238500.0
2009-03-24 10:30:00,23.27,23.3,23.03,23.1,2281600.0,15.6722,15.6924,15.5105,15.5577,2281600.0
2009-03-24 11:00:00,23.1,23.35,23.07,23.29,946300.0,15.5577,15.7261,15.5375,15.6857,946300.0
2009-03-24 11:30:00,23.28,23.37,23.05,23.09,929100.0,15.6789,15.7395,15.524,15.551,929100.0
2009-03-24 12:00:00,23.07,23.14,22.97,23.04,763900.0,15.5375,15.5846,15.4701,15.5173,763900.0
2009-03-24 12:30:00,23.05,23.31,23.04,23.26,812300.0,15.524,15.6991,15.5173,15.6655,812300.0
2009-03-24 13:00:00,23.25,23.4,23.19,23.32,932600.0,15.6587,15.7597,15.6183,15.7059,932600.0
2009-03-24 13:30:00,23.33,23.33,23.19,23.29,710900.0,15.7126,15.7126,15.6183,15.6857,710900.0
2009-03-24 14:00:00,23.29,23.44,23.27,23.29,968000.0,15.6857,15.7867,15.6722,15.6857,968000.0
2009-03-24 14:30:00,23.29,23.38,23.19,23.27,873500.0,15.6857,15.7463,15.6183,15.6722,873500.0
2009-03-24 15:00:00,23.26,23.31,23.1,23.19,1163600.0,15.6655,15.6991,15.5577,15.6183,1163600.0
2009-03-24 15:30:00,23.18,23.25,22.88,22.97,2410500.0,15.6116,15.6587,15.4095,15.4701,2410500.0
2009-03-25 09:30:00,23.27,23.52,23.07,23.45,3256300.0,15.6722,15.8406,15.5375,15.7934,3256300.0
2009-03-25 10:00:00,23.46,23.95,23.45,23.69,4492100.0,15.8002,16.1302,15.7934,15.9551,4492100.0
2009-03-25 10:30:00,23.69,23.84,23.54,23.6,2337800.0,15.9551,16.0561,15.854,15.8944,2337800.0
2009-03-25 11:00:00,23.6,23.82,23.57,23.8,1942400.0,15.8944,16.0426,15.8742,16.0291,1942400.0
2009-03-25 11:30:00,23.8,23.95,23.74,23.81,2348500.0,16.0291,16.1302,15.9887,16.0359,2348500.0
2009-03-25 12:00:00,23.81,23.95,23.63,23.72,1943800.0,16.0359,16.1302,15.9146,15.9753,1943800.0
2009-03-25 12:30:00,23.73,23.76,23.47,23.61,1078800.0,15.982,16.0022,15.8069,15.9012,1078800.0
2009-03-25 13:00:00,23.6,23.67,23.36,23.44,1348300.0,15.8944,15.9416,15.7328,15.7867,1348300.0
2009-03-25 13:30:00,23.44,23.53,23.16,23.18,2072800.0,15.7867,15.8473,15.5981,15.6116,2072800.0
2009-03-25 14:00:00,23.18,23.2,22.93,23.04,2371400.0,15.6116,15.625,15.4432,15.5173,2371400.0
2009-03-25 14:30:00,23.03,23.07,22.84,22.89,1707500.0,15.5105,15.5375,15.3826,15.4163,1707500.0
2009-03-25 15:00:00,22.89,23.16,22.77,23.15,2349600.0,15.4163,15.5981,15.3354,15.5914,2349600.0
2009-03-25 15:30:00,23.16,23.39,22.99,23.28,4120200.0,15.5981,15.753,15.4836,15.6789,4120200.0
2009-03-26 09:30:00,23.81,23.98,23.55,23.69,2911500.0,16.0359,16.1504,15.8608,15.9551,2911500.0
2009-03-26 10:00:00,23.7,23.93,23.53,23.67,1615600.0,15.9618,16.1167,15.8473,15.9416,1615600.0
2009-03-26 10:30:00,23.66,23.95,23.65,23.91,1833700.0,15.9348,16.1302,15.9281,16.1032,1833700.0
2009-03-26 11:00:00,23.91,24.14,23.84,24.01,2067000.0,16.1032,16.2581,16.0561,16.1706,2067000.0
2009-03-26 11:30:00,24.01,24.27,23.98,24.11,1624300.0,16.1706,16.3457,16.1504,16.2379,1624300.0
2009-03-26 12:00:00,24.11,24.29,24.07,24.25,1989400.0,16.2379,16.3592,16.211,16.3322,1989400.0
2009-03-26 12:30:00,24.25,24.25,24.06,24.1,1266000.0,16.3322,16.3322,16.2042,16.2312,1266000.0
2009-03-26 13:00:00,24.1,24.36,24.01,24.1,2840700.0,16.2312,16.4063,16.1706,16.2312,2840700.0
2009-03-26 13:30:00,24.1,24.14,23.94,24.11,1359200.0,16.2312,16.2581,16.1234,16.2379,1359200.0
2009-03-26 14:00:00,24.11,24.25,24.06,24.07,1774200.0,16.2379,16.3322,16.2042,16.211,1774200.0
2009-03-26 14:30:00,24.08,24.19,23.9,23.9,1667700.0,16.2177,16.2918,16.0965,16.0965,1667700.0
2009-03-26 15:00:00,23.9,24.18,23.89,24.11,1770400.0,16.0965,16.2851,16.0898,16.2379,1770400.0
2009-03-26 15:30:00,24.11,24.2,23.99,24.11,2687100.0,16.2379,16.2985,16.1571,16.2379,2687100.0
2009-03-27 09:30:00,23.91,24.1,23.57,23.91,1881400.0,16.1032,16.2312,15.8742,16.1032,1881400.0
2009-03-27 10:00:00,23.91,24.06,23.75,23.83,1642000.0,16.1032,16.2042,15.9955,16.0493,1642000.0
2009-03-27 10:30:00,23.82,23.83,23.61,23.69,1317500.0,16.0426,16.0493,15.9012,15.9551,1317500.0
2009-03-27 11:00:00,23.68,23.91,23.61,23.85,1246100.0,15.9483,16.1032,15.9012,16.0628,1246100.0
2009-03-27 11:30:00,23.86,24.0,23.74,23.9,1217000.0,16.0695,16.1638,15.9887,16.0965,1217000.0
2009-03-27 12:00:00,23.91,24.06,23.86,23.87,972600.0,16.1032,16.2042,16.0695,16.0763,972600.0
2009-03-27 12:30:00,23.86,23.94,23.72,23.78,950000.0,16.0695,16.1234,15.9753,16.0157,950000.0
2009-03-27 13:00:00,23.77,23.79,23.5,23.52,1179800.0,16.0089,16.0224,15.8271,15.8406,1179800.0
2009-03-27 13:30:00,23.52,23.69,23.35,23.39,1393500.0,15.8406,15.9551,15.7261,15.753,1393500.0
2009-03-27 14:00:00,23.39,23.65,23.33,23.6,998200.0,15.753,15.9281,15.7126,15.8944,998200.0
2009-03-27 14:30:00,23.6,23.71,23.5,23.69,1144700.0,15.8944,15.9685,15.8271,15.9551,1144700.0
2009-03-27 15:00:00,23.69,23.79,23.57,23.57,1283400.0,15.9551,16.0224,15.8742,15.8742,1283400.0
2009-03-27 15:30:00,23.57,23.79,23.55,23.64,2325000.0,15.8742,16.0224,15.8608,15.9214,2325000.0
2009-03-30 09:30:00,23.24,23.29,22.77,22.95,2936100.0,15.652,15.6857,15.3354,15.4567,2936100.0
2009-03-30 10:00:00,22.95,23.05,22.79,22.87,1810500.0,15.4567,15.524,15.3489,15.4028,1810500.0
2009-03-30 10:30:00,22.89,22.91,22.66,22.84,1534700.0,15.4163,15.4297,15.2614,15.3826,1534700.0
2009-03-30 11:00:00,22.85,22.92,22.68,22.9,1151700.0,15.3893,15.4365,15.2748,15.423,1151700.0
2009-03-30 11:30:00,22.9,23.12,22.88,23.1,1215600.0,15.423,15.5712,15.4095,15.5577,1215600.0
2009-03-30 12:00:00,23.09,23.32,23.04,23.22,1486000.0,15.551,15.7059,15.5173,15.6385,1486000.0
2009-03-30 12:30:00,23.22,23.31,23.11,23.12,723100.0,15.6385,15.6991,15.5644,15.5712,723100.0
2009-03-30 13:00:00,23.13,23.42,23.12,23.41,1162700.0,15.5779,15.7732,15.5712,15.7665,1162700.0
2009-03-30 13:30:00,23.41,23.41,23.14,23.19,1040000.0,15.7665,15.7665,15.5846,15.6183,1040000.0
2009-03-30 14:00:00,23.19,23.28,23.14,23.17,1238900.0,15.6183,15.6789,15.5846,15.6048,1238900.0
2009-03-30 14:30:00,23.18,23.21,23.03,23.06,1021000.0,15.6116,15.6318,15.5105,15.5308,1021000.0
2009-03-30 15:00:00,23.06,23.28,23.04,23.14,1361700.0,15.5308,15.6789,15.5173,15.5846,1361700.0
2009-03-30 15:30:00,23.14,23.46,23.14,23.39,3393000.0,15.5846,15.8002,15.5846,15.753,3393000.0
2009-03-31 09:30:00,23.52,23.58,22.72,22.86,2837000.0,15.8406,15.881,15.3018,15.3961,2837000.0
2009-03-31 10:00:00,22.86,23.0,22.68,22.76,2001700.0,15.3961,15.4903,15.2748,15.3287,2001700.0
2009-03-31 10:30:00,22.76,22.92,22.64,22.67,1504700.0,15.3287,15.4365,15.2479,15.2681,1504700.0
2009-03-31 11:00:00,22.66,22.86,22.66,22.82,1298000.0,15.2614,15.3961,15.2614,15.3691,1298000.0
2009-03-31 11:30:00,22.83,22.92,22.75,22.89,859400.0,15.3759,15.4365,15.322,15.4163,859400.0
2009-03-31 12:00:00,22.89,22.91,22.79,22.89,669800.0,15.4163,15.4297,15.3489,15.4163,669800.0
2009-03-31 12:30:00,22.88,23.16,22.86,23.13,810500.0,15.4095,15.5981,15.3961,15.5779,810500.0
2009-03-31 13:00:00,23.13,23.39,23.12,23.26,1675900.0,15.5779,15.753,15.5712,15.6655,1675900.0
2009-03-31 13:30:00,23.27,23.46,23.25,23.46,1022500.0,15.6722,15.8002,15.6587,15.8002,1022500.0
2009-03-31 14:00:00,23.46,23.56,23.41,23.44,1379200.0,15.8002,15.8675,15.7665,15.7867,1379200.0
2009-03-31 14:30:00,23.44,23.65,23.44,23.59,1442300.0,15.7867,15.9281,15.7867,15.8877,1442300.0
2009-03-31 15:00:00,23.59,23.66,23.44,23.65,1971800.0,15.8877,15.9348,15.7867,15.9281,1971800.0
2009-03-31 15:30:00,23.65,23.66,23.33,23.41,5564500.0,15.9281,15.9348,15.7126,15.7665,5564500.0
2009-04-01 09:30:00,23.15,23.25,22.92,22.98,2380400.0,15.5914,15.6587,15.4365,15.4769,2380400.0
2009-04-01 10:00:00,22.98,23.54,22.98,23.41,2496500.0,15.4769,15.854,15.4769,15.7665,2496500.0
2009-04-01 10:30:00,23.4,23.73,23.39,23.62,1953600.0,15.7597,15.982,15.753,15.9079,1953600.0
2009-04-01 11:00:00,23.62,23.82,23.57,23.69,1701200.0,15.9079,16.0426,15.8742,15.9551,1701200.0
2009-04-01 11:30:00,23.7,23.78,23.59,23.67,920900.0,15.9618,16.0157,15.8877,15.9416,920900.0
2009-04-01 12:00:00,23.68,23.88,23.68,23.69,878000.0,15.9483,16.083,15.9483,15.9551,878000.0
2009-04-01 12:30:00,23.69,23.72,23.56,23.7,1005000.0,15.9551,15.9753,15.8675,15.9618,1005000.0
2009-04-01 13:00:00,23.7,23.76,23.54,23.59,861400.0,15.9618,16.0022,15.854,15.8877,861400.0
2009-04-01 13:30:00,23.59,23.71,23.56,23.68,1154300.0,15.8877,15.9685,15.8675,15.9483,1154300.0
2009-04-01 14:00:00,23.68,23.88,23.64,23.87,1027600.0,15.9483,16.083,15.9214,16.0763,1027600.0
2009-04-01 14:30:00,23.87,23.89,23.65,23.78,1225700.0,16.0763,16.0898,15.9281,16.0157,1225700.0
2009-04-01 15:00:00,23.79,23.79,23.46,23.62,2036200.0,16.0224,16.0224,15.8002,15.9079,2036200.0
2009-04-01 15:30:00,23.63,23.87,23.56,23.81,2558200.0,15.9146,16.0763,15.8675,16.0359,2558200.0
2009-04-02 09:30:00,24.31,24.72,24.24,24.67,3023900.0,16.3726,16.6488,16.3255,16.6151,3023900.0
2009-04-02 10:00:00,24.66,24.91,24.63,24.74,2139400.0,16.6083,16.7767,16.5881,16.6622,2139400.0
2009-04-02 10:30:00,24.73,24.96,24.63,24.85,2004000.0,16.6555,16.8104,16.5881,16.7363,2004000.0
2009-04-02 11:00:00,24.84,25.19,24.82,25.07,2431500.0,16.7296,16.9653,16.7161,16.8845,2431500.0
2009-04-02 11:30:00,25.08,25.13,24.95,25.02,1793600.0,16.8912,16.9249,16.8037,16.8508,1793600.0
2009-04-02 12:00:00,25.01,25.12,24.96,25.08,1660400.0,16.8441,16.9181,16.8104,16.8912,1660400.0
2009-04-02 12:30:00,25.09,25.24,25.09,25.12,1867300.0,16.8979,16.999,16.8979,16.9181,1867300.0
2009-04-02 13:00:00,25.12,25.2,24.99,25.03,1848200.0,16.9181,16.972,16.8306,16.8575,1848200.0
2009-04-02 13:30:00,25.03,25.05,24.89,24.94,1669200.0,16.8575,16.871,16.7632,16.7969,1669200.0
2009-04-02 14:00:00,24.95,25.11,24.85,25.07,1463500.0,16.8037,16.9114,16.7363,16.8845,1463500.0
2009-04-02 14:30:00,25.07,25.21,24.96,25.05,1239500.0,16.8845,16.9788,16.8104,16.871,1239500.0
2009-04-02 15:00:00,25.05,25.09,24.8,24.81,3339700.0,16.871,16.8979,16.7026,16.7094,3339700.0
2009-04-02 15:30:00,24.81,24.91,24.65,24.79,3732700.0,16.7094,16.7767,16.6016,16.6959,3732700.0
2009-04-03 09:30:00,24.7,24.94,24.5,24.64,1931600.0,16.6353,16.7969,16.5006,16.5949,1931600.0
2009-04-03 10:00:00,24.64,24.65,24.34,24.62,1728000.0,16.5949,16.6016,16.3928,16.5814,1728000.0
2009-04-03 10:30:00,24.62,24.83,24.59,24.65,1197600.0,16.5814,16.7228,16.5612,16.6016,1197600.0
2009-04-03 11:00:00,24.65,24.76,24.65,24.7,708100.0,16.6016,16.6757,16.6016,16.6353,708100.0
2009-04-03 11:30:00,24.7,24.9,24.67,24.82,976600.0,16.6353,16.77,16.6151,16.7161,976600.0
2009-04-03 12:00:00,24.82,24.92,24.73,24.82,1001400.0,16.7161,16.7835,16.6555,16.7161,1001400.0
2009-04-03 12:30:00,24.81,24.95,24.77,24.93,909800.0,16.7094,16.8037,16.6824,16.7902,909800.0
2009-04-03 13:00:00,24.93,25.0,24.82,24.93,1145600.0,16.7902,16.8373,16.7161,16.7902,1145600.0
2009-04-03 13:30:00,24.93,25.07,24.83,25.0,1219900.0,16.7902,16.8845,16.7228,16.8373,1219900.0
2009-04-03 14:00:00,25.01,25.11,24.91,25.1,1699100.0,16.8441,16.9114,16.7767,16.9047,1699100.0
2009-04-03 14:30:00,25.11,25.13,24.95,25.01,1297000.0,16.9114,16.9249,16.8037,16.8441,1297000.0
2009-04-03 15:00:00,25.0,25.03,24.84,24.86,2009200.0,16.8373,16.8575,16.7296,16.743,2009200.0
2009-04-03 15:30:00,24.86,25.03,24.86,25.0,2735000.0,16.743,16.8575,16.743,16.8373,2735000.0
2009-04-06 09:30:00,24.8,24.9,24.46,24.84,1742100.0,16.7026,16.77,16.4736,16.7296,1742100.0
2009-04-06 10:00:00,24.84,25.0,24.73,24.76,1768000.0,16.7296,16.8373,16.6555,16.6757,1768000.0
2009-04-06 10:30:00,24.78,24.92,24.73,24.8,995000.0,16.6892,16.7835,16.6555,16.7026,995000.0
2009-04-06 11:00:00,24.8,24.81,24.64,24.75,903300.0,16.7026,16.7094,16.5949,16.669,903300.0
2009-04-06 11:30:00,24.75,24.84,24.64,24.69,814300.0,16.669,16.7296,16.5949,16.6285,814300.0
2009-04-06 12:00:00,24.69,24.79,24.63,24.79,715300.0,16.6285,16.6959,16.5881,16.6959,715300.0
2009-04-06 12:30:00,24.78,24.98,24.74,24.98,616000.0,16.6892,16.8239,16.6622,16.8239,616000.0
2009-04-06 13:00:00,24.98,25.03,24.77,24.77,1224700.0,16.8239,16.8575,16.6824,16.6824,1224700.0
2009-04-06 13:30:00,24.77,25.01,24.7,24.92,946700.0,16.6824,16.8441,16.6353,16.7835,946700.0
2009-04-06 14:00:00,24.92,24.93,24.73,24.9,834100.0,16.7835,16.7902,16.6555,16.77,834100.0
2009-04-06 14:30:00,24.89,25.02,24.77,24.94,1265100.0,16.7632,16.8508,16.6824,16.7969,1265100.0
2009-04-06 15:00:00,24.94,24.99,24.7,24.74,2169900.0,16.7969,16.8306,16.6353,16.6622,2169900.0
2009-04-06 15:30:00,24.74,24.9,24.69,24.82,2315300.0,16.6622,16.77,16.6285,16.7161,2315300.0
2009-04-07 09:30:00,24.47,24.64,24.33,24.41,2056100.0,16.4804,16.5949,16.3861,16.44,2056100.0
2009-04-07 10:00:00,24.41,24.47,24.26,24.47,1460500.0,16.44,16.4804,16.3389,16.4804,1460500.0
2009-04-07 10:30:00,24.47,24.58,24.44,24.56,1009900.0,16.4804,16.5545,16.4602,16.541,1009900.0
2009-04-07 11:00:00,24.56,24.57,24.43,24.44,728300.0,16.541,16.5477,16.4534,16.4602,728300.0
2009-04-07 11:30:00,24.44,24.51,24.39,24.42,642500.0,16.4602,16.5073,16.4265,16.4467,642500.0
2009-04-07 12:00:00,24.41,24.45,24.36,24.37,713900.0,16.44,16.4669,16.4063,16.413,713900.0
2009-04-07 12:30:00,24.37,24.39,24.31,24.37,738700.0,16.413,16.4265,16.3726,16.413,738700.0
2009-04-07 13:00:00,24.37,24.4,24.3,24.33,743000.0,16.413,16.4332,16.3659,16.3861,743000.0
2009-04-07 13:30:00,24.33,24.35,24.22,24.32,688600.0,16.3861,16.3996,16.312,16.3794,688600.0
2009-04-07 14:00:00,24.31,24.33,24.21,24.22,884800.0,16.3726,16.3861,16.3053,16.312,884800.0
2009-04-07 14:30:00,24.23,24.34,24.13,24.32,1274700.0,16.3187,16.3928,16.2514,16.3794,1274700.0
2009-04-07 15:00:00,24.32,24.55,24.26,24.41,1807800.0,16.3794,16.5343,16.3389,16.44,1807800.0
2009-04-07 15:30:00,24.41,24.55,24.33,24.34,2968200.0,16.44,16.5343,16.3861,16.3928,2968200.0
2009-04-08 09:30:00,24.72,25.24,24.69,25.02,2057300.0,16.6488,16.999,16.6285,16.8508,2057300.0
2009-04-08 10:00:00,25.03,25.07,24.79,24.89,1344600.0,16.8575,16.8845,16.6959,16.7632,1344600.0
2009-04-08 10:30:00,24.9,25.0,24.77,24.85,1149100.0,16.77,16.8373,16.6824,16.7363,1149100.0
2009-04-08 11:00:00,24.85,25.02,24.85,25.0,1392300.0,16.7363,16.8508,16.7363,16.8373,1392300.0
2009-04-08 11:30:00,24.99,25.13,24.98,25.09,973400.0,16.8306,16.9249,16.8239,16.8979,973400.0
2009-04-08 12:00:00,25.09,25.19,25.06,25.17,933300.0,16.8979,16.9653,16.8777,16.9518,933300.0
2009-04-08 12:30:00,25.17,25.31,25.05,25.22,1065700.0,16.9518,17.0461,16.871,16.9855,1065700.0
2009-04-08 13:00:00,25.22,25.31,25.1,25.12,1117600.0,16.9855,17.0461,16.9047,16.9181,1117600.0
2009-04-08 13:30:00,25.11,25.12,24.94,25.04,860000.0,16.9114,16.9181,16.7969,16.8643,860000.0
2009-04-08 14:00:00,25.04,25.04,24.88,24.92,923100.0,16.8643,16.8643,16.7565,16.7835,923100.0
2009-04-08 14:30:00,24.92,25.04,24.92,24.98,1054600.0,16.7835,16.8643,16.7835,16.8239,1054600.0
2009-04-08 15:00:00,24.98,25.14,24.8,25.03,1869400.0,16.8239,16.9316,16.7026,16.8575,1869400.0
2009-04-08 15:30:00,25.03,25.13,25.02,25.11,2479500.0,16.8575,16.9249,16.8508,16.9114,2479500.0
2009-04-09 09:30:00,25.56,25.77,25.44,25.62,2920700.0,17.2145,17.3559,17.1337,17.2549,2920700.0
2009-04-09 10:00:00,25.61,25.71,25.55,25.67,1705500.0,17.2482,17.3155,17.2078,17.2886,1705500.0
2009-04-09 10:30:00,25.67,25.72,25.54,25.56,1186600.0,17.2886,17.3222,17.201,17.2145,1186600.0
2009-04-09 11:00:00,25.56,25.73,25.5,25.6,1079300.0,17.2145,17.329,17.1741,17.2414,1079300.0
2009-04-09 11:30:00,25.6,25.75,25.49,25.73,1389100.0,17.2414,17.3425,17.1673,17.329,1389100.0
2009-04-09 12:00:00,25.73,25.8,25.69,25.8,863200.0,17.329,17.3761,17.302,17.3761,863200.0
2009-04-09 12:30:00,25.8,25.92,25.78,25.87,786000.0,17.3761,17.4569,17.3627,17.4233,786000.0
2009-04-09 13:00:00,25.86,25.96,25.82,25.83,1234400.0,17.4165,17.4839,17.3896,17.3963,1234400.0
2009-04-09 13:30:00,25.83,25.87,25.74,25.87,749900.0,17.3963,17.4233,17.3357,17.4233,749900.0
2009-04-09 14:00:00,25.87,25.89,25.78,25.84,1166000.0,17.4233,17.4367,17.3627,17.4031,1166000.0
2009-04-09 14:30:00,25.85,25.95,25.82,25.94,1329000.0,17.4098,17.4771,17.3896,17.4704,1329000.0
2009-04-09 15:00:00,25.93,25.93,25.78,25.83,1204500.0,17.4637,17.4637,17.3627,17.3963,1204500.0
2009-04-09 15:30:00,25.83,25.89,25.78,25.89,3050800.0,17.3963,17.4367,17.3627,17.4367,3050800.0
2009-04-13 09:30:00,25.63,25.94,25.6,25.8,1444700.0,17.2616,17.4704,17.2414,17.3761,1444700.0
2009-04-13 10:00:00,25.8,25.91,25.75,25.89,930700.0,17.3761,17.4502,17.3425,17.4367,930700.0
2009-04-13 10:30:00,25.88,25.91,25.72,25.75,1041500.0,17.43,17.4502,17.3222,17.3425,1041500.0
2009-04-13 11:00:00,25.75,25.75,25.63,25.7,752800.0,17.3425,17.3425,17.2616,17.3088,752800.0
2009-04-13 11:30:00,25.71,25.75,25.58,25.65,561900.0,17.3155,17.3425,17.228,17.2751,561900.0
2009-04-13 12:00:00,25.65,25.79,25.65,25.72,612000.0,17.2751,17.3694,17.2751,17.3222,612000.0
2009-04-13 12:30:00,25.71,25.84,25.71,25.82,371400.0,17.3155,17.4031,17.3155,17.3896,371400.0
2009-04-13 13:00:00,25.82,25.83,25.67,25.79,458200.0,17.3896,17.3963,17.2886,17.3694,458200.0
2009-04-13 13:30:00,25.79,25.89,25.78,25.89,427000.0,17.3694,17.4367,17.3627,17.4367,427000.0
2009-04-13 14:00:00,25.89,25.9,25.79,25.86,494400.0,17.4367,17.4435,17.3694,17.4165,494400.0
2009-04-13 14:30:00,25.85,25.95,25.84,25.87,748800.0,17.4098,17.4771,17.4031,17.4233,748800.0
2009-04-13 15:00:00,25.87,26.04,25.82,26.03,983600.0,17.4233,17.5378,17.3896,17.531,983600.0
2009-04-13 15:30:00,26.03,26.1,25.93,25.95,1968500.0,17.531,17.5782,17.4637,17.4771,1968500.0
2009-04-14 09:30:00,25.59,25.68,25.05,25.27,2609300.0,17.2347,17.2953,16.871,17.0192,2609300.0
2009-04-14 10:00:00,25.26,25.38,25.17,25.38,1283800.0,17.0124,17.0933,16.9518,17.0933,1283800.0
2009-04-14 10:30:00,25.38,25.58,25.36,25.39,1023700.0,17.0933,17.228,17.0798,17.1,1023700.0
2009-04-14 11:00:00,25.4,25.52,25.33,25.35,955000.0,17.1067,17.1875,17.0596,17.0731,955000.0
2009-04-14 11:30:00,25.34,25.48,25.34,25.37,713300.0,17.0663,17.1606,17.0663,17.0865,713300.0
2009-04-14 12:00:00,25.37,25.38,25.22,25.32,735500.0,17.0865,17.0933,16.9855,17.0528,735500.0
2009-04-14 12:30:00,25.32,25.36,25.11,25.17,730700.0,17.0528,17.0798,16.9114,16.9518,730700.0
2009-04-14 13:00:00,25.16,25.26,25.16,25.25,639600.0,16.9451,17.0124,16.9451,17.0057,639600.0
2009-04-14 13:30:00,25.24,25.32,25.21,25.32,534300.0,16.999,17.0528,16.9788,17.0528,534300.0
2009-04-14 14:00:00,25.32,25.39,25.19,25.35,748500.0,17.0528,17.1,16.9653,17.0731,748500.0
2009-04-14 14:30:00,25.36,25.44,25.3,25.44,869200.0,17.0798,17.1337,17.0394,17.1337,869200.0
2009-04-14 15:00:00,25.44,25.45,25.27,25.36,1073400.0,17.1337,17.1404,17.0192,17.0798,1073400.0
2009-04-14 15:30:00,25.37,25.48,25.27,25.33,2231900.0,17.0865,17.1606,17.0192,17.0596,2231900.0
2009-04-15 09:30:00,25.25,25.51,25.1,25.39,2008500.0,17.0057,17.1808,16.9047,17.1,2008500.0
2009-04-15 10:00:00,25.39,25.65,25.33,25.5,1589900.0,17.1,17.2751,17.0596,17.1741,1589900.0
2009-04-15 10:30:00,25.5,25.55,25.3,25.31,1426800.0,17.1741,17.2078,17.0394,17.0461,1426800.0
2009-04-15 11:00:00,25.31,25.32,25.19,25.26,1541200.0,17.0461,17.0528,16.9653,17.0124,1541200.0
2009-04-15 11:30:00,25.27,25.41,25.26,25.39,801500.0,17.0192,17.1135,17.0124,17.1,801500.0
2009-04-15 12:00:00,25.39,25.59,25.37,25.5,921400.0,17.1,17.2347,17.0865,17.1741,921400.0
2009-04-15 12:30:00,25.5,25.63,25.49,25.6,724900.0,17.1741,17.2616,17.1673,17.2414,724900.0
2009-04-15 13:00:00,25.6,25.66,25.38,25.44,1048000.0,17.2414,17.2818,17.0933,17.1337,1048000.0
2009-04-15 13:30:00,25.45,25.46,25.23,25.26,828100.0,17.1404,17.1471,16.9922,17.0124,828100.0
2009-04-15 14:00:00,25.26,25.45,25.2,25.24,1145300.0,17.0124,17.1404,16.972,16.999,1145300.0
2009-04-15 14:30:00,25.24,25.35,25.21,25.34,852600.0,16.999,17.0731,16.9788,17.0663,852600.0
2009-04-15 15:00:00,25.34,25.5,25.34,25.48,1396400.0,17.0663,17.1741,17.0663,17.1606,1396400.0
2009-04-15 15:30:00,25.47,25.75,25.45,25.67,2404700.0,17.1539,17.3425,17.1404,17.2886,2404700.0
2009-04-16 09:30:00,25.71,25.82,25.56,25.68,1082800.0,17.3155,17.3896,17.2145,17.2953,1082800.0
2009-04-16 10:00:00,25.69,25.75,25.48,25.6,1213400.0,17.302,17.3425,17.1606,17.2414,1213400.0
2009-04-16 10:30:00,25.6,25.67,25.28,25.4,1407300.0,17.2414,17.2886,17.0259,17.1067,1407300.0
2009-04-16 11:00:00,25.4,25.57,25.33,25.54,730900.0,17.1067,17.2212,17.0596,17.201,730900.0
2009-04-16 11:30:00,25.54,25.61,25.48,25.58,799600.0,17.201,17.2482,17.1606,17.228,799600.0
2009-04-16 12:00:00,25.59,25.76,25.57,25.63,687200.0,17.2347,17.3492,17.2212,17.2616,687200.0
2009-04-16 12:30:00,25.64,25.96,25.63,25.86,1126600.0,17.2684,17.4839,17.2616,17.4165,1126600.0
2009-04-16 13:00:00,25.86,25.92,25.71,25.79,892100.0,17.4165,17.4569,17.3155,17.3694,892100.0
2009-04-16 13:30:00,25.79,25.8,25.61,25.74,838100.0,17.3694,17.3761,17.2482,17.3357,838100.0
2009-04-16 14:00:00,25.75,25.99,25.73,25.98,1036000.0,17.3425,17.5041,17.329,17.4974,1036000.0
2009-04-16 14:30:00,25.98,26.16,25.9,26.07,1733800.0,17.4974,17.6186,17.4435,17.558,1733800.0
2009-04-16 15:00:00,26.07,26.1,25.96,25.99,1351300.0,17.558,17.5782,17.4839,17.5041,1351300.0
2009-04-16 15:30:00,25.99,26.1,25.91,25.97,2961000.0,17.5041,17.5782,17.4502,17.4906,2961000.0
2009-04-17 09:30:00,26.16,26.3,26.04,26.29,4054200.0,17.6186,17.7129,17.5378,17.7061,4054200.0
2009-04-17 10:00:00,26.29,26.47,26.23,26.32,2497800.0,17.7061,17.8274,17.6657,17.7263,2497800.0
2009-04-17 10:30:00,26.32,26.4,26.09,26.31,1558400.0,17.7263,17.7802,17.5714,17.7196,1558400.0
2009-04-17 11:00:00,26.32,26.32,26.18,26.25,847800.0,17.7263,17.7263,17.6321,17.6792,847800.0
2009-04-17 11:30:00,26.24,26.34,26.23,26.32,798300.0,17.6725,17.7398,17.6657,17.7263,798300.0
2009-04-17 12:00:00,26.32,26.33,26.26,26.3,617100.0,17.7263,17.7331,17.6859,17.7129,617100.0
2009-04-17 12:30:00,26.3,26.3,25.25,26.18,1212800.0,17.7129,17.7129,17.0057,17.6321,1212800.0
2009-04-17 13:00:00,26.17,26.22,26.13,26.18,899700.0,17.6253,17.659,17.5984,17.6321,899700.0
2009-04-17 13:30:00,26.18,26.29,26.18,26.24,766900.0,17.6321,17.7061,17.6321,17.6725,766900.0
2009-04-17 14:00:00,26.24,26.25,26.08,26.13,799500.0,17.6725,17.6792,17.5647,17.5984,799500.0
2009-04-17 14:30:00,26.13,26.21,26.05,26.08,1203800.0,17.5984,17.6523,17.5445,17.5647,1203800.0
2009-04-17 15:00:00,26.08,26.29,26.08,26.24,1366000.0,17.5647,17.7061,17.5647,17.6725,1366000.0
2009-04-17 15:30:00,26.23,26.32,26.09,26.13,3163100.0,17.6657,17.7263,17.5714,17.5984,3163100.0
2009-04-20 09:30:00,25.72,25.87,25.3,25.37,2481500.0,17.3222,17.4233,17.0394,17.0865,2481500.0
2009-04-20 10:00:00,25.38,25.38,25.1,25.23,1621800.0,17.0933,17.0933,16.9047,16.9922,1621800.0
2009-04-20 10:30:00,25.23,25.23,25.05,25.05,1381600.0,16.9922,16.9922,16.871,16.871,1381600.0
2009-04-20 11:00:00,25.05,25.2,25.04,25.19,854800.0,16.871,16.972,16.8643,16.9653,854800.0
2009-04-20 11:30:00,25.2,25.24,25.1,25.11,677500.0,16.972,16.999,16.9047,16.9114,677500.0
2009-04-20 12:00:00,25.11,25.24,25.03,25.24,694600.0,16.9114,16.999,16.8575,16.999,694600.0
2009-04-20 12:30:00,25.24,25.32,25.22,25.28,635700.0,16.999,17.0528,16.9855,17.0259,635700.0
2009-04-20 13:00:00,25.27,25.28,25.11,25.13,666400.0,17.0192,17.0259,16.9114,16.9249,666400.0
2009-04-20 13:30:00,25.13,25.19,25.07,25.08,793500.0,16.9249,16.9653,16.8845,16.8912,793500.0
2009-04-20 14:00:00,25.07,25.11,25.01,25.05,886600.0,16.8845,16.9114,16.8441,16.871,886600.0
2009-04-20 14:30:00,25.05,25.13,24.96,24.97,1551800.0,16.871,16.9249,16.8104,16.8171,1551800.0
2009-04-20 15:00:00,24.97,25.13,24.91,25.13,1110900.0,16.8171,16.9249,16.7767,16.9249,1110900.0
2009-04-20 15:30:00,25.13,25.3,25.12,25.14,3020100.0,16.9249,17.0394,16.9181,16.9316,3020100.0
2009-04-21 09:30:00,25.2,25.45,25.06,25.33,2105100.0,16.972,17.1404,16.8777,17.0596,2105100.0
2009-04-21 10:00:00,25.32,25.34,24.79,24.88,1549800.0,17.0528,17.0663,16.6959,16.7565,1549800.0
2009-04-21 10:30:00,24.88,25.06,24.78,25.04,1277200.0,16.7565,16.8777,16.6892,16.8643,1277200.0
2009-04-21 11:00:00,25.05,25.3,24.99,25.23,1867000.0,16.871,17.0394,16.8306,16.9922,1867000.0
2009-04-21 11:30:00,25.24,25.34,25.17,25.27,1025300.0,16.999,17.0663,16.9518,17.0192,1025300.0
2009-04-21 12:00:00,25.27,25.34,25.14,25.21,613000.0,17.0192,17.0663,16.9316,16.9788,613000.0
2009-04-21 12:30:00,25.2,25.24,25.09,25.11,690700.0,16.972,16.999,16.8979,16.9114,690700.0
2009-04-21 13:00:00,25.12,25.25,25.1,25.17,552900.0,16.9181,17.0057,16.9047,16.9518,552900.0
2009-04-21 13:30:00,25.17,25.28,25.15,25.25,574800.0,16.9518,17.0259,16.9384,17.0057,574800.0
2009-04-21 14:00:00,25.26,25.35,25.16,25.35,773900.0,17.0124,17.0731,16.9451,17.0731,773900.0
2009-04-21 14:30:00,25.35,25.68,25.35,25.6,2312900.0,17.0731,17.2953,17.0731,17.2414,2312900.0
2009-04-21 15:00:00,25.61,26.05,25.58,25.85,3010900.0,17.2482,17.5445,17.228,17.4098,3010900.0
2009-04-21 15:30:00,25.85,25.94,25.69,25.89,3092000.0,17.4098,17.4704,17.302,17.4367,3092000.0
2009-04-22 09:30:00,25.63,25.98,25.48,25.67,1801700.0,17.2616,17.4974,17.1606,17.2886,1801700.0
2009-04-22 10:00:00,25.68,26.32,25.67,26.31,2263200.0,17.2953,17.7263,17.2886,17.7196,2263200.0
2009-04-22 10:30:00,26.31,26.53,26.24,26.35,1489200.0,17.7196,17.8678,17.6725,17.7465,1489200.0
2009-04-22 11:00:00,26.35,26.51,26.29,26.51,1051700.0,17.7465,17.8543,17.7061,17.8543,1051700.0
2009-04-22 11:30:00,26.52,26.8,26.52,26.76,2038700.0,17.861,18.0496,17.861,18.0227,2038700.0
2009-04-22 12:00:00,26.75,26.92,26.56,26.57,2016000.0,18.0159,18.1304,17.888,17.8947,2016000.0
2009-04-22 12:30:00,26.57,26.58,26.31,26.5,1610600.0,17.8947,17.9015,17.7196,17.8476,1610600.0
2009-04-22 13:00:00,26.5,26.63,26.45,26.55,1066900.0,17.8476,17.9351,17.8139,17.8812,1066900.0
2009-04-22 13:30:00,26.55,26.72,26.5,26.52,825800.0,17.8812,17.9957,17.8476,17.861,825800.0
2009-04-22 14:00:00,26.51,26.64,26.41,26.63,834300.0,17.8543,17.9419,17.787,17.9351,834300.0
2009-04-22 14:30:00,26.63,26.77,26.55,26.56,1086500.0,17.9351,18.0294,17.8812,17.888,1086500.0
2009-04-22 15:00:00,26.56,26.67,26.36,26.43,2031100.0,17.888,17.9621,17.7533,17.8004,2031100.0
2009-04-22 15:30:00,26.43,26.49,26.02,26.12,3629400.0,17.8004,17.8408,17.5243,17.5916,3629400.0
2009-04-23 09:30:00,25.96,26.22,25.77,25.82,1723000.0,17.4839,17.659,17.3559,17.3896,1723000.0
2009-04-23 10:00:00,25.82,25.82,25.47,25.74,1584500.0,17.3896,17.3896,17.1539,17.3357,1584500.0
2009-04-23 10:30:00,25.75,25.9,25.46,25.47,1546100.0,17.3425,17.4435,17.1471,17.1539,1546100.0
2009-04-23 11:00:00,25.46,25.63,25.38,25.49,1136800.0,17.1471,17.2616,17.0933,17.1673,1136800.0
2009-04-23 11:30:00,25.49,25.51,25.33,25.35,697000.0,17.1673,17.1808,17.0596,17.0731,697000.0
2009-04-23 12:00:00,25.35,25.58,25.31,25.55,605600.0,17.0731,17.228,17.0461,17.2078,605600.0
2009-04-23 12:30:00,25.54,25.7,25.44,25.63,516500.0,17.201,17.3088,17.1337,17.2616,516500.0
2009-04-23 13:00:00,25.63,25.77,25.55,25.66,768000.0,17.2616,17.3559,17.2078,17.2818,768000.0
2009-04-23 13:30:00,25.66,25.75,25.51,25.6,731400.0,17.2818,17.3425,17.1808,17.2414,731400.0
2009-04-23 14:00:00,25.59,25.73,25.47,25.72,1026700.0,17.2347,17.329,17.1539,17.3222,1026700.0
2009-04-23 14:30:00,25.72,25.95,25.67,25.67,1758000.0,17.3222,17.4771,17.2886,17.2886,1758000.0
2009-04-23 15:00:00,25.67,25.7,25.39,25.45,2149600.0,17.2886,17.3088,17.1,17.1404,2149600.0
2009-04-23 15:30:00,25.45,25.92,25.37,25.76,2788400.0,17.1404,17.4569,17.0865,17.3492,2788400.0
2009-04-24 09:30:00,25.93,26.13,25.56,26.13,2188900.0,17.4637,17.5984,17.2145,17.5984,2188900.0
2009-04-24 10:00:00,26.13,26.57,26.12,26.47,3740300.0,17.5984,17.8947,17.5916,17.8274,3740300.0
2009-04-24 10:30:00,26.46,26.55,26.4,26.46,1240700.0,17.8206,17.8812,17.7802,17.8206,1240700.0
2009-04-24 11:00:00,26.46,26.65,26.44,26.64,1617100.0,17.8206,17.9486,17.8072,17.9419,1617100.0
2009-04-24 11:30:00,26.64,26.77,26.61,26.69,1219300.0,17.9419,18.0294,17.9217,17.9755,1219300.0
2009-04-24 12:00:00,26.7,26.82,26.6,26.78,1337500.0,17.9823,18.0631,17.9149,18.0361,1337500.0
2009-04-24 12:30:00,26.77,26.82,26.67,26.69,1450900.0,18.0294,18.0631,17.9621,17.9755,1450900.0
2009-04-24 13:00:00,26.69,26.7,26.56,26.58,644000.0,17.9755,17.9823,17.888,17.9015,644000.0
2009-04-24 13:30:00,26.59,26.59,26.45,26.46,432900.0,17.9082,17.9082,17.8139,17.8206,432900.0
2009-04-24 14:00:00,26.46,26.59,26.2,26.45,1660900.0,17.8206,17.9082,17.6455,17.8139,1660900.0
2009-04-24 14:30:00,26.46,26.73,26.43,26.67,1156100.0,17.8206,18.0025,17.8004,17.9621,1156100.0
2009-04-24 15:00:00,26.67,26.75,26.44,26.49,1369100.0,17.9621,18.0159,17.8072,17.8408,1369100.0
2009-04-24 15:30:00,26.48,26.51,26.11,26.3,2882800.0,17.8341,17.8543,17.5849,17.7129,2882800.0
2009-04-27 09:30:00,25.9,26.05,25.6,25.89,1688400.0,17.4435,17.5445,17.2414,17.4367,1688400.0
2009-04-27 10:00:00,25.9,26.07,25.7,26.02,2049300.0,17.4435,17.558,17.3088,17.5243,2049300.0
2009-04-27 10:30:00,26.02,26.2,25.97,26.13,1130500.0,17.5243,17.6455,17.4906,17.5984,1130500.0
2009-04-27 11:00:00,26.14,26.3,26.1,26.15,905500.0,17.6051,17.7129,17.5782,17.6118,905500.0
2009-04-27 11:30:00,26.16,26.23,26.12,26.16,597100.0,17.6186,17.6657,17.5916,17.6186,597100.0
2009-04-27 12:00:00,26.15,26.24,26.05,26.06,549900.0,17.6118,17.6725,17.5445,17.5512,549900.0
2009-04-27 12:30:00,26.06,26.08,25.88,25.96,693800.0,17.5512,17.5647,17.43,17.4839,693800.0
2009-04-27 13:00:00,25.96,26.02,25.8,25.8,794800.0,17.4839,17.5243,17.3761,17.3761,794800.0
2009-04-27 13:30:00,25.8,25.87,25.7,25.79,767000.0,17.3761,17.4233,17.3088,17.3694,767000.0
2009-04-27 14:00:00,25.79,25.85,25.68,25.84,721400.0,17.3694,17.4098,17.2953,17.4031,721400.0
2009-04-27 14:30:00,25.83,25.95,25.82,25.9,657400.0,17.3963,17.4771,17.3896,17.4435,657400.0
2009-04-27 15:00:00,25.9,25.97,25.73,25.82,1275700.0,17.4435,17.4906,17.329,17.3896,1275700.0
2009-04-27 15:30:00,25.81,26.06,25.76,25.87,2271800.0,17.3829,17.5512,17.3492,17.4233,2271800.0
2009-04-28 09:30:00,25.63,26.08,25.57,26.06,1314400.0,17.2616,17.5647,17.2212,17.5512,1314400.0
2009-04-28 10:00:00,26.04,26.36,26.03,26.29,1304100.0,17.5378,17.7533,17.531,17.7061,1304100.0
2009-04-28 10:30:00,26.28,26.48,26.19,26.2,1382600.0,17.6994,17.8341,17.6388,17.6455,1382600.0
2009-04-28 11:00:00,26.2,26.34,26.18,26.2,612500.0,17.6455,17.7398,17.6321,17.6455,612500.0
2009-04-28 11:30:00,26.2,26.21,25.83,25.94,1012700.0,17.6455,17.6523,17.3963,17.4704,1012700.0
2009-04-28 12:00:00,25.94,26.08,25.91,26.0,819300.0,17.4704,17.5647,17.4502,17.5108,819300.0
2009-04-28 12:30:00,26.01,26.18,25.95,26.15,833500.0,17.5176,17.6321,17.4771,17.6118,833500.0
2009-04-28 13:00:00,26.15,26.16,25.96,26.05,854100.0,17.6118,17.6186,17.4839,17.5445,854100.0
2009-04-28 13:30:00,26.04,26.2,26.04,26.11,925000.0,17.5378,17.6455,17.5378,17.5849,925000.0
2009-04-28 14:00:00,26.11,26.3,26.11,26.26,938400.0,17.5849,17.7129,17.5849,17.6859,938400.0
2009-04-28 14:30:00,26.26,26.35,26.24,26.3,1047500.0,17.6859,17.7465,17.6725,17.7129,1047500.0
2009-04-28 15:00:00,26.3,26.35,26.11,26.12,1206500.0,17.7129,17.7465,17.5849,17.5916,1206500.0
2009-04-28 15:30:00,26.13,26.17,26.02,26.04,1873300.0,17.5984,17.6253,17.5243,17.5378,1873300.0
2009-04-29 09:30:00,26.27,26.4,26.1,26.37,1299400.0,17.6927,17.7802,17.5782,17.76,1299400.0
2009-04-29 10:00:00,26.38,26.47,26.23,26.28,1258100.0,17.7668,17.8274,17.6657,17.6994,1258100.0
2009-04-29 10:30:00,26.28,26.35,26.23,26.31,1520000.0,17.6994,17.7465,17.6657,17.7196,1520000.0
2009-04-29 11:00:00,26.31,26.43,26.24,26.42,1047500.0,17.7196,17.8004,17.6725,17.7937,1047500.0
2009-04-29 11:30:00,26.42,26.42,26.14,26.14,690200.0,17.7937,17.7937,17.6051,17.6051,690200.0
2009-04-29 12:00:00,26.14,26.19,26.02,26.18,944000.0,17.6051,17.6388,17.5243,17.6321,944000.0
2009-04-29 12:30:00,26.18,26.25,26.18,26.23,493400.0,17.6321,17.6792,17.6321,17.6657,493400.0
2009-04-29 13:00:00,26.23,26.5,26.23,26.47,1280700.0,17.6657,17.8476,17.6657,17.8274,1280700.0
2009-04-29 13:30:00,26.46,26.47,26.38,26.41,990500.0,17.8206,17.8274,17.7668,17.787,990500.0
2009-04-29 14:00:00,26.4,26.62,26.29,26.59,2315000.0,17.7802,17.9284,17.7061,17.9082,2315000.0
2009-04-29 14:30:00,26.59,26.84,26.5,26.62,2731900.0,17.9082,18.0766,17.8476,17.9284,2731900.0
2009-04-29 15:00:00,26.63,26.67,26.33,26.39,1751700.0,17.9351,17.9621,17.7331,17.7735,1751700.0
2009-04-29 15:30:00,26.38,26.44,26.2,26.34,3495000.0,17.7668,17.8072,17.6455,17.7398,3495000.0
2009-04-30 09:30:00,26.55,26.89,26.55,26.77,1717400.0,17.8812,18.1102,17.8812,18.0294,1717400.0
2009-04-30 10:00:00,26.77,27.04,26.74,26.95,1408500.0,18.0294,18.2113,18.0092,18.1506,1408500.0
2009-04-30 10:30:00,26.95,27.07,26.78,27.05,1374300.0,18.1506,18.2315,18.0361,18.218,1374300.0
2009-04-30 11:00:00,27.05,27.07,26.87,26.94,954900.0,18.218,18.2315,18.0968,18.1439,954900.0
2009-04-30 11:30:00,26.94,27.04,26.85,26.87,1280000.0,18.1439,18.2113,18.0833,18.0968,1280000.0
2009-04-30 12:00:00,26.87,26.99,26.73,26.92,895700.0,18.0968,18.1776,18.0025,18.1304,895700.0
2009-04-30 12:30:00,26.94,26.94,26.58,26.6,1047100.0,18.1439,18.1439,17.9015,17.9149,1047100.0
2009-04-30 13:00:00,26.59,26.66,26.35,26.42,984200.0,17.9082,17.9553,17.7465,17.7937,984200.0
2009-04-30 13:30:00,26.42,26.56,26.37,26.49,849700.0,17.7937,17.888,17.76,17.8408,849700.0
2009-04-30 14:00:00,26.49,26.66,26.42,26.65,605800.0,17.8408,17.9553,17.7937,17.9486,605800.0
2009-04-30 14:30:00,26.64,26.65,26.41,26.53,647000.0,17.9419,17.9486,17.787,17.8678,647000.0
2009-04-30 15:00:00,26.53,26.56,26.27,26.4,1679800.0,17.8678,17.888,17.6927,17.7802,1679800.0
2009-04-30 15:30:00,26.39,26.48,26.27,26.33,2859800.0,17.7735,17.8341,17.6927,17.7331,2859800.0
2009-05-01 09:30:00,26.58,26.58,25.96,26.15,1226000.0,17.9015,17.9015,17.4839,17.6118,1226000.0
2009-05-01 10:00:00,26.15,26.2,25.76,25.88,1206200.0,17.6118,17.6455,17.3492,17.43,1206200.0
2009-05-01 10:30:00,25.87,25.98,25.81,25.91,1011000.0,17.4233,17.4974,17.3829,17.4502,1011000.0
2009-05-01 11:00:00,25.91,26.06,25.83,25.85,1473000.0,17.4502,17.5512,17.3963,17.4098,1473000.0
2009-05-01 11:30:00,25.84,25.91,25.73,25.75,535800.0,17.4031,17.4502,17.329,17.3425,535800.0
2009-05-01 12:00:00,25.76,25.8,25.6,25.62,687200.0,17.3492,17.3761,17.2414,17.2549,687200.0
2009-05-01 12:30:00,25.62,25.78,25.55,25.7,1056300.0,17.2549,17.3627,17.2078,17.3088,1056300.0
2009-05-01 13:00:00,25.71,25.77,25.65,25.7,651800.0,17.3155,17.3559,17.2751,17.3088,651800.0
2009-05-01 13:30:00,25.7,25.82,25.67,25.73,790500.0,17.3088,17.3896,17.2886,17.329,790500.0
2009-05-01 14:00:00,25.74,25.83,25.73,25.76,702700.0,17.3357,17.3963,17.329,17.3492,702700.0
2009-05-01 14:30:00,25.75,25.8,25.65,25.71,1101700.0,17.3425,17.3761,17.2751,17.3155,1101700.0
2009-05-01 15:00:00,25.71,25.81,25.54,25.55,1594300.0,17.3155,17.3829,17.201,17.2078,1594300.0
2009-05-01 15:30:00,25.55,25.76,25.51,25.76,2080000.0,17.2078,17.3492,17.1808,17.3492,2080000.0
2009-05-04 09:30:00,26.14,26.31,25.83,26.31,1764000.0,17.6051,17.7196,17.3963,17.7196,1764000.0
2009-05-04 10:00:00,26.3,26.58,26.3,26.55,2207500.0,17.7129,17.9015,17.7129,17.8812,2207500.0
2009-05-04 10:30:00,26.55,26.57,26.4,26.54,1041500.0,17.8812,17.8947,17.7802,17.8745,1041500.0
2009-05-04 11:00:00,26.54,26.77,26.54,26.68,1148300.0,17.8745,18.0294,17.8745,17.9688,1148300.0
2009-05-04 11:30:00,26.68,26.7,26.45,26.5,927100.0,17.9688,17.9823,17.8139,17.8476,927100.0
2009-05-04 12:00:00,26.51,26.65,26.28,26.37,1017200.0,17.8543,17.9486,17.6994,17.76,1017200.0
2009-05-04 12:30:00,26.37,26.44,26.31,26.38,486000.0,17.76,17.8072,17.7196,17.7668,486000.0
2009-05-04 13:00:00,26.39,26.42,26.31,26.36,898900.0,17.7735,17.7937,17.7196,17.7533,898900.0
2009-05-04 13:30:00,26.36,26.37,26.18,26.27,1461000.0,17.7533,17.76,17.6321,17.6927,1461000.0
2009-05-04 14:00:00,26.26,26.38,26.13,26.35,1119900.0,17.6859,17.7668,17.5984,17.7465,1119900.0
2009-05-04 14:30:00,26.36,26.37,26.07,26.11,1041500.0,17.7533,17.76,17.558,17.5849,1041500.0
2009-05-04 15:00:00,26.11,26.26,26.08,26.12,1413800.0,17.5849,17.6859,17.5647,17.5916,1413800.0
2009-05-04 15:30:00,26.12,26.24,26.02,26.22,2498300.0,17.5916,17.6725,17.5243,17.659,2498300.0
2009-05-05 09:30:00,26.18,26.31,26.03,26.29,1193100.0,17.6321,17.7196,17.531,17.7061,1193100.0
2009-05-05 10:00:00,26.28,26.4,26.09,26.15,1324900.0,17.6994,17.7802,17.5714,17.6118,1324900.0
2009-05-05 10:30:00,26.14,26.15,25.93,25.95,925800.0,17.6051,17.6118,17.4637,17.4771,925800.0
2009-05-05 11:00:00,25.95,26.14,25.94,26.11,710900.0,17.4771,17.6051,17.4704,17.5849,710900.0
2009-05-05 11:30:00,26.1,26.2,26.07,26.08,408200.0,17.5782,17.6455,17.558,17.5647,408200.0
2009-05-05 12:00:00,26.08,26.11,26.03,26.06,376600.0,17.5647,17.5849,17.531,17.5512,376600.0
2009-05-05 12:30:00,26.07,26.1,25.96,25.98,463800.0,17.558,17.5782,17.4839,17.4974,463800.0
2009-05-05 13:00:00,25.97,26.06,25.94,26.0,554200.0,17.4906,17.5512,17.4704,17.5108,554200.0
2009-05-05 13:30:00,26.0,26.09,25.98,26.06,435900.0,17.5108,17.5714,17.4974,17.5512,435900.0
2009-05-05 14:00:00,26.06,26.16,25.93,25.99,624700.0,17.5512,17.6186,17.4637,17.5041,624700.0
2009-05-05 14:30:00,25.98,26.18,25.96,26.07,571200.0,17.4974,17.6321,17.4839,17.558,571200.0
2009-05-05 15:00:00,26.06,26.24,26.06,26.13,981200.0,17.5512,17.6725,17.5512,17.5984,981200.0
2009-05-05 15:30:00,26.13,26.22,26.08,26.16,1707500.0,17.5984,17.659,17.5647,17.6186,1707500.0
2009-05-06 09:30:00,26.39,26.51,26.02,26.08,1488800.0,17.7735,17.8543,17.5243,17.5647,1488800.0
2009-05-06 10:00:00,26.09,26.12,25.75,25.76,1161600.0,17.5714,17.5916,17.3425,17.3492,1161600.0
2009-05-06 10:30:00,25.76,25.87,25.67,25.87,1188100.0,17.3492,17.4233,17.2886,17.4233,1188100.0
2009-05-06 11:00:00,25.87,25.87,25.56,25.64,798700.0,17.4233,17.4233,17.2145,17.2684,798700.0
2009-05-06 11:30:00,25.63,25.86,25.59,25.85,635700.0,17.2616,17.4165,17.2347,17.4098,635700.0
2009-05-06 12:00:00,25.85,25.97,25.82,25.91,537200.0,17.4098,17.4906,17.3896,17.4502,537200.0
2009-05-06 12:30:00,25.91,25.93,25.75,25.8,483200.0,17.4502,17.4637,17.3425,17.3761,483200.0
2009-05-06 13:00:00,25.81,25.93,25.7,25.73,793100.0,17.3829,17.4637,17.3088,17.329,793100.0
2009-05-06 13:30:00,25.73,26.08,25.71,26.04,1278100.0,17.329,17.5647,17.3155,17.5378,1278100.0
2009-05-06 14:00:00,26.04,26.21,26.01,26.17,884200.0,17.5378,17.6523,17.5176,17.6253,884200.0
2009-05-06 14:30:00,26.17,26.29,26.01,26.05,925900.0,17.6253,17.7061,17.5176,17.5445,925900.0
2009-05-06 15:00:00,26.05,26.1,25.84,25.96,929700.0,17.5445,17.5782,17.4031,17.4839,929700.0
2009-05-06 15:30:00,25.96,26.05,25.82,26.04,2068200.0,17.4839,17.5445,17.3896,17.5378,2068200.0
2009-05-07 09:30:00,26.19,26.34,25.86,26.02,1957500.0,17.6388,17.7398,17.4165,17.5243,1957500.0
2009-05-07 10:00:00,26.03,26.07,25.41,25.42,2204200.0,17.531,17.558,17.1135,17.1202,2204200.0
2009-05-07 10:30:00,25.45,25.67,25.31,25.63,2009200.0,17.1404,17.2886,17.0461,17.2616,2009200.0
2009-05-07 11:00:00,25.63,25.8,25.6,25.72,1152400.0,17.2616,17.3761,17.2414,17.3222,1152400.0
2009-05-07 11:30:00,25.72,25.91,25.71,25.88,870800.0,17.3222,17.4502,17.3155,17.43,870800.0
2009-05-07 12:00:00,25.87,25.87,25.64,25.65,811700.0,17.4233,17.4233,17.2684,17.2751,811700.0
2009-05-07 12:30:00,25.65,25.89,25.59,25.79,834300.0,17.2751,17.4367,17.2347,17.3694,834300.0
2009-05-07 13:00:00,25.79,25.83,25.61,25.66,845000.0,17.3694,17.3963,17.2482,17.2818,845000.0
2009-05-07 13:30:00,25.66,25.67,25.4,25.45,1389000.0,17.2818,17.2886,17.1067,17.1404,1389000.0
2009-05-07 14:00:00,25.45,25.5,25.37,25.48,1483400.0,17.1404,17.1741,17.0865,17.1606,1483400.0
2009-05-07 14:30:00,25.48,25.61,25.33,25.58,1284000.0,17.1606,17.2482,17.0596,17.228,1284000.0
2009-05-07 15:00:00,25.58,25.65,25.51,25.63,1558600.0,17.228,17.2751,17.1808,17.2616,1558600.0
2009-05-07 15:30:00,25.61,25.68,25.41,25.58,2985300.0,17.2482,17.2953,17.1135,17.228,2985300.0
2009-05-08 09:30:00,25.6,25.78,25.25,25.36,1790000.0,17.2414,17.3627,17.0057,17.0798,1790000.0
2009-05-08 10:00:00,25.36,25.4,24.84,25.03,2622700.0,17.0798,17.1067,16.7296,16.8575,2622700.0
2009-05-08 10:30:00,25.03,25.13,24.76,24.76,1881200.0,16.8575,16.9249,16.6757,16.6757,1881200.0
2009-05-08 11:00:00,24.76,25.1,24.75,24.97,1181300.0,16.6757,16.9047,16.669,16.8171,1181300.0
2009-05-08 11:30:00,24.96,25.07,24.91,25.06,754800.0,16.8104,16.8845,16.7767,16.8777,754800.0
2009-05-08 12:00:00,25.06,25.17,25.05,25.14,690300.0,16.8777,16.9518,16.871,16.9316,690300.0
2009-05-08 12:30:00,25.14,25.33,25.09,25.33,970200.0,16.9316,17.0596,16.8979,17.0596,970200.0
2009-05-08 13:00:00,25.33,25.37,25.19,25.29,1114200.0,17.0596,17.0865,16.9653,17.0326,1114200.0
2009-05-08 13:30:00,25.3,25.36,25.21,25.21,762000.0,17.0394,17.0798,16.9788,16.9788,762000.0
2009-05-08 14:00:00,25.21,25.38,25.21,25.33,901500.0,16.9788,17.0933,16.9788,17.0596,901500.0
2009-05-08 14:30:00,25.33,25.51,25.32,25.44,918700.0,17.0596,17.1808,17.0528,17.1337,918700.0
2009-05-08 15:00:00,25.44,25.54,25.36,25.45,1528800.0,17.1337,17.201,17.0798,17.1404,1528800.0
2009-05-08 15:30:00,25.44,25.5,25.34,25.49,2364100.0,17.1337,17.1741,17.0663,17.1673,2364100.0
2009-05-11 09:30:00,24.81,24.96,24.54,24.77,2962800.0,16.7094,16.8104,16.5275,16.6824,2962800.0
2009-05-11 10:00:00,24.77,24.79,24.59,24.68,1998700.0,16.6824,16.6959,16.5612,16.6218,1998700.0
2009-05-11 10:30:00,24.68,24.87,24.59,24.79,1663800.0,16.6218,16.7498,16.5612,16.6959,1663800.0
2009-05-11 11:00:00,24.78,24.89,24.7,24.85,1417300.0,16.6892,16.7632,16.6353,16.7363,1417300.0
2009-05-11 11:30:00,24.85,24.88,24.74,24.75,605900.0,16.7363,16.7565,16.6622,16.669,605900.0
2009-05-11 12:00:00,24.75,24.89,24.74,24.88,563900.0,16.669,16.7632,16.6622,16.7565,563900.0
2009-05-11 12:30:00,24.88,24.95,24.88,24.9,458600.0,16.7565,16.8037,16.7565,16.77,458600.0
2009-05-11 13:00:00,24.9,25.03,24.82,24.99,603800.0,16.77,16.8575,16.7161,16.8306,603800.0
2009-05-11 13:30:00,24.98,25.25,24.97,25.14,945700.0,16.8239,17.0057,16.8171,16.9316,945700.0
2009-05-11 14:00:00,25.13,25.14,24.98,25.01,906500.0,16.9249,16.9316,16.8239,16.8441,906500.0
2009-05-11 14:30:00,25.01,25.06,24.94,24.97,958800.0,16.8441,16.8777,16.7969,16.8171,958800.0
2009-05-11 15:00:00,24.97,25.04,24.91,24.92,1307000.0,16.8171,16.8643,16.7767,16.7835,1307000.0
2009-05-11 15:30:00,24.93,25.1,24.87,24.93,2349100.0,16.7902,16.9047,16.7498,16.7902,2349100.0
2009-05-12 09:30:00,25.11,25.23,24.41,24.6,2479100.0,16.9114,16.9922,16.44,16.5679,2479100.0
2009-05-12 10:00:00,24.6,24.7,24.3,24.35,2110700.0,16.5679,16.6353,16.3659,16.3996,2110700.0
2009-05-12 10:30:00,24.35,24.55,24.27,24.55,1263200.0,16.3996,16.5343,16.3457,16.5343,1263200.0
2009-05-12 11:00:00,24.54,24.62,24.41,24.47,972900.0,16.5275,16.5814,16.44,16.4804,972900.0
2009-05-12 11:30:00,24.47,24.61,24.43,24.51,863200.0,16.4804,16.5747,16.4534,16.5073,863200.0
2009-05-12 12:00:00,24.51,24.55,24.47,24.53,595400.0,16.5073,16.5343,16.4804,16.5208,595400.0
2009-05-12 12:30:00,24.53,24.58,24.47,24.48,859600.0,16.5208,16.5545,16.4804,16.4871,859600.0
2009-05-12 13:00:00,24.48,24.51,24.44,24.5,583500.0,16.4871,16.5073,16.4602,16.5006,583500.0
2009-05-12 13:30:00,24.5,24.6,24.49,24.51,551600.0,16.5006,16.5679,16.4938,16.5073,551600.0
2009-05-12 14:00:00,24.51,24.62,24.5,24.51,745100.0,16.5073,16.5814,16.5006,16.5073,745100.0
2009-05-12 14:30:00,24.51,24.66,24.5,24.65,1636300.0,16.5073,16.6083,16.5006,16.6016,1636300.0
2009-05-12 15:00:00,24.66,24.7,24.53,24.65,2913100.0,16.6083,16.6353,16.5208,16.6016,2913100.0
2009-05-12 15:30:00,24.65,24.72,24.6,24.62,2860600.0,16.6016,16.6488,16.5679,16.5814,2860600.0
2009-05-13 09:30:00,24.95,24.95,24.22,24.75,5197500.0,16.8037,16.8037,16.312,16.669,5197500.0
2009-05-13 10:00:00,24.75,24.87,24.56,24.83,2970600.0,16.669,16.7498,16.541,16.7228,2970600.0
2009-05-13 10:30:00,24.83,24.92,24.73,24.78,2144000.0,16.7228,16.7835,16.6555,16.6892,2144000.0
2009-05-13 11:00:00,24.79,25.02,24.74,24.99,2395600.0,16.6959,16.8508,16.6622,16.8306,2395600.0
2009-05-13 11:30:00,24.99,25.03,24.88,25.03,1951800.0,16.8306,16.8575,16.7565,16.8575,1951800.0
2009-05-13 12:00:00,25.03,25.05,24.98,25.03,1693500.0,16.8575,16.871,16.8239,16.8575,1693500.0
2009-05-13 12:30:00,25.04,25.14,24.99,25.0,1696500.0,16.8643,16.9316,16.8306,16.8373,1696500.0
2009-05-13 13:00:00,24.99,25.01,24.89,24.9,1718200.0,16.8306,16.8441,16.7632,16.77,1718200.0
2009-05-13 13:30:00,24.9,24.97,24.88,24.9,1494600.0,16.77,16.8171,16.7565,16.77,1494600.0
2009-05-13 14:00:00,24.91,24.94,24.81,24.82,1459600.0,16.7767,16.7969,16.7094,16.7161,1459600.0
2009-05-13 14:30:00,24.81,24.99,24.8,24.98,1066600.0,16.7094,16.8306,16.7026,16.8239,1066600.0
2009-05-13 15:00:00,24.99,25.01,24.85,24.85,2740400.0,16.8306,16.8441,16.7363,16.7363,2740400.0
2009-05-13 15:30:00,24.86,25.02,24.8,24.84,4236500.0,16.743,16.8508,16.7026,16.7296,4236500.0
2009-05-14 09:30:00,25.02,25.16,24.57,24.65,2248800.0,16.8508,16.9451,16.5477,16.6016,2248800.0
2009-05-14 10:00:00,24.65,24.98,24.64,24.79,1499800.0,16.6016,16.8239,16.5949,16.6959,1499800.0
2009-05-14 10:30:00,24.79,24.96,24.75,24.91,1238500.0,16.6959,16.8104,16.669,16.7767,1238500.0
2009-05-14 11:00:00,24.91,24.99,24.84,24.88,992600.0,16.7767,16.8306,16.7296,16.7565,992600.0
2009-05-14 11:30:00,24.89,24.91,24.8,24.87,674800.0,16.7632,16.7767,16.7026,16.7498,674800.0
2009-05-14 12:00:00,24.87,24.98,24.85,24.88,729400.0,16.7498,16.8239,16.7363,16.7565,729400.0
2009-05-14 12:30:00,24.88,24.92,24.83,24.83,654000.0,16.7565,16.7835,16.7228,16.7228,654000.0
2009-05-14 13:00:00,24.84,24.84,24.7,24.7,415900.0,16.7296,16.7296,16.6353,16.6353,415900.0
2009-05-14 13:30:00,24.71,24.74,24.67,24.69,489400.0,16.642,16.6622,16.6151,16.6285,489400.0
2009-05-14 14:00:00,24.69,24.74,24.62,24.69,823300.0,16.6285,16.6622,16.5814,16.6285,823300.0
2009-05-14 14:30:00,24.69,24.76,24.67,24.7,901300.0,16.6285,16.6757,16.6151,16.6353,901300.0
2009-05-14 15:00:00,24.71,24.75,24.67,24.69,869000.0,16.642,16.669,16.6151,16.6285,869000.0
2009-05-14 15:30:00,24.69,24.69,24.48,24.5,3046500.0,16.6285,16.6285,16.4871,16.5006,3046500.0
2009-05-15 09:30:00,24.45,24.83,24.45,24.58,2782500.0,16.4669,16.7228,16.4669,16.5545,2782500.0
2009-05-15 10:00:00,24.58,24.73,24.42,24.66,1880400.0,16.5545,16.6555,16.4467,16.6083,1880400.0
2009-05-15 10:30:00,24.66,24.89,24.62,24.85,1434700.0,16.6083,16.7632,16.5814,16.7363,1434700.0
2009-05-15 11:00:00,24.86,24.92,24.82,24.89,927700.0,16.743,16.7835,16.7161,16.7632,927700.0
2009-05-15 11:30:00,24.89,24.9,24.53,24.53,1289000.0,16.7632,16.77,16.5208,16.5208,1289000.0
2009-05-15 12:00:00,24.54,24.59,24.47,24.54,1356500.0,16.5275,16.5612,16.4804,16.5275,1356500.0
2009-05-15 12:30:00,24.53,24.57,24.42,24.42,821900.0,16.5208,16.5477,16.4467,16.4467,821900.0
2009-05-15 13:00:00,24.42,24.48,24.36,24.38,855600.0,16.4467,16.4871,16.4063,16.4198,855600.0
2009-05-15 13:30:00,24.38,24.41,24.25,24.3,966000.0,16.4198,16.44,16.3322,16.3659,966000.0
2009-05-15 14:00:00,24.29,24.33,24.23,24.33,990800.0,16.3592,16.3861,16.3187,16.3861,990800.0
2009-05-15 14:30:00,24.33,24.36,24.22,24.33,1011000.0,16.3861,16.4063,16.312,16.3861,1011000.0
2009-05-15 15:00:00,24.33,24.38,24.26,24.35,1652200.0,16.3861,16.4198,16.3389,16.3996,1652200.0
2009-05-15 15:30:00,24.35,24.49,24.31,24.43,3376100.0,16.3996,16.4938,16.3726,16.4534,3376100.0
2009-05-18 09:30:00,25.66,26.09,25.36,25.6,4766500.0,17.2818,17.5714,17.0798,17.2414,4766500.0
2009-05-18 10:00:00,25.6,25.7,25.41,25.63,2632100.0,17.2414,17.3088,17.1135,17.2616,2632100.0
2009-05-18 10:30:00,25.62,25.77,25.43,25.69,2400500.0,17.2549,17.3559,17.1269,17.302,2400500.0
2009-05-18 11:00:00,25.69,25.69,25.54,25.64,1244300.0,17.302,17.302,17.201,17.2684,1244300.0
2009-05-18 11:30:00,25.64,25.75,25.62,25.63,722900.0,17.2684,17.3425,17.2549,17.2616,722900.0
2009-05-18 12:00:00,25.64,26.0,25.59,25.97,1260300.0,17.2684,17.5108,17.2347,17.4906,1260300.0
2009-05-18 12:30:00,25.97,26.15,25.88,26.0,1350700.0,17.4906,17.6118,17.43,17.5108,1350700.0
2009-05-18 13:00:00,26.0,26.06,25.84,25.99,978500.0,17.5108,17.5512,17.4031,17.5041,978500.0
2009-05-18 13:30:00,25.99,26.01,25.89,25.95,682900.0,17.5041,17.5176,17.4367,17.4771,682900.0
2009-05-18 14:00:00,25.94,25.96,25.76,25.78,1092000.0,17.4704,17.4839,17.3492,17.3627,1092000.0
2009-05-18 14:30:00,25.77,26.1,25.77,25.99,1892800.0,17.3559,17.5782,17.3559,17.5041,1892800.0
2009-05-18 15:00:00,25.99,26.0,25.83,25.86,1528800.0,17.5041,17.5108,17.3963,17.4165,1528800.0
2009-05-18 15:30:00,25.87,26.04,25.82,26.03,4089400.0,17.4233,17.5378,17.3896,17.531,4089400.0
2009-05-19 09:30:00,25.32,25.4,24.55,24.56,9545400.0,17.0528,17.1067,16.5343,16.541,9545400.0
2009-05-19 10:00:00,24.57,24.72,24.39,24.64,5456800.0,16.5477,16.6488,16.4265,16.5949,5456800.0
2009-05-19 10:30:00,24.63,24.88,24.61,24.73,2936900.0,16.5881,16.7565,16.5747,16.6555,2936900.0
2009-05-19 11:00:00,24.73,24.89,24.66,24.88,1976200.0,16.6555,16.7632,16.6083,16.7565,1976200.0
2009-05-19 11:30:00,24.89,25.07,24.8,24.9,2968900.0,16.7632,16.8845,16.7026,16.77,2968900.0
2009-05-19 12:00:00,24.89,25.03,24.86,24.88,1194900.0,16.7632,16.8575,16.743,16.7565,1194900.0
2009-05-19 12:30:00,24.88,24.92,24.8,24.81,1054400.0,16.7565,16.7835,16.7026,16.7094,1054400.0
2009-05-19 13:00:00,24.81,24.96,24.8,24.93,893100.0,16.7094,16.8104,16.7026,16.7902,893100.0
2009-05-19 13:30:00,24.94,24.97,24.65,24.69,1711000.0,16.7969,16.8171,16.6016,16.6285,1711000.0
2009-05-19 14:00:00,24.69,24.79,24.65,24.74,1427600.0,16.6285,16.6959,16.6016,16.6622,1427600.0
2009-05-19 14:30:00,24.74,24.79,24.68,24.74,1369600.0,16.6622,16.6959,16.6218,16.6622,1369600.0
2009-05-19 15:00:00,24.74,24.78,24.7,24.75,1862200.0,16.6622,16.6892,16.6353,16.669,1862200.0
2009-05-19 15:30:00,24.75,24.75,24.56,24.61,4556100.0,16.669,16.669,16.541,16.5747,4556100.0
2009-05-20 09:30:00,24.85,25.0,24.44,24.67,2970700.0,16.7363,16.8373,16.4602,16.6151,2970700.0
2009-05-20 10:00:00,24.66,24.91,24.63,24.81,3320700.0,16.6083,16.7767,16.5881,16.7094,3320700.0
2009-05-20 10:30:00,24.81,24.88,24.42,24.42,1869700.0,16.7094,16.7565,16.4467,16.4467,1869700.0
2009-05-20 11:00:00,24.43,24.5,24.01,24.01,2319900.0,16.4534,16.5006,16.1706,16.1706,2319900.0
2009-05-20 11:30:00,24.01,24.14,23.75,23.87,3002400.0,16.1706,16.2581,15.9955,16.0763,3002400.0
2009-05-20 12:00:00,23.87,24.03,23.81,23.91,1612900.0,16.0763,16.184,16.0359,16.1032,1612900.0
2009-05-20 12:30:00,23.92,23.93,23.72,23.72,1545000.0,16.11,16.1167,15.9753,15.9753,1545000.0
2009-05-20 13:00:00,23.72,23.85,23.62,23.67,2393100.0,15.9753,16.0628,15.9079,15.9416,2393100.0
2009-05-20 13:30:00,23.68,23.92,23.56,23.92,1918500.0,15.9483,16.11,15.8675,16.11,1918500.0
2009-05-20 14:00:00,23.91,24.11,23.79,23.98,1831700.0,16.1032,16.2379,16.0224,16.1504,1831700.0
2009-05-20 14:30:00,23.99,24.2,23.87,24.09,1755800.0,16.1571,16.2985,16.0763,16.2245,1755800.0
2009-05-20 15:00:00,24.09,24.1,23.81,23.85,1797800.0,16.2245,16.2312,16.0359,16.0628,1797800.0
2009-05-20 15:30:00,23.85,23.92,23.69,23.79,3881600.0,16.0628,16.11,15.9551,16.0224,3881600.0
2009-05-21 09:30:00,23.49,23.83,23.36,23.53,2523900.0,15.8204,16.0493,15.7328,15.8473,2523900.0
2009-05-21 10:00:00,23.51,23.65,23.4,23.46,2198200.0,15.8338,15.9281,15.7597,15.8002,2198200.0
2009-05-21 10:30:00,23.46,23.6,23.4,23.45,1400900.0,15.8002,15.8944,15.7597,15.7934,1400900.0
2009-05-21 11:00:00,23.45,23.54,23.4,23.42,918300.0,15.7934,15.854,15.7597,15.7732,918300.0
2009-05-21 11:30:00,23.41,23.51,23.41,23.47,731600.0,15.7665,15.8338,15.7665,15.8069,731600.0
2009-05-21 12:00:00,23.47,23.5,23.28,23.28,1085900.0,15.8069,15.8271,15.6789,15.6789,1085900.0
2009-05-21 12:30:00,23.28,23.32,23.13,23.15,1602400.0,15.6789,15.7059,15.5779,15.5914,1602400.0
2009-05-21 13:00:00,23.16,23.24,22.88,22.9,2223100.0,15.5981,15.652,15.4095,15.423,2223100.0
2009-05-21 13:30:00,22.9,22.91,22.83,22.87,1357800.0,15.423,15.4297,15.3759,15.4028,1357800.0
2009-05-21 14:00:00,22.88,22.93,22.65,22.76,2470600.0,15.4095,15.4432,15.2546,15.3287,2470600.0
2009-05-21 14:30:00,22.76,22.79,22.66,22.73,1460100.0,15.3287,15.3489,15.2614,15.3085,1460100.0
2009-05-21 15:00:00,22.72,22.82,22.64,22.74,2081400.0,15.3018,15.3691,15.2479,15.3152,2081400.0
2009-05-21 15:30:00,22.74,22.95,22.74,22.89,4189600.0,15.3152,15.4567,15.3152,15.4163,4189600.0
2009-05-22 09:30:00,23.2,23.24,22.6,22.74,2110600.0,15.625,15.652,15.2209,15.3152,2110600.0
2009-05-22 10:00:00,22.74,23.02,22.72,22.93,1959700.0,15.3152,15.5038,15.3018,15.4432,1959700.0
2009-05-22 10:30:00,22.93,23.17,22.9,23.04,1425300.0,15.4432,15.6048,15.423,15.5173,1425300.0
2009-05-22 11:00:00,23.04,23.12,22.97,23.02,634800.0,15.5173,15.5712,15.4701,15.5038,634800.0
2009-05-22 11:30:00,23.02,23.16,23.0,23.09,757900.0,15.5038,15.5981,15.4903,15.551,757900.0
2009-05-22 12:00:00,23.09,23.17,23.0,23.03,722600.0,15.551,15.6048,15.4903,15.5105,722600.0
2009-05-22 12:30:00,23.03,23.2,23.02,23.17,746100.0,15.5105,15.625,15.5038,15.6048,746100.0
2009-05-22 13:00:00,23.17,23.24,23.05,23.05,909600.0,15.6048,15.652,15.524,15.524,909600.0
2009-05-22 13:30:00,23.06,23.07,22.94,23.0,847600.0,15.5308,15.5375,15.4499,15.4903,847600.0
2009-05-22 14:00:00,23.0,23.09,22.97,23.09,1113200.0,15.4903,15.551,15.4701,15.551,1113200.0
2009-05-22 14:30:00,23.07,23.14,23.05,23.12,582900.0,15.5375,15.5846,15.524,15.5712,582900.0
2009-05-22 15:00:00,23.12,23.15,22.96,22.98,747400.0,15.5712,15.5914,15.4634,15.4769,747400.0
2009-05-22 15:30:00,22.97,23.07,22.82,22.86,1701000.0,15.4701,15.5375,15.3691,15.3961,1701000.0
2009-05-26 09:30:00,22.67,23.47,22.58,23.47,3068900.0,15.2681,15.8069,15.2075,15.8069,3068900.0
2009-05-26 10:00:00,23.43,23.85,23.42,23.51,3786900.0,15.7799,16.0628,15.7732,15.8338,3786900.0
2009-05-26 10:30:00,23.52,23.65,23.49,23.6,1002200.0,15.8406,15.9281,15.8204,15.8944,1002200.0
2009-05-26 11:00:00,23.63,23.73,23.58,23.67,1242800.0,15.9146,15.982,15.881,15.9416,1242800.0
2009-05-26 11:30:00,23.67,23.76,23.64,23.73,786600.0,15.9416,16.0022,15.9214,15.982,786600.0
2009-05-26 12:00:00,23.72,23.81,23.64,23.76,892000.0,15.9753,16.0359,15.9214,16.0022,892000.0
2009-05-26 12:30:00,23.77,23.94,23.75,23.9,945800.0,16.0089,16.1234,15.9955,16.0965,945800.0
2009-05-26 13:00:00,23.9,23.97,23.85,23.93,663000.0,16.0965,16.1436,16.0628,16.1167,663000.0
2009-05-26 13:30:00,23.93,23.95,23.87,23.9,694300.0,16.1167,16.1302,16.0763,16.0965,694300.0
2009-05-26 14:00:00,23.92,23.94,23.84,23.87,998400.0,16.11,16.1234,16.0561,16.0763,998400.0
2009-05-26 14:30:00,23.88,23.9,23.79,23.81,781300.0,16.083,16.0965,16.0224,16.0359,781300.0
2009-05-26 15:00:00,23.81,23.83,23.68,23.73,1172500.0,16.0359,16.0493,15.9483,15.982,1172500.0
2009-05-26 15:30:00,23.73,23.84,23.62,23.78,3090000.0,15.982,16.0561,15.9079,16.0157,3090000.0
2009-05-27 09:30:00,23.95,24.14,23.63,24.06,1826900.0,16.1302,16.2581,15.9146,16.2042,1826900.0
2009-05-27 10:00:00,24.07,24.21,23.78,23.86,2123700.0,16.211,16.3053,16.0157,16.0695,2123700.0
2009-05-27 10:30:00,23.87,24.08,23.85,24.07,1263400.0,16.0763,16.2177,16.0628,16.211,1263400.0
2009-05-27 11:00:00,24.05,24.05,23.89,23.94,1068100.0,16.1975,16.1975,16.0898,16.1234,1068100.0
2009-05-27 11:30:00,23.94,23.97,23.74,23.81,830700.0,16.1234,16.1436,15.9887,16.0359,830700.0
2009-05-27 12:00:00,23.82,23.87,23.7,23.71,1092400.0,16.0426,16.0763,15.9618,15.9685,1092400.0
2009-05-27 12:30:00,23.71,23.78,23.61,23.64,1167900.0,15.9685,16.0157,15.9012,15.9214,1167900.0
2009-05-27 13:00:00,23.65,23.81,23.64,23.76,1185800.0,15.9281,16.0359,15.9214,16.0022,1185800.0
2009-05-27 13:30:00,23.76,23.76,23.45,23.48,1250100.0,16.0022,16.0022,15.7934,15.8136,1250100.0
2009-05-27 14:00:00,23.48,23.53,23.4,23.49,937500.0,15.8136,15.8473,15.7597,15.8204,937500.0
2009-05-27 14:30:00,23.49,23.57,23.42,23.44,1149400.0,15.8204,15.8742,15.7732,15.7867,1149400.0
2009-05-27 15:00:00,23.44,23.57,23.25,23.28,1407200.0,15.7867,15.8742,15.6587,15.6789,1407200.0
2009-05-27 15:30:00,23.28,23.44,23.21,23.32,2127600.0,15.6789,15.7867,15.6318,15.7059,2127600.0
2009-05-28 09:30:00,23.63,23.63,22.95,22.98,2262800.0,15.9146,15.9146,15.4567,15.4769,2262800.0
2009-05-28 10:00:00,22.98,22.99,22.41,22.42,3888700.0,15.4769,15.4836,15.093,15.0997,3888700.0
2009-05-28 10:30:00,22.42,22.73,22.33,22.7,2692400.0,15.0997,15.3085,15.0391,15.2883,2692400.0
2009-05-28 11:00:00,22.7,22.78,22.53,22.54,1621400.0,15.2883,15.3422,15.1738,15.1805,1621400.0
2009-05-28 11:30:00,22.53,22.63,22.49,22.6,1126200.0,15.1738,15.2412,15.1469,15.2209,1126200.0
2009-05-28 12:00:00,22.59,22.6,22.44,22.45,1751900.0,15.2142,15.2209,15.1132,15.1199,1751900.0
2009-05-28 12:30:00,22.45,22.51,22.41,22.42,1185000.0,15.1199,15.1603,15.093,15.0997,1185000.0
2009-05-28 13:00:00,22.42,22.69,22.4,22.58,2166600.0,15.0997,15.2816,15.0862,15.2075,2166600.0
2009-05-28 13:30:00,22.58,22.63,22.5,22.52,1233800.0,15.2075,15.2412,15.1536,15.1671,1233800.0
2009-05-28 14:00:00,22.52,22.66,22.5,22.64,1251200.0,15.1671,15.2614,15.1536,15.2479,1251200.0
2009-05-28 14:30:00,22.64,22.74,22.58,22.68,1432200.0,15.2479,15.3152,15.2075,15.2748,1432200.0
2009-05-28 15:00:00,22.69,22.72,22.57,22.64,1600500.0,15.2816,15.3018,15.2007,15.2479,1600500.0
2009-05-28 15:30:00,22.63,22.84,22.63,22.71,3837900.0,15.2412,15.3826,15.2412,15.295,3837900.0
2009-05-29 09:30:00,22.99,23.05,22.67,22.9,2372600.0,15.4836,15.524,15.2681,15.423,2372600.0
2009-05-29 10:00:00,22.91,23.04,22.75,22.93,2199200.0,15.4297,15.5173,15.322,15.4432,2199200.0
2009-05-29 10:30:00,22.94,22.94,22.68,22.75,1409700.0,15.4499,15.4499,15.2748,15.322,1409700.0
2009-05-29 11:00:00,22.75,22.87,22.7,22.73,892100.0,15.322,15.4028,15.2883,15.3085,892100.0
2009-05-29 11:30:00,22.73,22.8,22.65,22.74,929700.0,15.3085,15.3556,15.2546,15.3152,929700.0
2009-05-29 12:00:00,22.74,22.92,22.73,22.92,712600.0,15.3152,15.4365,15.3085,15.4365,712600.0
2009-05-29 12:30:00,22.9,22.93,22.8,22.89,688900.0,15.423,15.4432,15.3556,15.4163,688900.0
2009-05-29 13:00:00,22.9,22.95,22.8,22.92,587900.0,15.423,15.4567,15.3556,15.4365,587900.0
2009-05-29 13:30:00,22.92,23.03,22.9,22.93,713100.0,15.4365,15.5105,15.423,15.4432,713100.0
2009-05-29 14:00:00,22.94,23.02,22.92,22.98,490900.0,15.4499,15.5038,15.4365,15.4769,490900.0
2009-05-29 14:30:00,22.98,22.99,22.92,22.95,1023500.0,15.4769,15.4836,15.4365,15.4567,1023500.0
2009-05-29 15:00:00,22.95,22.97,22.87,22.91,1035700.0,15.4567,15.4701,15.4028,15.4297,1035700.0
2009-05-29 15:30:00,22.91,23.19,22.86,23.19,2729600.0,15.4297,15.6183,15.3961,15.6183,2729600.0
2009-06-01 09:30:00,23.53,23.75,23.39,23.67,1696600.0,15.8473,15.9955,15.753,15.9416,1696600.0
2009-06-01 10:00:00,23.67,24.18,23.67,23.99,2628000.0,15.9416,16.2851,15.9416,16.1571,2628000.0
2009-06-01 10:30:00,23.99,24.08,23.87,24.07,781600.0,16.1571,16.2177,16.0763,16.211,781600.0
2009-06-01 11:00:00,24.07,24.2,24.06,24.2,1067500.0,16.211,16.2985,16.2042,16.2985,1067500.0
2009-06-01 11:30:00,24.2,24.3,24.18,24.28,1056000.0,16.2985,16.3659,16.2851,16.3524,1056000.0
2009-06-01 12:00:00,24.27,24.37,24.24,24.36,966100.0,16.3457,16.413,16.3255,16.4063,966100.0
2009-06-01 12:30:00,24.36,24.43,24.2,24.22,851400.0,16.4063,16.4534,16.2985,16.312,851400.0
2009-06-01 13:00:00,24.22,24.29,24.21,24.28,617900.0,16.312,16.3592,16.3053,16.3524,617900.0
2009-06-01 13:30:00,24.29,24.35,24.25,24.35,747500.0,16.3592,16.3996,16.3322,16.3996,747500.0
2009-06-01 14:00:00,24.34,24.36,24.19,24.22,883900.0,16.3928,16.4063,16.2918,16.312,883900.0
2009-06-01 14:30:00,24.22,24.28,24.17,24.25,820500.0,16.312,16.3524,16.2783,16.3322,820500.0
2009-06-01 15:00:00,24.26,24.27,24.04,24.13,1506400.0,16.3389,16.3457,16.1908,16.2514,1506400.0
2009-06-01 15:30:00,24.13,24.25,24.02,24.19,3443700.0,16.2514,16.3322,16.1773,16.2918,3443700.0
2009-06-02 09:30:00,23.96,24.3,23.83,24.3,1633900.0,16.1369,16.3659,16.0493,16.3659,1633900.0
2009-06-02 10:00:00,24.26,24.57,24.26,24.37,2448400.0,16.3389,16.5477,16.3389,16.413,2448400.0
2009-06-02 10:30:00,24.38,24.44,24.29,24.32,1136900.0,16.4198,16.4602,16.3592,16.3794,1136900.0
2009-06-02 11:00:00,24.33,24.53,24.28,24.46,960000.0,16.3861,16.5208,16.3524,16.4736,960000.0
2009-06-02 11:30:00,24.46,24.51,24.4,24.46,592800.0,16.4736,16.5073,16.4332,16.4736,592800.0
2009-06-02 12:00:00,24.46,24.51,24.39,24.42,769600.0,16.4736,16.5073,16.4265,16.4467,769600.0
2009-06-02 12:30:00,24.43,24.5,24.41,24.47,446600.0,16.4534,16.5006,16.44,16.4804,446600.0
2009-06-02 13:00:00,24.47,24.51,24.43,24.5,582000.0,16.4804,16.5073,16.4534,16.5006,582000.0
2009-06-02 13:30:00,24.5,24.54,24.46,24.51,538900.0,16.5006,16.5275,16.4736,16.5073,538900.0
2009-06-02 14:00:00,24.5,24.63,24.47,24.61,766900.0,16.5006,16.5881,16.4804,16.5747,766900.0
2009-06-02 14:30:00,24.62,24.79,24.59,24.74,1942500.0,16.5814,16.6959,16.5612,16.6622,1942500.0
2009-06-02 15:00:00,24.75,24.8,24.61,24.64,1350400.0,16.669,16.7026,16.5747,16.5949,1350400.0
2009-06-02 15:30:00,24.63,24.64,24.42,24.53,3395700.0,16.5881,16.5949,16.4467,16.5208,3395700.0
2009-06-03 09:30:00,24.42,24.81,24.27,24.66,1994400.0,16.4467,16.7094,16.3457,16.6083,1994400.0
2009-06-03 10:00:00,24.66,24.66,24.33,24.5,1300600.0,16.6083,16.6083,16.3861,16.5006,1300600.0
2009-06-03 10:30:00,24.51,24.57,24.4,24.57,867000.0,16.5073,16.5477,16.4332,16.5477,867000.0
2009-06-03 11:00:00,24.57,24.67,24.5,24.62,564200.0,16.5477,16.6151,16.5006,16.5814,564200.0
2009-06-03 11:30:00,24.61,24.63,24.47,24.47,533200.0,16.5747,16.5881,16.4804,16.4804,533200.0
2009-06-03 12:00:00,24.47,24.48,24.38,24.39,484700.0,16.4804,16.4871,16.4198,16.4265,484700.0
2009-06-03 12:30:00,24.39,24.53,24.39,24.48,389600.0,16.4265,16.5208,16.4265,16.4871,389600.0
2009-06-03 13:00:00,24.48,24.49,24.33,24.35,476600.0,16.4871,16.4938,16.3861,16.3996,476600.0
2009-06-03 13:30:00,24.34,24.38,24.21,24.25,604200.0,16.3928,16.4198,16.3053,16.3322,604200.0
2009-06-03 14:00:00,24.24,24.28,24.19,24.23,591600.0,16.3255,16.3524,16.2918,16.3187,591600.0
2009-06-03 14:30:00,24.22,24.23,24.09,24.2,986400.0,16.312,16.3187,16.2245,16.2985,986400.0
2009-06-03 15:00:00,24.2,24.32,24.18,24.25,731400.0,16.2985,16.3794,16.2851,16.3322,731400.0
2009-06-03 15:30:00,24.25,24.4,24.19,24.39,2658200.0,16.3322,16.4332,16.2918,16.4265,2658200.0
2009-06-04 09:30:00,24.39,24.4,23.92,24.04,1496700.0,16.4265,16.4332,16.11,16.1908,1496700.0
2009-06-04 10:00:00,24.04,24.11,23.75,23.94,1671000.0,16.1908,16.2379,15.9955,16.1234,1671000.0
2009-06-04 10:30:00,23.93,24.27,23.87,24.25,1546000.0,16.1167,16.3457,16.0763,16.3322,1546000.0
2009-06-04 11:00:00,24.26,24.27,24.04,24.06,740700.0,16.3389,16.3457,16.1908,16.2042,740700.0
2009-06-04 11:30:00,24.06,24.11,24.0,24.01,627500.0,16.2042,16.2379,16.1638,16.1706,627500.0
2009-06-04 12:00:00,24.01,24.09,23.96,24.09,577500.0,16.1706,16.2245,16.1369,16.2245,577500.0
2009-06-04 12:30:00,24.09,24.21,24.08,24.17,381000.0,16.2245,16.3053,16.2177,16.2783,381000.0
2009-06-04 13:00:00,24.17,24.3,24.14,24.27,442200.0,16.2783,16.3659,16.2581,16.3457,442200.0
2009-06-04 13:30:00,24.28,24.4,24.25,24.27,653900.0,16.3524,16.4332,16.3322,16.3457,653900.0
2009-06-04 14:00:00,24.26,24.37,24.26,24.34,667300.0,16.3389,16.413,16.3389,16.3928,667300.0
2009-06-04 14:30:00,24.34,24.38,24.25,24.28,719300.0,16.3928,16.4198,16.3322,16.3524,719300.0
2009-06-04 15:00:00,24.28,24.37,24.17,24.37,1048000.0,16.3524,16.413,16.2783,16.413,1048000.0
2009-06-04 15:30:00,24.36,24.61,24.35,24.6,3988800.0,16.4063,16.5747,16.3996,16.5679,3988800.0
2009-06-05 09:30:00,24.78,24.89,24.32,24.37,1704200.0,16.6892,16.7632,16.3794,16.413,1704200.0
2009-06-05 10:00:00,24.37,24.41,23.97,24.23,1637900.0,16.413,16.44,16.1436,16.3187,1637900.0
2009-06-05 10:30:00,24.23,24.46,24.18,24.33,1425500.0,16.3187,16.4736,16.2851,16.3861,1425500.0
2009-06-05 11:00:00,24.33,24.46,24.27,24.27,718400.0,16.3861,16.4736,16.3457,16.3457,718400.0
2009-06-05 11:30:00,24.27,24.32,24.16,24.31,536900.0,16.3457,16.3794,16.2716,16.3726,536900.0
2009-06-05 12:00:00,24.3,24.41,24.24,24.41,461300.0,16.3659,16.44,16.3255,16.44,461300.0
2009-06-05 12:30:00,24.41,24.46,24.38,24.45,563300.0,16.44,16.4736,16.4198,16.4669,563300.0
2009-06-05 13:00:00,24.45,24.46,24.31,24.33,449700.0,16.4669,16.4736,16.3726,16.3861,449700.0
2009-06-05 13:30:00,24.33,24.43,24.28,24.32,455400.0,16.3861,16.4534,16.3524,16.3794,455400.0
2009-06-05 14:00:00,24.32,24.34,24.02,24.13,862300.0,16.3794,16.3928,16.1773,16.2514,862300.0
2009-06-05 14:30:00,24.13,24.13,23.99,24.04,1486200.0,16.2514,16.2514,16.1571,16.1908,1486200.0
2009-06-05 15:00:00,24.05,24.14,23.98,24.06,1222800.0,16.1975,16.2581,16.1504,16.2042,1222800.0
2009-06-05 15:30:00,24.06,24.26,24.05,24.19,2321200.0,16.2042,16.3389,16.1975,16.2918,2321200.0
2009-06-08 09:30:00,24.3,24.39,24.0,24.05,1167900.0,16.3659,16.4265,16.1638,16.1975,1167900.0
2009-06-08 10:00:00,24.05,24.28,24.01,24.24,1381200.0,16.1975,16.3524,16.1706,16.3255,1381200.0
2009-06-08 10:30:00,24.24,24.48,24.24,24.44,998000.0,16.3255,16.4871,16.3255,16.4602,998000.0
2009-06-08 11:00:00,24.44,24.48,24.36,24.41,771000.0,16.4602,16.4871,16.4063,16.44,771000.0
2009-06-08 11:30:00,24.4,24.41,24.26,24.36,822300.0,16.4332,16.44,16.3389,16.4063,822300.0
2009-06-08 12:00:00,24.36,24.37,24.25,24.32,631100.0,16.4063,16.413,16.3322,16.3794,631100.0
2009-06-08 12:30:00,24.32,24.38,24.26,24.34,523600.0,16.3794,16.4198,16.3389,16.3928,523600.0
2009-06-08 13:00:00,24.34,24.46,24.33,24.36,498900.0,16.3928,16.4736,16.3861,16.4063,498900.0
2009-06-08 13:30:00,24.36,24.43,24.31,24.4,381800.0,16.4063,16.4534,16.3726,16.4332,381800.0
2009-06-08 14:00:00,24.4,24.43,24.35,24.4,445100.0,16.4332,16.4534,16.3996,16.4332,445100.0
2009-06-08 14:30:00,24.41,24.47,24.35,24.4,694100.0,16.44,16.4804,16.3996,16.4332,694100.0
2009-06-08 15:00:00,24.4,24.67,24.36,24.61,1504300.0,16.4332,16.6151,16.4063,16.5747,1504300.0
2009-06-08 15:30:00,24.61,24.78,24.5,24.55,2514600.0,16.5747,16.6892,16.5006,16.5343,2514600.0
2009-06-09 09:30:00,24.34,24.49,24.25,24.29,1727000.0,16.5443,16.6463,16.4831,16.5103,1727000.0
2009-06-09 10:00:00,24.3,24.33,24.08,24.11,1566100.0,16.5171,16.5375,16.3676,16.388,1566100.0
2009-06-09 10:30:00,24.11,24.26,24.09,24.23,732700.0,16.388,16.4899,16.3744,16.4695,732700.0
2009-06-09 11:00:00,24.23,24.29,24.2,24.24,404900.0,16.4695,16.5103,16.4491,16.4763,404900.0
2009-06-09 11:30:00,24.24,24.25,24.14,24.16,512300.0,16.4763,16.4831,16.4084,16.4219,512300.0
2009-06-09 12:00:00,24.17,24.29,24.15,24.27,541400.0,16.4287,16.5103,16.4152,16.4967,541400.0
2009-06-09 12:30:00,24.27,24.34,24.23,24.33,450400.0,16.4967,16.5443,16.4695,16.5375,450400.0
2009-06-09 13:00:00,24.33,24.39,24.2,24.35,742500.0,16.5375,16.5783,16.4491,16.5511,742500.0
2009-06-09 13:30:00,24.34,24.47,24.31,24.47,708800.0,16.5443,16.6327,16.5239,16.6327,708800.0
2009-06-09 14:00:00,24.46,24.57,24.41,24.55,1145700.0,16.6259,16.7006,16.5919,16.687,1145700.0
2009-06-09 14:30:00,24.56,24.59,24.37,24.44,856500.0,16.6938,16.7142,16.5647,16.6123,856500.0
2009-06-09 15:00:00,24.43,24.48,24.28,24.33,1046500.0,16.6055,16.6395,16.5035,16.5375,1046500.0
2009-06-09 15:30:00,24.33,24.44,24.29,24.35,1798900.0,16.5375,16.6123,16.5103,16.5511,1798900.0
2009-06-10 09:30:00,25.05,25.12,24.58,24.74,4206400.0,17.0269,17.0745,16.7074,16.8162,4206400.0
2009-06-10 10:00:00,24.72,24.82,24.53,24.67,2784700.0,16.8026,16.8706,16.6734,16.7686,2784700.0
2009-06-10 10:30:00,24.68,24.73,24.5,24.57,1738500.0,16.7754,16.8094,16.6531,16.7006,1738500.0
2009-06-10 11:00:00,24.57,24.69,24.51,24.67,1259300.0,16.7006,16.7822,16.6599,16.7686,1259300.0
2009-06-10 11:30:00,24.67,24.78,24.66,24.71,955200.0,16.7686,16.8434,16.7618,16.7958,955200.0
2009-06-10 12:00:00,24.71,24.73,24.61,24.66,669500.0,16.7958,16.8094,16.7278,16.7618,669500.0
2009-06-10 12:30:00,24.66,24.66,24.56,24.59,683600.0,16.7618,16.7618,16.6938,16.7142,683600.0
2009-06-10 13:00:00,24.59,24.6,24.3,24.3,1440100.0,16.7142,16.721,16.5171,16.5171,1440100.0
2009-06-10 13:30:00,24.3,24.33,24.2,24.32,1040200.0,16.5171,16.5375,16.4491,16.5307,1040200.0
2009-06-10 14:00:00,24.31,24.39,24.23,24.26,1582200.0,16.5239,16.5783,16.4695,16.4899,1582200.0
2009-06-10 14:30:00,24.27,24.46,24.19,24.38,1043800.0,16.4967,16.6259,16.4423,16.5715,1043800.0
2009-06-10 15:00:00,24.37,24.39,24.24,24.25,2132800.0,16.5647,16.5783,16.4763,16.4831,2132800.0
2009-06-10 15:30:00,24.25,24.46,24.25,24.37,3149400.0,16.4831,16.6259,16.4831,16.5647,3149400.0
2009-06-11 09:30:00,24.39,24.61,24.16,24.41,2315700.0,16.5783,16.7278,16.4219,16.5919,2315700.0
2009-06-11 10:00:00,24.41,24.64,24.39,24.59,1682500.0,16.5919,16.7482,16.5783,16.7142,1682500.0
2009-06-11 10:30:00,24.59,24.59,24.45,24.5,1158000.0,16.7142,16.7142,16.6191,16.6531,1158000.0
2009-06-11 11:00:00,24.5,24.55,24.35,24.49,2175300.0,16.6531,16.687,16.5511,16.6463,2175300.0
2009-06-11 11:30:00,24.49,24.49,24.33,24.39,653800.0,16.6463,16.6463,16.5375,16.5783,653800.0
2009-06-11 12:00:00,24.38,24.43,24.3,24.31,817900.0,16.5715,16.6055,16.5171,16.5239,817900.0
2009-06-11 12:30:00,24.31,24.39,24.27,24.35,954400.0,16.5239,16.5783,16.4967,16.5511,954400.0
2009-06-11 13:00:00,24.34,24.5,24.25,24.5,1141500.0,16.5443,16.6531,16.4831,16.6531,1141500.0
2009-06-11 13:30:00,24.5,24.55,24.4,24.44,794400.0,16.6531,16.687,16.5851,16.6123,794400.0
2009-06-11 14:00:00,24.43,24.47,24.34,24.44,712800.0,16.6055,16.6327,16.5443,16.6123,712800.0
2009-06-11 14:30:00,24.45,24.49,24.31,24.36,896100.0,16.6191,16.6463,16.5239,16.5579,896100.0
2009-06-11 15:00:00,24.35,24.45,24.31,24.37,978600.0,16.5511,16.6191,16.5239,16.5647,978600.0
2009-06-11 15:30:00,24.37,24.38,24.19,24.22,2849700.0,16.5647,16.5715,16.4423,16.4627,2849700.0
2009-06-12 09:30:00,24.19,24.24,23.94,23.98,1686100.0,16.4423,16.4763,16.2724,16.2996,1686100.0
2009-06-12 10:00:00,23.98,24.1,23.85,23.88,1995400.0,16.2996,16.3812,16.2112,16.2316,1995400.0
2009-06-12 10:30:00,23.88,24.08,23.83,23.97,1167100.0,16.2316,16.3676,16.1976,16.2928,1167100.0
2009-06-12 11:00:00,23.98,24.0,23.9,23.93,596500.0,16.2996,16.3132,16.2452,16.2656,596500.0
2009-06-12 11:30:00,23.92,23.96,23.88,23.95,999400.0,16.2588,16.286,16.2316,16.2792,999400.0
2009-06-12 12:00:00,23.95,23.98,23.9,23.93,614700.0,16.2792,16.2996,16.2452,16.2656,614700.0
2009-06-12 12:30:00,23.93,24.01,23.89,23.97,1148100.0,16.2656,16.32,16.2384,16.2928,1148100.0
2009-06-12 13:00:00,23.97,24.03,23.93,23.96,1000500.0,16.2928,16.3336,16.2656,16.286,1000500.0
2009-06-12 13:30:00,23.96,24.0,23.92,23.99,807500.0,16.286,16.3132,16.2588,16.3064,807500.0
2009-06-12 14:00:00,24.0,24.01,23.93,24.0,880800.0,16.3132,16.32,16.2656,16.3132,880800.0
2009-06-12 14:30:00,23.99,24.15,23.96,23.99,1818900.0,16.3064,16.4152,16.286,16.3064,1818900.0
2009-06-12 15:00:00,23.99,24.11,23.99,24.11,1366200.0,16.3064,16.388,16.3064,16.388,1366200.0
2009-06-12 15:30:00,24.1,24.2,24.03,24.16,3480800.0,16.3812,16.4491,16.3336,16.4219,3480800.0
2009-06-15 09:30:00,23.94,24.0,23.64,23.68,1705500.0,16.2724,16.3132,16.0685,16.0957,1705500.0
2009-06-15 10:00:00,23.68,23.78,23.63,23.72,875700.0,16.0957,16.1637,16.0617,16.1229,875700.0
2009-06-15 10:30:00,23.72,23.73,23.53,23.61,1525100.0,16.1229,16.1297,15.9937,16.0481,1525100.0
2009-06-15 11:00:00,23.61,23.65,23.52,23.65,1031200.0,16.0481,16.0753,15.9869,16.0753,1031200.0
2009-06-15 11:30:00,23.64,23.75,23.64,23.68,681400.0,16.0685,16.1433,16.0685,16.0957,681400.0
2009-06-15 12:00:00,23.67,23.71,23.61,23.67,400800.0,16.0889,16.1161,16.0481,16.0889,400800.0
2009-06-15 12:30:00,23.66,23.79,23.66,23.79,454800.0,16.0821,16.1705,16.0821,16.1705,454800.0
2009-06-15 13:00:00,23.78,23.85,23.72,23.75,613900.0,16.1637,16.2112,16.1229,16.1433,613900.0
2009-06-15 13:30:00,23.75,23.8,23.7,23.74,626500.0,16.1433,16.1773,16.1093,16.1365,626500.0
2009-06-15 14:00:00,23.75,23.86,23.74,23.84,620400.0,16.1433,16.218,16.1365,16.2044,620400.0
2009-06-15 14:30:00,23.84,23.84,23.7,23.78,511700.0,16.2044,16.2044,16.1093,16.1637,511700.0
2009-06-15 15:00:00,23.77,23.91,23.7,23.86,930800.0,16.1569,16.252,16.1093,16.218,930800.0
2009-06-15 15:30:00,23.87,23.93,23.78,23.81,2515600.0,16.2248,16.2656,16.1637,16.184,2515600.0
2009-06-16 09:30:00,23.86,23.98,23.66,23.69,1521300.0,16.218,16.2996,16.0821,16.1025,1521300.0
2009-06-16 10:00:00,23.68,23.74,23.51,23.62,1398100.0,16.0957,16.1365,15.9801,16.0549,1398100.0
2009-06-16 10:30:00,23.62,23.63,23.52,23.6,569900.0,16.0549,16.0617,15.9869,16.0413,569900.0
2009-06-16 11:00:00,23.61,23.75,23.6,23.73,592300.0,16.0481,16.1433,16.0413,16.1297,592300.0
2009-06-16 11:30:00,23.72,23.72,23.5,23.53,926000.0,16.1229,16.1229,15.9733,15.9937,926000.0
2009-06-16 12:00:00,23.52,23.55,23.35,23.44,1083500.0,15.9869,16.0073,15.8714,15.9326,1083500.0
2009-06-16 12:30:00,23.44,23.47,23.3,23.39,802200.0,15.9326,15.9529,15.8374,15.8986,802200.0
2009-06-16 13:00:00,23.38,23.4,23.29,23.35,886400.0,15.8918,15.9054,15.8306,15.8714,886400.0
2009-06-16 13:30:00,23.36,23.39,23.28,23.3,773100.0,15.8782,15.8986,15.8238,15.8374,773100.0
2009-06-16 14:00:00,23.29,23.31,23.17,23.25,1519700.0,15.8306,15.8442,15.749,15.8034,1519700.0
2009-06-16 14:30:00,23.24,23.32,23.2,23.27,1073800.0,15.7966,15.851,15.7694,15.817,1073800.0
2009-06-16 15:00:00,23.27,23.32,23.22,23.27,1131600.0,15.817,15.851,15.783,15.817,1131600.0
2009-06-16 15:30:00,23.27,23.35,23.18,23.2,3247500.0,15.817,15.8714,15.7558,15.7694,3247500.0
2009-06-17 09:30:00,23.15,23.32,23.01,23.07,1691200.0,15.7354,15.851,15.6403,15.6811,1691200.0
2009-06-17 10:00:00,23.07,23.45,23.04,23.2,2649600.0,15.6811,15.9394,15.6607,15.7694,2649600.0
2009-06-17 10:30:00,23.2,23.46,23.07,23.42,1395500.0,15.7694,15.9461,15.6811,15.919,1395500.0
2009-06-17 11:00:00,23.42,23.86,23.41,23.85,2381700.0,15.919,16.218,15.9122,16.2112,2381700.0
2009-06-17 11:30:00,23.85,23.95,23.81,23.92,1859000.0,16.2112,16.2792,16.184,16.2588,1859000.0
2009-06-17 12:00:00,23.93,24.0,23.78,23.86,1026700.0,16.2656,16.3132,16.1637,16.218,1026700.0
2009-06-17 12:30:00,23.85,23.86,23.74,23.8,557600.0,16.2112,16.218,16.1365,16.1773,557600.0
2009-06-17 13:00:00,23.81,23.86,23.79,23.85,468000.0,16.184,16.218,16.1705,16.2112,468000.0
2009-06-17 13:30:00,23.86,24.04,23.83,23.97,905500.0,16.218,16.3404,16.1976,16.2928,905500.0
2009-06-17 14:00:00,23.97,24.03,23.9,23.98,706100.0,16.2928,16.3336,16.2452,16.2996,706100.0
2009-06-17 14:30:00,23.98,23.99,23.77,23.83,748500.0,16.2996,16.3064,16.1569,16.1976,748500.0
2009-06-17 15:00:00,23.82,23.9,23.69,23.69,966300.0,16.1908,16.2452,16.1025,16.1025,966300.0
2009-06-17 15:30:00,23.69,23.73,23.59,23.65,2547400.0,16.1025,16.1297,16.0345,16.0753,2547400.0
2009-06-18 09:30:00,23.73,23.76,23.26,23.67,1439900.0,16.1297,16.1501,15.8102,16.0889,1439900.0
2009-06-18 10:00:00,23.67,23.72,23.34,23.35,1368400.0,16.0889,16.1229,15.8646,15.8714,1368400.0
2009-06-18 10:30:00,23.36,23.45,23.31,23.32,767900.0,15.8782,15.9394,15.8442,15.851,767900.0
2009-06-18 11:00:00,23.32,23.5,23.32,23.47,597100.0,15.851,15.9733,15.851,15.9529,597100.0
2009-06-18 11:30:00,23.47,23.48,23.36,23.45,722400.0,15.9529,15.9597,15.8782,15.9394,722400.0
2009-06-18 12:00:00,23.44,23.51,23.4,23.48,421400.0,15.9326,15.9801,15.9054,15.9597,421400.0
2009-06-18 12:30:00,23.49,23.51,23.43,23.5,357800.0,15.9665,15.9801,15.9258,15.9733,357800.0
2009-06-18 13:00:00,23.5,23.63,23.49,23.56,601400.0,15.9733,16.0617,15.9665,16.0141,601400.0
2009-06-18 13:30:00,23.56,23.56,23.46,23.47,314300.0,16.0141,16.0141,15.9461,15.9529,314300.0
2009-06-18 14:00:00,23.47,23.54,23.42,23.54,538200.0,15.9529,16.0005,15.919,16.0005,538200.0
2009-06-18 14:30:00,23.53,23.54,23.42,23.42,801200.0,15.9937,16.0005,15.919,15.919,801200.0
2009-06-18 15:00:00,23.44,23.46,23.31,23.34,921700.0,15.9326,15.9461,15.8442,15.8646,921700.0
2009-06-18 15:30:00,23.35,23.41,23.29,23.35,1653200.0,15.8714,15.9122,15.8306,15.8714,1653200.0
2009-06-19 09:30:00,23.47,23.63,23.4,23.52,5340300.0,15.9529,16.0617,15.9054,15.9869,5340300.0
2009-06-19 10:00:00,23.52,23.63,23.44,23.59,1312900.0,15.9869,16.0617,15.9326,16.0345,1312900.0
2009-06-19 10:30:00,23.59,23.66,23.5,23.66,870800.0,16.0345,16.0821,15.9733,16.0821,870800.0
2009-06-19 11:00:00,23.66,23.71,23.58,23.59,586500.0,16.0821,16.1161,16.0277,16.0345,586500.0
2009-06-19 11:30:00,23.59,23.63,23.53,23.57,322800.0,16.0345,16.0617,15.9937,16.0209,322800.0
2009-06-19 12:00:00,23.56,23.57,23.39,23.4,453200.0,16.0141,16.0209,15.8986,15.9054,453200.0
2009-06-19 12:30:00,23.4,23.42,23.36,23.37,387900.0,15.9054,15.919,15.8782,15.885,387900.0
2009-06-19 13:00:00,23.37,23.55,23.36,23.52,650800.0,15.885,16.0073,15.8782,15.9869,650800.0
2009-06-19 13:30:00,23.52,23.59,23.52,23.56,350000.0,15.9869,16.0345,15.9869,16.0141,350000.0
2009-06-19 14:00:00,23.56,23.57,23.42,23.46,401900.0,16.0141,16.0209,15.919,15.9461,401900.0
2009-06-19 14:30:00,23.47,23.56,23.45,23.53,338700.0,15.9529,16.0141,15.9394,15.9937,338700.0
2009-06-19 15:00:00,23.53,23.64,23.5,23.63,680500.0,15.9937,16.0685,15.9733,16.0617,680500.0
2009-06-19 15:30:00,23.64,23.66,23.45,23.53,2268200.0,16.0685,16.0821,15.9394,15.9937,2268200.0
2009-06-22 09:30:00,23.37,23.48,23.18,23.39,1489300.0,15.885,15.9597,15.7558,15.8986,1489300.0
2009-06-22 10:00:00,23.4,23.64,23.35,23.49,1539800.0,15.9054,16.0685,15.8714,15.9665,1539800.0
2009-06-22 10:30:00,23.48,23.49,23.31,23.36,922500.0,15.9597,15.9665,15.8442,15.8782,922500.0
2009-06-22 11:00:00,23.36,23.58,23.28,23.49,812500.0,15.8782,16.0277,15.8238,15.9665,812500.0
2009-06-22 11:30:00,23.48,23.48,23.24,23.29,728600.0,15.9597,15.9597,15.7966,15.8306,728600.0
2009-06-22 12:00:00,23.3,23.42,23.28,23.38,427600.0,15.8374,15.919,15.8238,15.8918,427600.0
2009-06-22 12:30:00,23.39,23.47,23.32,23.32,469000.0,15.8986,15.9529,15.851,15.851,469000.0
2009-06-22 13:00:00,23.33,23.34,23.16,23.18,749600.0,15.8578,15.8646,15.7422,15.7558,749600.0
2009-06-22 13:30:00,23.18,23.26,23.18,23.21,406100.0,15.7558,15.8102,15.7558,15.7762,406100.0
2009-06-22 14:00:00,23.21,23.28,23.18,23.23,627300.0,15.7762,15.8238,15.7558,15.7898,627300.0
2009-06-22 14:30:00,23.23,23.37,23.2,23.34,682100.0,15.7898,15.885,15.7694,15.8646,682100.0
2009-06-22 15:00:00,23.35,23.41,23.27,23.32,1024700.0,15.8714,15.9122,15.817,15.851,1024700.0
2009-06-22 15:30:00,23.32,23.42,23.2,23.23,1673500.0,15.851,15.919,15.7694,15.7898,1673500.0
2009-06-23 09:30:00,23.24,23.25,22.87,23.13,2164700.0,15.7966,15.8034,15.5451,15.7218,2164700.0
2009-06-23 10:00:00,23.13,23.16,22.77,22.78,1979700.0,15.7218,15.7422,15.4771,15.4839,1979700.0
2009-06-23 10:30:00,22.77,22.87,22.72,22.85,1219500.0,15.4771,15.5451,15.4432,15.5315,1219500.0
2009-06-23 11:00:00,22.86,22.86,22.76,22.85,722700.0,15.5383,15.5383,15.4703,15.5315,722700.0
2009-06-23 11:30:00,22.85,22.91,22.83,22.9,727500.0,15.5315,15.5723,15.5179,15.5655,727500.0
2009-06-23 12:00:00,22.9,22.9,22.81,22.87,565900.0,15.5655,15.5655,15.5043,15.5451,565900.0
2009-06-23 12:30:00,22.86,22.98,22.86,22.89,710000.0,15.5383,15.6199,15.5383,15.5587,710000.0
2009-06-23 13:00:00,22.89,23.0,22.87,22.94,687600.0,15.5587,15.6335,15.5451,15.5927,687600.0
2009-06-23 13:30:00,22.95,22.96,22.87,22.87,434800.0,15.5995,15.6063,15.5451,15.5451,434800.0
2009-06-23 14:00:00,22.88,22.99,22.87,22.94,613500.0,15.5519,15.6267,15.5451,15.5927,613500.0
2009-06-23 14:30:00,22.93,22.94,22.8,22.9,943600.0,15.5859,15.5927,15.4975,15.5655,943600.0
2009-06-23 15:00:00,22.9,22.92,22.83,22.9,1189200.0,15.5655,15.5791,15.5179,15.5655,1189200.0
2009-06-23 15:30:00,22.91,23.0,22.85,22.87,2442500.0,15.5723,15.6335,15.5315,15.5451,2442500.0
2009-06-24 09:30:00,23.15,23.16,22.82,23.0,1636500.0,15.7354,15.7422,15.5111,15.6335,1636500.0
2009-06-24 10:00:00,22.99,23.15,22.82,23.15,1503400.0,15.6267,15.7354,15.5111,15.7354,1503400.0
2009-06-24 10:30:00,23.15,23.15,22.9,22.98,1119200.0,15.7354,15.7354,15.5655,15.6199,1119200.0
2009-06-24 11:00:00,22.98,23.01,22.9,22.99,530600.0,15.6199,15.6403,15.5655,15.6267,530600.0
2009-06-24 11:30:00,22.99,23.0,22.9,22.9,466800.0,15.6267,15.6335,15.5655,15.5655,466800.0
2009-06-24 12:00:00,22.91,22.93,22.82,22.83,584000.0,15.5723,15.5859,15.5111,15.5179,584000.0
2009-06-24 12:30:00,22.83,22.9,22.83,22.87,305000.0,15.5179,15.5655,15.5179,15.5451,305000.0
2009-06-24 13:00:00,22.88,22.97,22.86,22.91,365700.0,15.5519,15.6131,15.5383,15.5723,365700.0
2009-06-24 13:30:00,22.91,22.91,22.86,22.87,356400.0,15.5723,15.5723,15.5383,15.5451,356400.0
2009-06-24 14:00:00,22.87,22.95,22.77,22.82,1019700.0,15.5451,15.5995,15.4771,15.5111,1019700.0
2009-06-24 14:30:00,22.82,22.83,22.66,22.71,1657800.0,15.5111,15.5179,15.4024,15.4364,1657800.0
2009-06-24 15:00:00,22.71,22.74,22.53,22.63,1864900.0,15.4364,15.4568,15.314,15.382,1864900.0
2009-06-24 15:30:00,22.63,22.72,22.58,22.69,2124800.0,15.382,15.4432,15.348,15.4228,2124800.0
2009-06-25 09:30:00,22.67,23.24,22.65,23.18,2988600.0,15.4092,15.7966,15.3956,15.7558,2988600.0
2009-06-25 10:00:00,23.18,23.36,23.09,23.24,2061200.0,15.7558,15.8782,15.6947,15.7966,2061200.0
2009-06-25 10:30:00,23.23,23.34,23.1,23.29,1398800.0,15.7898,15.8646,15.7015,15.8306,1398800.0
2009-06-25 11:00:00,23.29,23.43,23.26,23.42,1045200.0,15.8306,15.9258,15.8102,15.919,1045200.0
2009-06-25 11:30:00,23.42,23.57,23.42,23.57,882600.0,15.919,16.0209,15.919,16.0209,882600.0
2009-06-25 12:00:00,23.57,23.58,23.44,23.54,641200.0,16.0209,16.0277,15.9326,16.0005,641200.0
2009-06-25 12:30:00,23.54,23.59,23.51,23.54,660200.0,16.0005,16.0345,15.9801,16.0005,660200.0
2009-06-25 13:00:00,23.53,23.75,23.51,23.69,922600.0,15.9937,16.1433,15.9801,16.1025,922600.0
2009-06-25 13:30:00,23.68,23.7,23.54,23.62,832600.0,16.0957,16.1093,16.0005,16.0549,832600.0
2009-06-25 14:00:00,23.63,23.63,23.49,23.53,700500.0,16.0617,16.0617,15.9665,15.9937,700500.0
2009-06-25 14:30:00,23.54,23.63,23.5,23.6,726000.0,16.0005,16.0617,15.9733,16.0413,726000.0
2009-06-25 15:00:00,23.6,23.7,23.57,23.6,1330200.0,16.0413,16.1093,16.0209,16.0413,1330200.0
2009-06-25 15:30:00,23.61,23.61,23.43,23.57,2361900.0,16.0481,16.0481,15.9258,16.0209,2361900.0
2009-06-26 09:30:00,23.47,24.03,23.42,23.85,2327200.0,15.9529,16.3336,15.919,16.2112,2327200.0
2009-06-26 10:00:00,23.85,23.91,23.71,23.84,1500300.0,16.2112,16.252,16.1161,16.2044,1500300.0
2009-06-26 10:30:00,23.84,23.89,23.75,23.75,1019400.0,16.2044,16.2384,16.1433,16.1433,1019400.0
2009-06-26 11:00:00,23.75,23.8,23.71,23.78,779400.0,16.1433,16.1773,16.1161,16.1637,779400.0
2009-06-26 11:30:00,23.78,23.86,23.74,23.84,330300.0,16.1637,16.218,16.1365,16.2044,330300.0
2009-06-26 12:00:00,23.83,23.92,23.83,23.87,474800.0,16.1976,16.2588,16.1976,16.2248,474800.0
2009-06-26 12:30:00,23.87,23.97,23.84,23.9,344900.0,16.2248,16.2928,16.2044,16.2452,344900.0
2009-06-26 13:00:00,23.9,24.06,23.88,24.0,799800.0,16.2452,16.354,16.2316,16.3132,799800.0
2009-06-26 13:30:00,24.0,24.0,23.9,23.91,477100.0,16.3132,16.3132,16.2452,16.252,477100.0
2009-06-26 14:00:00,23.91,23.92,23.8,23.85,780500.0,16.252,16.2588,16.1773,16.2112,780500.0
2009-06-26 14:30:00,23.85,23.87,23.76,23.77,954700.0,16.2112,16.2248,16.1501,16.1569,954700.0
2009-06-26 15:00:00,23.76,23.8,23.67,23.68,858900.0,16.1501,16.1773,16.0889,16.0957,858900.0
2009-06-26 15:30:00,23.67,23.71,23.55,23.6,4196300.0,16.0889,16.1161,16.0073,16.0413,4196300.0
2009-06-29 09:30:00,23.63,23.84,23.56,23.66,1156600.0,16.0617,16.2044,16.0141,16.0821,1156600.0
2009-06-29 10:00:00,23.66,23.9,23.56,23.9,812100.0,16.0821,16.2452,16.0141,16.2452,812100.0
2009-06-29 10:30:00,23.9,24.16,23.89,24.04,1723600.0,16.2452,16.4219,16.2384,16.3404,1723600.0
2009-06-29 11:00:00,24.03,24.1,24.0,24.06,879400.0,16.3336,16.3812,16.3132,16.354,879400.0
2009-06-29 11:30:00,24.06,24.06,23.93,24.03,739100.0,16.354,16.354,16.2656,16.3336,739100.0
2009-06-29 12:00:00,24.04,24.05,23.99,24.03,557700.0,16.3404,16.3472,16.3064,16.3336,557700.0
2009-06-29 12:30:00,24.04,24.08,23.99,24.02,526500.0,16.3404,16.3676,16.3064,16.3268,526500.0
2009-06-29 13:00:00,24.01,24.05,24.0,24.03,372100.0,16.32,16.3472,16.3132,16.3336,372100.0
2009-06-29 13:30:00,24.03,24.04,23.96,23.96,492600.0,16.3336,16.3404,16.286,16.286,492600.0
2009-06-29 14:00:00,23.96,23.98,23.84,23.84,705600.0,16.286,16.2996,16.2044,16.2044,705600.0
2009-06-29 14:30:00,23.85,23.89,23.83,23.88,810400.0,16.2112,16.2384,16.1976,16.2316,810400.0
2009-06-29 15:00:00,23.88,23.94,23.85,23.92,800200.0,16.2316,16.2724,16.2112,16.2588,800200.0
2009-06-29 15:30:00,23.91,23.92,23.78,23.85,2016200.0,16.252,16.2588,16.1637,16.2112,2016200.0
2009-06-30 09:30:00,23.92,24.01,23.76,23.97,980100.0,16.2588,16.32,16.1501,16.2928,980100.0
2009-06-30 10:00:00,24.0,24.0,23.5,23.57,1483800.0,16.3132,16.3132,15.9733,16.0209,1483800.0
2009-06-30 10:30:00,23.56,23.59,23.45,23.53,1326900.0,16.0141,16.0345,15.9394,15.9937,1326900.0
2009-06-30 11:00:00,23.52,23.55,23.37,23.45,1047400.0,15.9869,16.0073,15.885,15.9394,1047400.0
2009-06-30 11:30:00,23.45,23.54,23.35,23.54,777200.0,15.9394,16.0005,15.8714,16.0005,777200.0
2009-06-30 12:00:00,23.54,23.58,23.46,23.53,379300.0,16.0005,16.0277,15.9461,15.9937,379300.0
2009-06-30 12:30:00,23.53,23.63,23.52,23.62,412900.0,15.9937,16.0617,15.9869,16.0549,412900.0
2009-06-30 13:00:00,23.62,23.65,23.59,23.61,450000.0,16.0549,16.0753,16.0345,16.0481,450000.0
2009-06-30 13:30:00,23.61,23.63,23.52,23.53,471500.0,16.0481,16.0617,15.9869,15.9937,471500.0
2009-06-30 14:00:00,23.53,23.57,23.5,23.56,563700.0,15.9937,16.0209,15.9733,16.0141,563700.0
2009-06-30 14:30:00,23.56,23.63,23.53,23.61,485800.0,16.0141,16.0617,15.9937,16.0481,485800.0
2009-06-30 15:00:00,23.6,23.62,23.51,23.58,833500.0,16.0413,16.0549,15.9801,16.0277,833500.0
2009-06-30 15:30:00,23.57,23.69,23.57,23.66,1931300.0,16.0209,16.1025,16.0209,16.0821,1931300.0
2009-07-01 09:30:00,23.8,23.94,23.57,23.81,1315300.0,16.1773,16.2724,16.0209,16.184,1315300.0
2009-07-01 10:00:00,23.82,23.84,23.63,23.81,1600200.0,16.1908,16.2044,16.0617,16.184,1600200.0
2009-07-01 10:30:00,23.82,23.85,23.73,23.76,1356400.0,16.1908,16.2112,16.1297,16.1501,1356400.0
2009-07-01 11:00:00,23.76,23.78,23.63,23.64,906400.0,16.1501,16.1637,16.0617,16.0685,906400.0
2009-07-01 11:30:00,23.64,23.69,23.48,23.56,742200.0,16.0685,16.1025,15.9597,16.0141,742200.0
2009-07-01 12:00:00,23.56,23.66,23.51,23.62,554100.0,16.0141,16.0821,15.9801,16.0549,554100.0
2009-07-01 12:30:00,23.62,23.65,23.58,23.59,419300.0,16.0549,16.0753,16.0277,16.0345,419300.0
2009-07-01 13:00:00,23.58,23.64,23.57,23.62,337600.0,16.0277,16.0685,16.0209,16.0549,337600.0
2009-07-01 13:30:00,23.63,23.66,23.58,23.65,397600.0,16.0617,16.0821,16.0277,16.0753,397600.0
2009-07-01 14:00:00,23.65,23.66,23.56,23.61,617500.0,16.0753,16.0821,16.0141,16.0481,617500.0
2009-07-01 14:30:00,23.61,23.65,23.57,23.59,543800.0,16.0481,16.0753,16.0209,16.0345,543800.0
2009-07-01 15:00:00,23.59,23.76,23.59,23.7,1558700.0,16.0345,16.1501,16.0345,16.1093,1558700.0
2009-07-01 15:30:00,23.7,23.79,23.68,23.72,1808200.0,16.1093,16.1705,16.0957,16.1229,1808200.0
2009-07-02 09:30:00,23.37,23.48,23.04,23.06,1668900.0,15.885,15.9597,15.6607,15.6743,1668900.0
2009-07-02 10:00:00,23.07,23.11,22.87,22.89,1618300.0,15.6811,15.7082,15.5451,15.5587,1618300.0
2009-07-02 10:30:00,22.89,22.95,22.83,22.91,1467500.0,15.5587,15.5995,15.5179,15.5723,1467500.0
2009-07-02 11:00:00,22.91,22.92,22.8,22.82,935200.0,15.5723,15.5791,15.4975,15.5111,935200.0
2009-07-02 11:30:00,22.83,22.87,22.77,22.82,711500.0,15.5179,15.5451,15.4771,15.5111,711500.0
2009-07-02 12:00:00,22.81,22.82,22.77,22.8,521100.0,15.5043,15.5111,15.4771,15.4975,521100.0
2009-07-02 12:30:00,22.79,22.82,22.78,22.79,405600.0,15.4907,15.5111,15.4839,15.4907,405600.0
2009-07-02 13:00:00,22.79,22.8,22.77,22.78,426500.0,15.4907,15.4975,15.4771,15.4839,426500.0
2009-07-02 13:30:00,22.77,22.82,22.75,22.82,537900.0,15.4771,15.5111,15.4635,15.5111,537900.0
2009-07-02 14:00:00,22.81,22.88,22.8,22.87,573000.0,15.5043,15.5519,15.4975,15.5451,573000.0
2009-07-02 14:30:00,22.87,22.92,22.84,22.92,654400.0,15.5451,15.5791,15.5247,15.5791,654400.0
2009-07-02 15:00:00,22.91,22.99,22.81,22.83,1041500.0,15.5723,15.6267,15.5043,15.5179,1041500.0
2009-07-02 15:30:00,22.84,22.92,22.79,22.87,1962700.0,15.5247,15.5791,15.4907,15.5451,1962700.0
2009-07-06 09:30:00,22.76,23.14,22.65,22.86,2279800.0,15.4703,15.7286,15.3956,15.5383,2279800.0
2009-07-06 10:00:00,22.86,22.94,22.53,22.53,1853100.0,15.5383,15.5927,15.314,15.314,1853100.0
2009-07-06 10:30:00,22.53,22.67,22.52,22.64,1071400.0,15.314,15.4092,15.3072,15.3888,1071400.0
2009-07-06 11:00:00,22.63,22.74,22.61,22.72,575900.0,15.382,15.4568,15.3684,15.4432,575900.0
2009-07-06 11:30:00,22.73,22.75,22.67,22.67,744500.0,15.45,15.4635,15.4092,15.4092,744500.0
2009-07-06 12:00:00,22.67,22.77,22.67,22.76,366100.0,15.4092,15.4771,15.4092,15.4703,366100.0
2009-07-06 12:30:00,22.76,22.84,22.76,22.83,413100.0,15.4703,15.5247,15.4703,15.5179,413100.0
2009-07-06 13:00:00,22.83,22.98,22.83,22.93,503600.0,15.5179,15.6199,15.5179,15.5859,503600.0
2009-07-06 13:30:00,22.94,22.94,22.78,22.81,501100.0,15.5927,15.5927,15.4839,15.5043,501100.0
2009-07-06 14:00:00,22.81,22.85,22.76,22.82,651700.0,15.5043,15.5315,15.4703,15.5111,651700.0
2009-07-06 14:30:00,22.82,22.84,22.73,22.79,711500.0,15.5111,15.5247,15.45,15.4907,711500.0
2009-07-06 15:00:00,22.79,22.87,22.78,22.8,722300.0,15.4907,15.5451,15.4839,15.4975,722300.0
2009-07-06 15:30:00,22.81,22.9,22.72,22.86,1676700.0,15.5043,15.5655,15.4432,15.5383,1676700.0
2009-07-07 09:30:00,22.91,22.91,22.61,22.71,1515900.0,15.5723,15.5723,15.3684,15.4364,1515900.0
2009-07-07 10:00:00,22.71,22.73,22.54,22.57,954500.0,15.4364,15.45,15.3208,15.3412,954500.0
2009-07-07 10:30:00,22.56,22.57,22.49,22.5,849900.0,15.3344,15.3412,15.2868,15.2936,849900.0
2009-07-07 11:00:00,22.5,22.61,22.48,22.48,647800.0,15.2936,15.3684,15.28,15.28,647800.0
2009-07-07 11:30:00,22.48,22.54,22.45,22.51,627700.0,15.28,15.3208,15.2596,15.3004,627700.0
2009-07-07 12:00:00,22.52,22.52,22.39,22.39,948400.0,15.3072,15.3072,15.2189,15.2189,948400.0
2009-07-07 12:30:00,22.39,22.43,22.37,22.39,513800.0,15.2189,15.246,15.2053,15.2189,513800.0
2009-07-07 13:00:00,22.39,22.53,22.39,22.47,636900.0,15.2189,15.314,15.2189,15.2732,636900.0
2009-07-07 13:30:00,22.47,22.53,22.41,22.43,475500.0,15.2732,15.314,15.2324,15.246,475500.0
2009-07-07 14:00:00,22.44,22.52,22.38,22.5,660900.0,15.2528,15.3072,15.2121,15.2936,660900.0
2009-07-07 14:30:00,22.5,22.6,22.45,22.46,1668200.0,15.2936,15.3616,15.2596,15.2664,1668200.0
2009-07-07 15:00:00,22.46,22.46,22.39,22.46,1487100.0,15.2664,15.2664,15.2189,15.2664,1487100.0
2009-07-07 15:30:00,22.46,22.47,22.32,22.37,2656400.0,15.2664,15.2732,15.1713,15.2053,2656400.0
2009-07-08 09:30:00,22.38,22.74,22.38,22.55,1387500.0,15.2121,15.4568,15.2121,15.3276,1387500.0
2009-07-08 10:00:00,22.56,22.75,22.54,22.66,1432200.0,15.3344,15.4635,15.3208,15.4024,1432200.0
2009-07-08 10:30:00,22.65,22.65,22.44,22.46,744700.0,15.3956,15.3956,15.2528,15.2664,744700.0
2009-07-08 11:00:00,22.46,22.47,22.35,22.36,939400.0,15.2664,15.2732,15.1917,15.1985,939400.0
2009-07-08 11:30:00,22.36,22.46,22.35,22.4,894800.0,15.1985,15.2664,15.1917,15.2256,894800.0
2009-07-08 12:00:00,22.41,22.44,22.29,22.36,664200.0,15.2324,15.2528,15.1509,15.1985,664200.0
2009-07-08 12:30:00,22.37,22.4,22.31,22.32,455900.0,15.2053,15.2256,15.1645,15.1713,455900.0
2009-07-08 13:00:00,22.31,22.48,22.31,22.48,891800.0,15.1645,15.28,15.1645,15.28,891800.0
2009-07-08 13:30:00,22.47,22.49,22.41,22.46,652600.0,15.2732,15.2868,15.2324,15.2664,652600.0
2009-07-08 14:00:00,22.45,22.49,22.36,22.41,1033000.0,15.2596,15.2868,15.1985,15.2324,1033000.0
2009-07-08 14:30:00,22.42,22.43,22.32,22.4,893000.0,15.2392,15.246,15.1713,15.2256,893000.0
2009-07-08 15:00:00,22.41,22.57,22.38,22.49,1516300.0,15.2324,15.3412,15.2121,15.2868,1516300.0
2009-07-08 15:30:00,22.49,22.73,22.49,22.66,2258800.0,15.2868,15.45,15.2868,15.4024,2258800.0
2009-07-09 09:30:00,22.85,22.97,22.44,22.54,1854800.0,15.5315,15.6131,15.2528,15.3208,1854800.0
2009-07-09 10:00:00,22.54,22.77,22.48,22.6,1960200.0,15.3208,15.4771,15.28,15.3616,1960200.0
2009-07-09 10:30:00,22.61,22.68,22.53,22.6,1282500.0,15.3684,15.416,15.314,15.3616,1282500.0
2009-07-09 11:00:00,22.6,22.61,22.33,22.48,1435200.0,15.3616,15.3684,15.1781,15.28,1435200.0
2009-07-09 11:30:00,22.48,22.62,22.45,22.57,761700.0,15.28,15.3752,15.2596,15.3412,761700.0
2009-07-09 12:00:00,22.57,22.64,22.56,22.58,471700.0,15.3412,15.3888,15.3344,15.348,471700.0
2009-07-09 12:30:00,22.58,22.62,22.56,22.6,643300.0,15.348,15.3752,15.3344,15.3616,643300.0
2009-07-09 13:00:00,22.6,22.74,22.55,22.72,1094100.0,15.3616,15.4568,15.3276,15.4432,1094100.0
2009-07-09 13:30:00,22.72,22.75,22.68,22.73,860400.0,15.4432,15.4635,15.416,15.45,860400.0
2009-07-09 14:00:00,22.73,22.87,22.72,22.84,850600.0,15.45,15.5451,15.4432,15.5247,850600.0
2009-07-09 14:30:00,22.84,22.87,22.68,22.69,609200.0,15.5247,15.5451,15.416,15.4228,609200.0
2009-07-09 15:00:00,22.69,22.7,22.62,22.66,801800.0,15.4228,15.4296,15.3752,15.4024,801800.0
2009-07-09 15:30:00,22.66,22.75,22.6,22.66,1197500.0,15.4024,15.4635,15.3616,15.4024,1197500.0
2009-07-10 09:30:00,22.58,22.82,22.52,22.58,1298700.0,15.348,15.5111,15.3072,15.348,1298700.0
2009-07-10 10:00:00,22.59,22.68,22.42,22.57,1318600.0,15.3548,15.416,15.2392,15.3412,1318600.0
2009-07-10 10:30:00,22.56,22.59,22.45,22.52,568000.0,15.3344,15.3548,15.2596,15.3072,568000.0
2009-07-10 11:00:00,22.52,22.52,22.33,22.39,723500.0,15.3072,15.3072,15.1781,15.2189,723500.0
2009-07-10 11:30:00,22.4,22.49,22.35,22.44,531200.0,15.2256,15.2868,15.1917,15.2528,531200.0
2009-07-10 12:00:00,22.43,22.51,22.41,22.45,390500.0,15.246,15.3004,15.2324,15.2596,390500.0
2009-07-10 12:30:00,22.45,22.5,22.42,22.46,406100.0,15.2596,15.2936,15.2392,15.2664,406100.0
2009-07-10 13:00:00,22.46,22.5,22.43,22.44,334400.0,15.2664,15.2936,15.246,15.2528,334400.0
2009-07-10 13:30:00,22.45,22.52,22.43,22.45,283500.0,15.2596,15.3072,15.246,15.2596,283500.0
2009-07-10 14:00:00,22.45,22.5,22.4,22.45,420000.0,15.2596,15.2936,15.2256,15.2596,420000.0
2009-07-10 14:30:00,22.45,22.48,22.4,22.42,350800.0,15.2596,15.28,15.2256,15.2392,350800.0
2009-07-10 15:00:00,22.43,22.52,22.4,22.46,696400.0,15.246,15.3072,15.2256,15.2664,696400.0
2009-07-10 15:30:00,22.46,22.56,22.44,22.52,1774700.0,15.2664,15.3344,15.2528,15.3072,1774700.0
2009-07-13 09:30:00,22.51,22.65,22.3,22.36,1390100.0,15.3004,15.3956,15.1577,15.1985,1390100.0
2009-07-13 10:00:00,22.36,22.53,22.27,22.51,1225600.0,15.1985,15.314,15.1373,15.3004,1225600.0
2009-07-13 10:30:00,22.5,22.82,22.5,22.79,1370000.0,15.2936,15.5111,15.2936,15.4907,1370000.0
2009-07-13 11:00:00,22.79,22.82,22.69,22.78,961200.0,15.4907,15.5111,15.4228,15.4839,961200.0
2009-07-13 11:30:00,22.78,22.94,22.77,22.85,1040600.0,15.4839,15.5927,15.4771,15.5315,1040600.0
2009-07-13 12:00:00,22.86,22.9,22.82,22.87,423900.0,15.5383,15.5655,15.5111,15.5451,423900.0
2009-07-13 12:30:00,22.88,22.94,22.83,22.83,406200.0,15.5519,15.5927,15.5179,15.5179,406200.0
2009-07-13 13:00:00,22.83,22.94,22.82,22.9,326900.0,15.5179,15.5927,15.5111,15.5655,326900.0
2009-07-13 13:30:00,22.91,22.93,22.86,22.91,428900.0,15.5723,15.5859,15.5383,15.5723,428900.0
2009-07-13 14:00:00,22.91,22.97,22.88,22.95,585300.0,15.5723,15.6131,15.5519,15.5995,585300.0
2009-07-13 14:30:00,22.95,23.02,22.93,23.0,808000.0,15.5995,15.6471,15.5859,15.6335,808000.0
2009-07-13 15:00:00,23.01,23.08,22.98,23.01,954000.0,15.6403,15.6879,15.6199,15.6403,954000.0
2009-07-13 15:30:00,23.01,23.14,23.0,23.12,2382500.0,15.6403,15.7286,15.6335,15.715,2382500.0
2009-07-14 09:30:00,23.09,23.21,22.95,23.09,2306200.0,15.6947,15.7762,15.5995,15.6947,2306200.0
2009-07-14 10:00:00,23.08,23.22,23.05,23.22,1025500.0,15.6879,15.783,15.6675,15.783,1025500.0
2009-07-14 10:30:00,23.23,23.28,23.1,23.25,1077900.0,15.7898,15.8238,15.7015,15.8034,1077900.0
2009-07-14 11:00:00,23.25,23.49,23.23,23.46,1081900.0,15.8034,15.9665,15.7898,15.9461,1081900.0
2009-07-14 11:30:00,23.45,23.58,23.44,23.51,1109200.0,15.9394,16.0277,15.9326,15.9801,1109200.0
2009-07-14 12:00:00,23.52,23.61,23.47,23.5,900800.0,15.9869,16.0481,15.9529,15.9733,900800.0
2009-07-14 12:30:00,23.51,23.64,23.5,23.62,601500.0,15.9801,16.0685,15.9733,16.0549,601500.0
2009-07-14 13:00:00,23.62,23.64,23.51,23.52,558700.0,16.0549,16.0685,15.9801,15.9869,558700.0
2009-07-14 13:30:00,23.52,23.59,23.49,23.53,532600.0,15.9869,16.0345,15.9665,15.9937,532600.0
2009-07-14 14:00:00,23.53,23.56,23.46,23.53,652200.0,15.9937,16.0141,15.9461,15.9937,652200.0
2009-07-14 14:30:00,23.53,23.63,23.49,23.63,735600.0,15.9937,16.0617,15.9665,16.0617,735600.0
2009-07-14 15:00:00,23.62,23.66,23.59,23.63,895900.0,16.0549,16.0821,16.0345,16.0617,895900.0
2009-07-14 15:30:00,23.62,23.69,23.61,23.67,2113600.0,16.0549,16.1025,16.0481,16.0889,2113600.0
2009-07-15 09:30:00,23.89,23.95,23.64,23.93,1362900.0,16.2384,16.2792,16.0685,16.2656,1362900.0
2009-07-15 10:00:00,23.94,23.98,23.82,23.97,659600.0,16.2724,16.2996,16.1908,16.2928,659600.0
2009-07-15 10:30:00,23.97,23.99,23.77,23.81,715300.0,16.2928,16.3064,16.1569,16.184,715300.0
2009-07-15 11:00:00,23.82,23.98,23.8,23.94,642100.0,16.1908,16.2996,16.1773,16.2724,642100.0
2009-07-15 11:30:00,23.95,23.99,23.9,23.94,673200.0,16.2792,16.3064,16.2452,16.2724,673200.0
2009-07-15 12:00:00,23.94,23.95,23.87,23.91,426800.0,16.2724,16.2792,16.2248,16.252,426800.0
2009-07-15 12:30:00,23.9,23.91,23.79,23.79,510200.0,16.2452,16.252,16.1705,16.1705,510200.0
2009-07-15 13:00:00,23.79,23.93,23.75,23.92,594500.0,16.1705,16.2656,16.1433,16.2588,594500.0
2009-07-15 13:30:00,23.93,23.93,23.85,23.92,337400.0,16.2656,16.2656,16.2112,16.2588,337400.0
2009-07-15 14:00:00,23.92,24.01,23.87,24.0,1454100.0,16.2588,16.32,16.2248,16.3132,1454100.0
2009-07-15 14:30:00,24.01,24.06,23.99,24.0,1332800.0,16.32,16.354,16.3064,16.3132,1332800.0
2009-07-15 15:00:00,24.01,24.08,23.99,24.01,1128200.0,16.32,16.3676,16.3064,16.32,1128200.0
2009-07-15 15:30:00,24.0,24.14,24.0,24.11,2705100.0,16.3132,16.4084,16.3132,16.388,2705100.0
2009-07-16 09:30:00,24.07,24.19,23.92,24.08,1016600.0,16.3608,16.4423,16.2588,16.3676,1016600.0
2009-07-16 10:00:00,24.07,24.07,23.92,23.99,828700.0,16.3608,16.3608,16.2588,16.3064,828700.0
2009-07-16 10:30:00,23.99,24.05,23.95,24.01,671300.0,16.3064,16.3472,16.2792,16.32,671300.0
2009-07-16 11:00:00,24.0,24.06,23.92,23.92,433300.0,16.3132,16.354,16.2588,16.2588,433300.0
2009-07-16 11:30:00,23.92,23.96,23.87,23.94,409200.0,16.2588,16.286,16.2248,16.2724,409200.0
2009-07-16 12:00:00,23.95,23.99,23.91,23.93,277100.0,16.2792,16.3064,16.252,16.2656,277100.0
2009-07-16 12:30:00,23.93,23.94,23.88,23.88,329200.0,16.2656,16.2724,16.2316,16.2316,329200.0
2009-07-16 13:00:00,23.88,23.9,23.82,23.88,528900.0,16.2316,16.2452,16.1908,16.2316,528900.0
2009-07-16 13:30:00,23.88,24.07,23.87,24.05,657700.0,16.2316,16.3608,16.2248,16.3472,657700.0
2009-07-16 14:00:00,24.06,24.23,24.05,24.21,1010100.0,16.354,16.4695,16.3472,16.4559,1010100.0
2009-07-16 14:30:00,24.2,24.3,24.18,24.29,1036500.0,16.4491,16.5171,16.4355,16.5103,1036500.0
2009-07-16 15:00:00,24.3,24.44,24.27,24.39,2031400.0,16.5171,16.6123,16.4967,16.5783,2031400.0
2009-07-16 15:30:00,24.39,24.52,24.35,24.37,3474500.0,16.5783,16.6666,16.5511,16.5647,3474500.0
2009-07-17 09:30:00,24.58,24.6,24.32,24.44,3304000.0,16.7074,16.721,16.5307,16.6123,3304000.0
2009-07-17 10:00:00,24.45,24.5,24.36,24.44,2342200.0,16.6191,16.6531,16.5579,16.6123,2342200.0
2009-07-17 10:30:00,24.43,24.53,24.42,24.47,1315300.0,16.6055,16.6734,16.5987,16.6327,1315300.0
2009-07-17 11:00:00,24.46,24.53,24.39,24.52,897400.0,16.6259,16.6734,16.5783,16.6666,897400.0
2009-07-17 11:30:00,24.53,24.54,24.47,24.5,894700.0,16.6734,16.6802,16.6327,16.6531,894700.0
2009-07-17 12:00:00,24.5,24.55,24.47,24.49,733700.0,16.6531,16.687,16.6327,16.6463,733700.0
2009-07-17 12:30:00,24.48,24.54,24.47,24.54,421400.0,16.6395,16.6802,16.6327,16.6802,421400.0
2009-07-17 13:00:00,24.53,24.63,24.52,24.63,646000.0,16.6734,16.7414,16.6666,16.7414,646000.0
2009-07-17 13:30:00,24.63,24.71,24.62,24.64,627000.0,16.7414,16.7958,16.7346,16.7482,627000.0
2009-07-17 14:00:00,24.64,24.69,24.6,24.67,494100.0,16.7482,16.7822,16.721,16.7686,494100.0
2009-07-17 14:30:00,24.67,24.75,24.66,24.7,644800.0,16.7686,16.823,16.7618,16.789,644800.0
2009-07-17 15:00:00,24.7,24.72,24.62,24.62,568700.0,16.789,16.8026,16.7346,16.7346,568700.0
2009-07-17 15:30:00,24.63,24.7,24.55,24.67,1659400.0,16.7414,16.789,16.687,16.7686,1659400.0
2009-07-20 09:30:00,24.72,24.79,24.49,24.68,1594500.0,16.8026,16.8502,16.6463,16.7754,1594500.0
2009-07-20 10:00:00,24.68,24.78,24.57,24.67,1145900.0,16.7754,16.8434,16.7006,16.7686,1145900.0
2009-07-20 10:30:00,24.67,24.7,24.54,24.64,629700.0,16.7686,16.789,16.6802,16.7482,629700.0
2009-07-20 11:00:00,24.64,24.78,24.62,24.76,717900.0,16.7482,16.8434,16.7346,16.8298,717900.0
2009-07-20 11:30:00,24.76,24.83,24.75,24.81,569000.0,16.8298,16.8774,16.823,16.8638,569000.0
2009-07-20 12:00:00,24.82,24.85,24.75,24.81,368000.0,16.8706,16.891,16.823,16.8638,368000.0
2009-07-20 12:30:00,24.81,24.85,24.79,24.8,535000.0,16.8638,16.891,16.8502,16.857,535000.0
2009-07-20 13:00:00,24.8,24.8,24.7,24.71,287100.0,16.857,16.857,16.789,16.7958,287100.0
2009-07-20 13:30:00,24.71,24.74,24.66,24.72,397000.0,16.7958,16.8162,16.7618,16.8026,397000.0
2009-07-20 14:00:00,24.72,24.8,24.68,24.72,448800.0,16.8026,16.857,16.7754,16.8026,448800.0
2009-07-20 14:30:00,24.72,24.76,24.68,24.72,450700.0,16.8026,16.8298,16.7754,16.8026,450700.0
2009-07-20 15:00:00,24.73,24.86,24.72,24.8,812900.0,16.8094,16.8978,16.8026,16.857,812900.0
2009-07-20 15:30:00,24.79,24.85,24.77,24.8,1424400.0,16.8502,16.891,16.8366,16.857,1424400.0
2009-07-21 09:30:00,24.82,24.9,24.41,24.7,1853200.0,16.8706,16.9249,16.5919,16.789,1853200.0
2009-07-21 10:00:00,24.69,24.69,24.43,24.5,1511400.0,16.7822,16.7822,16.6055,16.6531,1511400.0
2009-07-21 10:30:00,24.51,24.6,24.48,24.54,854600.0,16.6599,16.721,16.6395,16.6802,854600.0
2009-07-21 11:00:00,24.54,24.57,24.44,24.44,848000.0,16.6802,16.7006,16.6123,16.6123,848000.0
2009-07-21 11:30:00,24.45,24.47,24.22,24.23,1021600.0,16.6191,16.6327,16.4627,16.4695,1021600.0
2009-07-21 12:00:00,24.23,24.29,24.2,24.26,589100.0,16.4695,16.5103,16.4491,16.4899,589100.0
2009-07-21 12:30:00,24.26,24.32,24.16,24.2,518400.0,16.4899,16.5307,16.4219,16.4491,518400.0
2009-07-21 13:00:00,24.2,24.22,24.13,24.2,861100.0,16.4491,16.4627,16.4016,16.4491,861100.0
2009-07-21 13:30:00,24.2,24.29,24.19,24.25,451200.0,16.4491,16.5103,16.4423,16.4831,451200.0
2009-07-21 14:00:00,24.25,24.35,24.24,24.28,634100.0,16.4831,16.5511,16.4763,16.5035,634100.0
2009-07-21 14:30:00,24.29,24.35,24.25,24.34,562700.0,16.5103,16.5511,16.4831,16.5443,562700.0
2009-07-21 15:00:00,24.34,24.38,24.32,24.35,889000.0,16.5443,16.5715,16.5307,16.5511,889000.0
2009-07-21 15:30:00,24.35,24.5,24.33,24.49,2214000.0,16.5511,16.6531,16.5375,16.6463,2214000.0
2009-07-22 09:30:00,24.5,24.8,24.27,24.77,1383400.0,16.6531,16.857,16.4967,16.8366,1383400.0
2009-07-22 10:00:00,24.77,24.86,24.66,24.71,1342800.0,16.8366,16.8978,16.7618,16.7958,1342800.0
2009-07-22 10:30:00,24.71,24.75,24.55,24.74,865400.0,16.7958,16.823,16.687,16.8162,865400.0
2009-07-22 11:00:00,24.74,24.84,24.68,24.76,852700.0,16.8162,16.8842,16.7754,16.8298,852700.0
2009-07-22 11:30:00,24.76,24.81,24.65,24.73,488800.0,16.8298,16.8638,16.755,16.8094,488800.0
2009-07-22 12:00:00,24.73,24.78,24.65,24.77,347700.0,16.8094,16.8434,16.755,16.8366,347700.0
2009-07-22 12:30:00,24.77,24.85,24.74,24.82,641900.0,16.8366,16.891,16.8162,16.8706,641900.0
2009-07-22 13:00:00,24.82,24.9,24.79,24.8,677100.0,16.8706,16.9249,16.8502,16.857,677100.0
2009-07-22 13:30:00,24.8,24.84,24.73,24.83,445400.0,16.857,16.8842,16.8094,16.8774,445400.0
2009-07-22 14:00:00,24.84,24.85,24.75,24.8,534100.0,16.8842,16.891,16.823,16.857,534100.0
2009-07-22 14:30:00,24.8,24.86,24.78,24.85,750800.0,16.857,16.8978,16.8434,16.891,750800.0
2009-07-22 15:00:00,24.84,24.87,24.72,24.75,825100.0,16.8842,16.9045,16.8026,16.823,825100.0
2009-07-22 15:30:00,24.75,24.79,24.7,24.76,1341800.0,16.823,16.8502,16.789,16.8298,1341800.0
2009-07-23 09:30:00,24.76,24.9,24.51,24.9,1128200.0,16.8298,16.9249,16.6599,16.9249,1128200.0
2009-07-23 10:00:00,24.89,25.07,24.79,25.0,2715700.0,16.9181,17.0405,16.8502,16.9929,2715700.0
2009-07-23 10:30:00,25.01,25.23,25.01,25.2,2588100.0,16.9997,17.1492,16.9997,17.1289,2588100.0
2009-07-23 11:00:00,25.19,25.36,25.18,25.3,2038300.0,17.1221,17.2376,17.1153,17.1968,2038300.0
2009-07-23 11:30:00,25.3,25.37,25.22,25.31,1532600.0,17.1968,17.2444,17.1424,17.2036,1532600.0
2009-07-23 12:00:00,25.31,25.33,25.24,25.3,984000.0,17.2036,17.2172,17.156,17.1968,984000.0
2009-07-23 12:30:00,25.3,25.37,25.25,25.36,791900.0,17.1968,17.2444,17.1628,17.2376,791900.0
2009-07-23 13:00:00,25.36,25.5,25.35,25.41,1358600.0,17.2376,17.3328,17.2308,17.2716,1358600.0
2009-07-23 13:30:00,25.42,25.51,25.38,25.38,1113500.0,17.2784,17.3396,17.2512,17.2512,1113500.0
2009-07-23 14:00:00,25.38,25.43,25.34,25.37,1072000.0,17.2512,17.2852,17.224,17.2444,1072000.0
2009-07-23 14:30:00,25.36,25.44,25.36,25.39,982900.0,17.2376,17.292,17.2376,17.258,982900.0
2009-07-23 15:00:00,25.39,25.41,25.33,25.34,855000.0,17.258,17.2716,17.2172,17.224,855000.0
2009-07-23 15:30:00,25.33,25.34,25.2,25.28,2352900.0,17.2172,17.224,17.1289,17.1832,2352900.0
2009-07-24 09:30:00,25.23,25.27,24.95,25.14,1417800.0,17.1492,17.1764,16.9589,17.0881,1417800.0
2009-07-24 10:00:00,25.15,25.16,24.99,25.13,898100.0,17.0949,17.1017,16.9861,17.0813,898100.0
2009-07-24 10:30:00,25.14,25.16,24.95,25.01,646000.0,17.0881,17.1017,16.9589,16.9997,646000.0
2009-07-24 11:00:00,25.01,25.1,24.96,25.06,566700.0,16.9997,17.0609,16.9657,17.0337,566700.0
2009-07-24 11:30:00,25.07,25.18,25.03,25.15,502000.0,17.0405,17.1153,17.0133,17.0949,502000.0
2009-07-24 12:00:00,25.17,25.22,25.13,25.18,426300.0,17.1085,17.1424,17.0813,17.1153,426300.0
2009-07-24 12:30:00,25.17,25.29,25.1,25.29,820100.0,17.1085,17.19,17.0609,17.19,820100.0
2009-07-24 13:00:00,25.29,25.4,25.28,25.31,898300.0,17.19,17.2648,17.1832,17.2036,898300.0
2009-07-24 13:30:00,25.31,25.43,25.27,25.29,1038300.0,17.2036,17.2852,17.1764,17.19,1038300.0
2009-07-24 14:00:00,25.28,25.37,25.22,25.24,710700.0,17.1832,17.2444,17.1424,17.156,710700.0
2009-07-24 14:30:00,25.24,25.31,25.22,25.28,334000.0,17.156,17.2036,17.1424,17.1832,334000.0
2009-07-24 15:00:00,25.28,25.38,25.27,25.37,626500.0,17.1832,17.2512,17.1764,17.2444,626500.0
2009-07-24 15:30:00,25.36,25.37,25.27,25.34,1556400.0,17.2376,17.2444,17.1764,17.224,1556400.0
2009-07-27 09:30:00,25.25,25.25,24.78,24.87,1668400.0,17.1628,17.1628,16.8434,16.9045,1668400.0
2009-07-27 10:00:00,24.87,25.25,24.87,25.05,2136800.0,16.9045,17.1628,16.9045,17.0269,2136800.0
2009-07-27 10:30:00,25.05,25.07,24.9,24.98,964700.0,17.0269,17.0405,16.9249,16.9793,964700.0
2009-07-27 11:00:00,24.99,25.13,24.98,25.09,620700.0,16.9861,17.0813,16.9793,17.0541,620700.0
2009-07-27 11:30:00,25.09,25.2,25.07,25.16,641600.0,17.0541,17.1289,17.0405,17.1017,641600.0
2009-07-27 12:00:00,25.16,25.17,25.08,25.11,326200.0,17.1017,17.1085,17.0473,17.0677,326200.0
2009-07-27 12:30:00,25.11,25.12,24.99,25.0,519400.0,17.0677,17.0745,16.9861,16.9929,519400.0
2009-07-27 13:00:00,25.0,25.02,24.9,24.91,503000.0,16.9929,17.0065,16.9249,16.9317,503000.0
2009-07-27 13:30:00,24.91,25.07,24.9,25.06,631400.0,16.9317,17.0405,16.9249,17.0337,631400.0
2009-07-27 14:00:00,25.06,25.07,24.99,25.0,873400.0,17.0337,17.0405,16.9861,16.9929,873400.0
2009-07-27 14:30:00,25.0,25.1,24.99,25.09,1177400.0,16.9929,17.0609,16.9861,17.0541,1177400.0
2009-07-27 15:00:00,25.08,25.13,24.99,25.03,913600.0,17.0473,17.0813,16.9861,17.0133,913600.0
2009-07-27 15:30:00,25.04,25.16,24.99,25.16,1910000.0,17.0201,17.1017,16.9861,17.1017,1910000.0
2009-07-28 09:30:00,25.12,25.27,24.96,25.24,892300.0,17.0745,17.1764,16.9657,17.156,892300.0
2009-07-28 10:00:00,25.25,25.25,25.03,25.23,1050900.0,17.1628,17.1628,17.0133,17.1492,1050900.0
2009-07-28 10:30:00,25.23,25.4,25.23,25.3,1118500.0,17.1492,17.2648,17.1492,17.1968,1118500.0
2009-07-28 11:00:00,25.3,25.3,25.2,25.24,752600.0,17.1968,17.1968,17.1289,17.156,752600.0
2009-07-28 11:30:00,25.24,25.29,25.12,25.24,808100.0,17.156,17.19,17.0745,17.156,808100.0
2009-07-28 12:00:00,25.25,25.31,25.23,25.24,536200.0,17.1628,17.2036,17.1492,17.156,536200.0
2009-07-28 12:30:00,25.24,25.25,25.14,25.18,387100.0,17.156,17.1628,17.0881,17.1153,387100.0
2009-07-28 13:00:00,25.18,25.2,25.13,25.19,503100.0,17.1153,17.1289,17.0813,17.1221,503100.0
2009-07-28 13:30:00,25.2,25.26,25.17,25.25,591900.0,17.1289,17.1696,17.1085,17.1628,591900.0
2009-07-28 14:00:00,25.24,25.3,25.22,25.26,676400.0,17.156,17.1968,17.1424,17.1696,676400.0
2009-07-28 14:30:00,25.27,25.38,25.25,25.26,735500.0,17.1764,17.2512,17.1628,17.1696,735500.0
2009-07-28 15:00:00,25.26,25.31,25.21,25.27,874900.0,17.1696,17.2036,17.1357,17.1764,874900.0
2009-07-28 15:30:00,25.28,25.39,25.25,25.39,2168500.0,17.1832,17.258,17.1628,17.258,2168500.0
2009-07-29 09:30:00,25.33,25.48,25.25,25.45,1680700.0,17.2172,17.3192,17.1628,17.2988,1680700.0
2009-07-29 10:00:00,25.45,25.65,25.45,25.49,1632700.0,17.2988,17.4347,17.2988,17.326,1632700.0
2009-07-29 10:30:00,25.49,25.51,25.39,25.45,883300.0,17.326,17.3396,17.258,17.2988,883300.0
2009-07-29 11:00:00,25.44,25.51,25.33,25.37,1019500.0,17.292,17.3396,17.2172,17.2444,1019500.0
2009-07-29 11:30:00,25.36,25.4,25.28,25.4,493600.0,17.2376,17.2648,17.1832,17.2648,493600.0
2009-07-29 12:00:00,25.4,25.42,25.36,25.39,322300.0,17.2648,17.2784,17.2376,17.258,322300.0
2009-07-29 12:30:00,25.4,25.42,25.31,25.32,398600.0,17.2648,17.2784,17.2036,17.2104,398600.0
2009-07-29 13:00:00,25.31,25.31,25.14,25.15,699900.0,17.2036,17.2036,17.0881,17.0949,699900.0
2009-07-29 13:30:00,25.14,25.26,25.12,25.25,386600.0,17.0881,17.1696,17.0745,17.1628,386600.0
2009-07-29 14:00:00,25.25,25.36,25.19,25.35,530400.0,17.1628,17.2376,17.1221,17.2308,530400.0
2009-07-29 14:30:00,25.35,25.37,25.24,25.25,542300.0,17.2308,17.2444,17.156,17.1628,542300.0
2009-07-29 15:00:00,25.26,25.43,25.25,25.39,788600.0,17.1696,17.2852,17.1628,17.258,788600.0
2009-07-29 15:30:00,25.4,25.47,25.36,25.41,1759000.0,17.2648,17.3124,17.2376,17.2716,1759000.0
2009-07-30 09:30:00,25.7,25.99,25.53,25.99,1584000.0,17.4687,17.6658,17.3532,17.6658,1584000.0
2009-07-30 10:00:00,25.99,26.04,25.9,26.0,1638200.0,17.6658,17.6998,17.6047,17.6726,1638200.0
2009-07-30 10:30:00,25.99,26.15,25.98,26.15,1185600.0,17.6658,17.7746,17.659,17.7746,1185600.0
2009-07-30 11:00:00,26.15,26.16,26.03,26.05,783900.0,17.7746,17.7814,17.693,17.7066,783900.0
2009-07-30 11:30:00,26.06,26.11,25.95,25.95,1165300.0,17.7134,17.7474,17.6386,17.6386,1165300.0
2009-07-30 12:00:00,25.96,26.03,25.92,25.97,491400.0,17.6454,17.693,17.6183,17.6522,491400.0
2009-07-30 12:30:00,25.98,26.03,25.96,25.99,428300.0,17.659,17.693,17.6454,17.6658,428300.0
2009-07-30 13:00:00,25.99,26.07,25.98,26.0,430700.0,17.6658,17.7202,17.659,17.6726,430700.0
2009-07-30 13:30:00,26.01,26.08,25.97,25.99,461800.0,17.6794,17.727,17.6522,17.6658,461800.0
2009-07-30 14:00:00,25.98,26.06,25.92,26.03,749100.0,17.659,17.7134,17.6183,17.693,749100.0
2009-07-30 14:30:00,26.02,26.14,26.02,26.09,624400.0,17.6862,17.7678,17.6862,17.7338,624400.0
2009-07-30 15:00:00,26.08,26.15,26.05,26.1,774000.0,17.727,17.7746,17.7066,17.7406,774000.0
2009-07-30 15:30:00,26.1,26.1,25.82,25.86,2477100.0,17.7406,17.7406,17.5503,17.5775,2477100.0
2009-07-31 09:30:00,25.84,26.19,25.8,26.04,1647200.0,17.5639,17.8018,17.5367,17.6998,1647200.0
2009-07-31 10:00:00,26.04,26.05,25.84,25.91,1468600.0,17.6998,17.7066,17.5639,17.6115,1468600.0
2009-07-31 10:30:00,25.91,25.99,25.83,25.96,700600.0,17.6115,17.6658,17.5571,17.6454,700600.0
2009-07-31 11:00:00,25.95,25.97,25.81,25.91,745500.0,17.6386,17.6522,17.5435,17.6115,745500.0
2009-07-31 11:30:00,25.91,25.95,25.87,25.91,686700.0,17.6115,17.6386,17.5843,17.6115,686700.0
2009-07-31 12:00:00,25.91,25.98,25.86,25.96,326600.0,17.6115,17.659,17.5775,17.6454,326600.0
2009-07-31 12:30:00,25.97,25.97,25.89,25.89,325700.0,17.6522,17.6522,17.5979,17.5979,325700.0
2009-07-31 13:00:00,25.89,25.9,25.86,25.87,139000.0,17.5979,17.6047,17.5775,17.5843,139000.0
2009-07-31 13:30:00,25.88,25.94,25.87,25.93,446400.0,17.5911,17.6318,17.5843,17.625,446400.0
2009-07-31 14:00:00,25.94,26.07,25.93,26.04,852900.0,17.6318,17.7202,17.625,17.6998,852900.0
2009-07-31 14:30:00,26.03,26.04,25.94,25.97,445900.0,17.693,17.6998,17.6318,17.6522,445900.0
2009-07-31 15:00:00,25.96,26.12,25.92,26.1,738700.0,17.6454,17.7542,17.6183,17.7406,738700.0
2009-07-31 15:30:00,26.1,26.12,25.91,25.94,2080100.0,17.7406,17.7542,17.6115,17.6318,2080100.0
2009-08-03 09:30:00,26.18,26.2,25.67,25.83,1984700.0,17.795,17.8086,17.4483,17.5571,1984700.0
2009-08-03 10:00:00,25.83,26.1,25.76,26.06,1209300.0,17.5571,17.7406,17.5095,17.7134,1209300.0
2009-08-03 10:30:00,26.07,26.16,25.99,26.02,723800.0,17.7202,17.7814,17.6658,17.6862,723800.0
2009-08-03 11:00:00,26.01,26.13,26.01,26.05,531200.0,17.6794,17.761,17.6794,17.7066,531200.0
2009-08-03 11:30:00,26.05,26.11,26.01,26.03,610800.0,17.7066,17.7474,17.6794,17.693,610800.0
2009-08-03 12:00:00,26.02,26.05,25.97,25.98,289400.0,17.6862,17.7066,17.6522,17.659,289400.0
2009-08-03 12:30:00,25.97,26.02,25.9,26.02,480500.0,17.6522,17.6862,17.6047,17.6862,480500.0
2009-08-03 13:00:00,26.02,26.06,26.01,26.05,228500.0,17.6862,17.7134,17.6794,17.7066,228500.0
2009-08-03 13:30:00,26.05,26.11,26.04,26.1,312100.0,17.7066,17.7474,17.6998,17.7406,312100.0
2009-08-03 14:00:00,26.11,26.23,26.1,26.18,566800.0,17.7474,17.829,17.7406,17.795,566800.0
2009-08-03 14:30:00,26.19,26.24,26.15,26.2,1059600.0,17.8018,17.8358,17.7746,17.8086,1059600.0
2009-08-03 15:00:00,26.21,26.38,26.21,26.31,1438000.0,17.8154,17.9309,17.8154,17.8833,1438000.0
2009-08-03 15:30:00,26.31,26.32,26.22,26.3,1799100.0,17.8833,17.8901,17.8222,17.8765,1799100.0
2009-08-04 09:30:00,26.18,26.3,26.08,26.15,954800.0,17.795,17.8765,17.727,17.7746,954800.0
2009-08-04 10:00:00,26.16,26.35,26.13,26.17,1327200.0,17.7814,17.9105,17.761,17.7882,1327200.0
2009-08-04 10:30:00,26.17,26.25,26.09,26.25,736000.0,17.7882,17.8426,17.7338,17.8426,736000.0
2009-08-04 11:00:00,26.25,26.38,26.24,26.28,420000.0,17.8426,17.9309,17.8358,17.8629,420000.0
2009-08-04 11:30:00,26.28,26.4,26.27,26.38,463300.0,17.8629,17.9445,17.8562,17.9309,463300.0
2009-08-04 12:00:00,26.37,26.44,26.33,26.41,549700.0,17.9241,17.9717,17.8969,17.9513,549700.0
2009-08-04 12:30:00,26.4,26.41,26.34,26.39,458400.0,17.9445,17.9513,17.9037,17.9377,458400.0
2009-08-04 13:00:00,26.39,26.41,26.28,26.29,337300.0,17.9377,17.9513,17.8629,17.8697,337300.0
2009-08-04 13:30:00,26.3,26.3,26.2,26.21,554400.0,17.8765,17.8765,17.8086,17.8154,554400.0
2009-08-04 14:00:00,26.21,26.29,26.21,26.26,852800.0,17.8154,17.8697,17.8154,17.8494,852800.0
2009-08-04 14:30:00,26.25,26.33,26.21,26.21,527000.0,17.8426,17.8969,17.8154,17.8154,527000.0
2009-08-04 15:00:00,26.22,26.29,26.16,26.23,1005700.0,17.8222,17.8697,17.7814,17.829,1005700.0
2009-08-04 15:30:00,26.22,26.3,26.17,26.3,1525300.0,17.8222,17.8765,17.7882,17.8765,1525300.0
2009-08-05 09:30:00,26.3,26.41,26.03,26.11,985000.0,17.8765,17.9513,17.693,17.7474,985000.0
2009-08-05 10:00:00,26.11,26.17,25.96,26.13,1235000.0,17.7474,17.7882,17.6454,17.761,1235000.0
2009-08-05 10:30:00,26.13,26.17,26.07,26.09,709900.0,17.761,17.7882,17.7202,17.7338,709900.0
2009-08-05 11:00:00,26.09,26.2,26.05,26.1,387100.0,17.7338,17.8086,17.7066,17.7406,387100.0
2009-08-05 11:30:00,26.11,26.13,26.04,26.11,375300.0,17.7474,17.761,17.6998,17.7474,375300.0
2009-08-05 12:00:00,26.1,26.26,26.09,26.21,484800.0,17.7406,17.8494,17.7338,17.8154,484800.0
2009-08-05 12:30:00,26.21,26.23,26.16,26.18,361000.0,17.8154,17.829,17.7814,17.795,361000.0
2009-08-05 13:00:00,26.18,26.32,26.09,26.3,534000.0,17.795,17.8901,17.7338,17.8765,534000.0
2009-08-05 13:30:00,26.31,26.38,26.28,26.3,594300.0,17.8833,17.9309,17.8629,17.8765,594300.0
2009-08-05 14:00:00,26.29,26.34,26.27,26.32,783600.0,17.8697,17.9037,17.8562,17.8901,783600.0
2009-08-05 14:30:00,26.32,26.46,26.29,26.44,600600.0,17.8901,17.9853,17.8697,17.9717,600600.0
2009-08-05 15:00:00,26.44,26.44,26.38,26.42,436300.0,17.9717,17.9717,17.9309,17.9581,436300.0
2009-08-05 15:30:00,26.42,26.42,26.3,26.32,1360700.0,17.9581,17.9581,17.8765,17.8901,1360700.0
2009-08-06 09:30:00,26.4,26.74,26.35,26.39,1812000.0,17.9445,18.1756,17.9105,17.9377,1812000.0
2009-08-06 10:00:00,26.39,26.41,26.17,26.37,1411300.0,17.9377,17.9513,17.7882,17.9241,1411300.0
2009-08-06 10:30:00,26.38,26.64,26.34,26.48,996800.0,17.9309,18.1076,17.9037,17.9989,996800.0
2009-08-06 11:00:00,26.49,26.6,26.46,26.55,636100.0,18.0057,18.0805,17.9853,18.0465,636100.0
2009-08-06 11:30:00,26.55,26.57,26.47,26.5,499500.0,18.0465,18.0601,17.9921,18.0125,499500.0
2009-08-06 12:00:00,26.5,26.51,26.41,26.49,711900.0,18.0125,18.0193,17.9513,18.0057,711900.0
2009-08-06 12:30:00,26.49,26.61,26.48,26.49,902000.0,18.0057,18.0873,17.9989,18.0057,902000.0
2009-08-06 13:00:00,26.5,26.58,26.48,26.56,336100.0,18.0125,18.0669,17.9989,18.0533,336100.0
2009-08-06 13:30:00,26.56,26.61,26.4,26.4,584900.0,18.0533,18.0873,17.9445,17.9445,584900.0
2009-08-06 14:00:00,26.4,26.41,26.28,26.36,907000.0,17.9445,17.9513,17.8629,17.9173,907000.0
2009-08-06 14:30:00,26.36,26.45,26.31,26.39,690700.0,17.9173,17.9785,17.8833,17.9377,690700.0
2009-08-06 15:00:00,26.39,26.54,26.37,26.53,459500.0,17.9377,18.0397,17.9241,18.0329,459500.0
2009-08-06 15:30:00,26.54,26.59,26.45,26.52,2739400.0,18.0397,18.0737,17.9785,18.0261,2739400.0
2009-08-07 09:30:00,26.73,26.94,26.61,26.83,1605500.0,18.1688,18.3116,18.0873,18.2368,1605500.0
2009-08-07 10:00:00,26.83,26.85,26.62,26.8,1386300.0,18.2368,18.2504,18.0941,18.2164,1386300.0
2009-08-07 10:30:00,26.81,27.25,26.8,27.17,1969900.0,18.2232,18.5223,18.2164,18.4679,1969900.0
2009-08-07 11:00:00,27.17,27.35,27.17,27.29,1083900.0,18.4679,18.5902,18.4679,18.5495,1083900.0
2009-08-07 11:30:00,27.3,27.36,27.25,27.3,1102200.0,18.5563,18.597,18.5223,18.5563,1102200.0
2009-08-07 12:00:00,27.3,27.34,27.19,27.26,753000.0,18.5563,18.5834,18.4815,18.5291,753000.0
2009-08-07 12:30:00,27.27,27.35,27.26,27.31,733900.0,18.5359,18.5902,18.5291,18.5631,733900.0
2009-08-07 13:00:00,27.31,27.47,27.31,27.46,769600.0,18.5631,18.6718,18.5631,18.665,769600.0
2009-08-07 13:30:00,27.45,27.48,27.37,27.42,990100.0,18.6582,18.6786,18.6038,18.6378,990100.0
2009-08-07 14:00:00,27.43,27.43,27.33,27.37,870800.0,18.6446,18.6446,18.5767,18.6038,870800.0
2009-08-07 14:30:00,27.36,27.38,27.25,27.26,704600.0,18.597,18.6106,18.5223,18.5291,704600.0
2009-08-07 15:00:00,27.27,27.28,27.16,27.26,1230800.0,18.5359,18.5427,18.4611,18.5291,1230800.0
2009-08-07 15:30:00,27.26,27.37,27.23,27.26,2356200.0,18.5291,18.6038,18.5087,18.5291,2356200.0
2009-08-10 09:30:00,27.18,27.18,26.84,26.93,1497800.0,18.4747,18.4747,18.2436,18.3048,1497800.0
2009-08-10 10:00:00,26.92,27.07,26.8,27.06,1143700.0,18.298,18.3999,18.2164,18.3931,1143700.0
2009-08-10 10:30:00,27.06,27.24,27.04,27.18,861000.0,18.3931,18.5155,18.3795,18.4747,861000.0
2009-08-10 11:00:00,27.18,27.22,26.92,26.94,692000.0,18.4747,18.5019,18.298,18.3116,692000.0
2009-08-10 11:30:00,26.95,27.05,26.91,26.95,394000.0,18.3184,18.3863,18.2912,18.3184,394000.0
2009-08-10 12:00:00,26.95,27.04,26.92,26.93,331600.0,18.3184,18.3795,18.298,18.3048,331600.0
2009-08-10 12:30:00,26.93,26.98,26.87,26.98,618700.0,18.3048,18.3388,18.264,18.3388,618700.0
2009-08-10 13:00:00,26.97,26.98,26.85,26.87,493500.0,18.332,18.3388,18.2504,18.264,493500.0
2009-08-10 13:30:00,26.87,26.98,26.86,26.93,290800.0,18.264,18.3388,18.2572,18.3048,290800.0
2009-08-10 14:00:00,26.93,26.95,26.79,26.82,703000.0,18.3048,18.3184,18.2096,18.23,703000.0
2009-08-10 14:30:00,26.81,26.86,26.77,26.83,498000.0,18.2232,18.2572,18.196,18.2368,498000.0
2009-08-10 15:00:00,26.83,26.97,26.83,26.95,670000.0,18.2368,18.332,18.2368,18.3184,670000.0
2009-08-10 15:30:00,26.95,27.11,26.91,27.11,1518000.0,18.3184,18.4271,18.2912,18.4271,1518000.0
2009-08-11 09:30:00,26.98,27.11,26.87,27.08,1041600.0,18.3388,18.4271,18.264,18.4067,1041600.0
2009-08-11 10:00:00,27.08,27.08,26.79,26.82,1184200.0,18.4067,18.4067,18.2096,18.23,1184200.0
2009-08-11 10:30:00,26.82,26.9,26.75,26.76,826100.0,18.23,18.2844,18.1824,18.1892,826100.0
2009-08-11 11:00:00,26.75,26.82,26.73,26.8,654400.0,18.1824,18.23,18.1688,18.2164,654400.0
2009-08-11 11:30:00,26.81,26.84,26.73,26.79,436100.0,18.2232,18.2436,18.1688,18.2096,436100.0
2009-08-11 12:00:00,26.79,26.89,26.78,26.86,342200.0,18.2096,18.2776,18.2028,18.2572,342200.0
2009-08-11 12:30:00,26.87,26.9,26.77,26.77,359800.0,18.264,18.2844,18.196,18.196,359800.0
2009-08-11 13:00:00,26.77,26.86,26.77,26.82,289700.0,18.196,18.2572,18.196,18.23,289700.0
2009-08-11 13:30:00,26.82,26.89,26.82,26.86,312800.0,18.23,18.2776,18.23,18.2572,312800.0
2009-08-11 14:00:00,26.85,26.97,26.85,26.9,493600.0,18.2504,18.332,18.2504,18.2844,493600.0
2009-08-11 14:30:00,26.89,26.98,26.85,26.98,453000.0,18.2776,18.3388,18.2504,18.3388,453000.0
2009-08-11 15:00:00,26.98,27.0,26.92,26.98,511400.0,18.3388,18.3523,18.298,18.3388,511400.0
2009-08-11 15:30:00,26.97,26.98,26.89,26.89,1236300.0,18.332,18.3388,18.2776,18.2776,1236300.0
2009-08-12 09:30:00,26.82,27.12,26.75,27.11,1449100.0,18.23,18.4339,18.1824,18.4271,1449100.0
2009-08-12 10:00:00,27.11,27.45,27.1,27.41,1634500.0,18.4271,18.6582,18.4203,18.631,1634500.0
2009-08-12 10:30:00,27.41,27.53,27.39,27.42,1321600.0,18.631,18.7126,18.6174,18.6378,1321600.0
2009-08-12 11:00:00,27.42,27.44,27.28,27.32,706600.0,18.6378,18.6514,18.5427,18.5699,706600.0
2009-08-12 11:30:00,27.33,27.44,27.31,27.39,607300.0,18.5767,18.6514,18.5631,18.6174,607300.0
2009-08-12 12:00:00,27.39,27.41,27.28,27.31,419500.0,18.6174,18.631,18.5427,18.5631,419500.0
2009-08-12 12:30:00,27.3,27.37,27.27,27.36,723500.0,18.5563,18.6038,18.5359,18.597,723500.0
2009-08-12 13:00:00,27.35,27.35,27.27,27.29,634200.0,18.5902,18.5902,18.5359,18.5495,634200.0
2009-08-12 13:30:00,27.28,27.36,27.25,27.29,680000.0,18.5427,18.597,18.5223,18.5495,680000.0
2009-08-12 14:00:00,27.29,27.39,27.18,27.2,736800.0,18.5495,18.6174,18.4747,18.4883,736800.0
2009-08-12 14:30:00,27.2,27.35,27.11,27.35,1096500.0,18.4883,18.5902,18.4271,18.5902,1096500.0
2009-08-12 15:00:00,27.34,27.41,27.28,27.36,925600.0,18.5834,18.631,18.5427,18.597,925600.0
2009-08-12 15:30:00,27.36,27.42,27.14,27.2,1844100.0,18.597,18.6378,18.4475,18.4883,1844100.0
2009-08-13 09:30:00,27.42,27.5,27.0,27.13,2383900.0,18.6378,18.6922,18.3523,18.4407,2383900.0
2009-08-13 10:00:00,27.12,27.42,27.05,27.39,1871500.0,18.4339,18.6378,18.3863,18.6174,1871500.0
2009-08-13 10:30:00,27.39,27.81,27.38,27.75,2322500.0,18.6174,18.9029,18.6106,18.8621,2322500.0
2009-08-13 11:00:00,27.75,27.76,27.55,27.56,1766500.0,18.8621,18.8689,18.7262,18.733,1766500.0
2009-08-13 11:30:00,27.57,27.66,27.52,27.66,1060600.0,18.7398,18.801,18.7058,18.801,1060600.0
2009-08-13 12:00:00,27.66,27.76,27.66,27.72,796200.0,18.801,18.8689,18.801,18.8417,796200.0
2009-08-13 12:30:00,27.73,27.75,27.67,27.69,521900.0,18.8485,18.8621,18.8078,18.8213,521900.0
2009-08-13 13:00:00,27.7,27.81,27.54,27.55,1201100.0,18.8281,18.9029,18.7194,18.7262,1201100.0
2009-08-13 13:30:00,27.56,27.65,27.54,27.59,412700.0,18.733,18.7942,18.7194,18.7534,412700.0
2009-08-13 14:00:00,27.59,27.62,27.44,27.57,777600.0,18.7534,18.7738,18.6514,18.7398,777600.0
2009-08-13 14:30:00,27.57,27.66,27.54,27.55,982200.0,18.7398,18.801,18.7194,18.7262,982200.0
2009-08-13 15:00:00,27.54,27.68,27.54,27.65,849000.0,18.7194,18.8146,18.7194,18.7942,849000.0
2009-08-13 15:30:00,27.64,27.69,27.59,27.65,2652500.0,18.7874,18.8213,18.7534,18.7942,2652500.0
2009-08-14 09:30:00,27.67,27.75,27.06,27.25,2767100.0,18.8078,18.8621,18.3931,18.5223,2767100.0
2009-08-14 10:00:00,27.26,27.26,26.9,27.05,2232400.0,18.5291,18.5291,18.2844,18.3863,2232400.0
2009-08-14 10:30:00,27.05,27.19,26.99,27.16,763800.0,18.3863,18.4815,18.3455,18.4611,763800.0
2009-08-14 11:00:00,27.15,27.26,27.14,27.14,789900.0,18.4543,18.5291,18.4475,18.4475,789900.0
2009-08-14 11:30:00,27.14,27.26,27.09,27.19,549900.0,18.4475,18.5291,18.4135,18.4815,549900.0
2009-08-14 12:00:00,27.19,27.25,27.15,27.16,352500.0,18.4815,18.5223,18.4543,18.4611,352500.0
2009-08-14 12:30:00,27.16,27.21,27.14,27.19,391500.0,18.4611,18.4951,18.4475,18.4815,391500.0
2009-08-14 13:00:00,27.19,27.26,27.17,27.18,478800.0,18.4815,18.5291,18.4679,18.4747,478800.0
2009-08-14 13:30:00,27.18,27.19,27.1,27.13,254600.0,18.4747,18.4815,18.4203,18.4407,254600.0
2009-08-14 14:00:00,27.13,27.15,27.0,27.08,743000.0,18.4407,18.4543,18.3523,18.4067,743000.0
2009-08-14 14:30:00,27.07,27.17,27.05,27.12,541700.0,18.3999,18.4679,18.3863,18.4339,541700.0
2009-08-14 15:00:00,27.11,27.17,27.07,27.07,952400.0,18.4271,18.4679,18.3999,18.3999,952400.0
2009-08-14 15:30:00,27.07,27.16,27.02,27.14,3685800.0,18.3999,18.4611,18.3659,18.4475,3685800.0
2009-08-17 09:30:00,25.84,26.08,25.43,25.73,4409400.0,17.5639,17.727,17.2852,17.4891,4409400.0
2009-08-17 10:00:00,25.72,25.95,25.64,25.88,2500400.0,17.4823,17.6386,17.4279,17.5911,2500400.0
2009-08-17 10:30:00,25.89,25.96,25.78,25.92,1603700.0,17.5979,17.6454,17.5231,17.6183,1603700.0
2009-08-17 11:00:00,25.92,26.05,25.87,25.98,1633300.0,17.6183,17.7066,17.5843,17.659,1633300.0
2009-08-17 11:30:00,25.98,26.32,25.92,26.31,1793000.0,17.659,17.8901,17.6183,17.8833,1793000.0
2009-08-17 12:00:00,26.31,26.44,26.27,26.35,1472000.0,17.8833,17.9717,17.8562,17.9105,1472000.0
2009-08-17 12:30:00,26.35,26.42,26.28,26.28,1437500.0,17.9105,17.9581,17.8629,17.8629,1437500.0
2009-08-17 13:00:00,26.28,26.3,26.14,26.16,1454400.0,17.8629,17.8765,17.7678,17.7814,1454400.0
2009-08-17 13:30:00,26.16,26.24,26.06,26.23,1184200.0,17.7814,17.8358,17.7134,17.829,1184200.0
2009-08-17 14:00:00,26.24,26.24,26.13,26.23,1364800.0,17.8358,17.8358,17.761,17.829,1364800.0
2009-08-17 14:30:00,26.22,26.29,26.1,26.13,1592500.0,17.8222,17.8697,17.7406,17.761,1592500.0
2009-08-17 15:00:00,26.13,26.17,25.95,25.98,2934300.0,17.761,17.7882,17.6386,17.659,2934300.0
2009-08-17 15:30:00,25.96,26.17,25.95,26.11,5420000.0,17.6454,17.7882,17.6386,17.7474,5420000.0
2009-08-18 09:30:00,26.95,27.3,26.57,26.66,7547700.0,18.3184,18.5563,18.0601,18.1212,7547700.0
2009-08-18 10:00:00,26.66,27.08,26.62,26.91,4277200.0,18.1212,18.4067,18.0941,18.2912,4277200.0
2009-08-18 10:30:00,26.91,27.14,26.85,27.07,2585600.0,18.2912,18.4475,18.2504,18.3999,2585600.0
2009-08-18 11:00:00,27.07,27.25,27.06,27.17,2489100.0,18.3999,18.5223,18.3931,18.4679,2489100.0
2009-08-18 11:30:00,27.17,27.26,27.15,27.19,1934100.0,18.4679,18.5291,18.4543,18.4815,1934100.0
2009-08-18 12:00:00,27.2,27.2,26.96,27.05,1800400.0,18.4883,18.4883,18.3252,18.3863,1800400.0
2009-08-18 12:30:00,27.04,27.11,27.0,27.0,1179900.0,18.3795,18.4271,18.3523,18.3523,1179900.0
2009-08-18 13:00:00,27.0,27.01,26.9,26.95,1309200.0,18.3523,18.3591,18.2844,18.3184,1309200.0
2009-08-18 13:30:00,26.95,27.01,26.83,26.84,1374000.0,18.3184,18.3591,18.2368,18.2436,1374000.0
2009-08-18 14:00:00,26.84,27.0,26.82,26.96,861200.0,18.2436,18.3523,18.23,18.3252,861200.0
2009-08-18 14:30:00,26.96,27.03,26.78,26.78,1423600.0,18.3252,18.3727,18.2028,18.2028,1423600.0
2009-08-18 15:00:00,26.79,26.88,26.73,26.8,1386100.0,18.2096,18.2708,18.1688,18.2164,1386100.0
2009-08-18 15:30:00,26.8,26.96,26.79,26.92,5056200.0,18.2164,18.3252,18.2096,18.298,5056200.0
2009-08-19 09:30:00,26.75,26.85,26.47,26.47,3431400.0,18.1824,18.2504,17.9921,17.9921,3431400.0
2009-08-19 10:00:00,26.48,26.81,26.48,26.75,2133400.0,17.9989,18.2232,17.9989,18.1824,2133400.0
2009-08-19 10:30:00,26.75,26.93,26.64,26.7,1659200.0,18.1824,18.3048,18.1076,18.1484,1659200.0
2009-08-19 11:00:00,26.7,26.78,26.63,26.68,683800.0,18.1484,18.2028,18.1008,18.1348,683800.0
2009-08-19 11:30:00,26.68,26.81,26.59,26.77,1151100.0,18.1348,18.2232,18.0737,18.196,1151100.0
2009-08-19 12:00:00,26.77,26.89,26.75,26.75,1160700.0,18.196,18.2776,18.1824,18.1824,1160700.0
2009-08-19 12:30:00,26.75,26.79,26.68,26.7,989000.0,18.1824,18.2096,18.1348,18.1484,989000.0
2009-08-19 13:00:00,26.69,26.85,26.69,26.79,591500.0,18.1416,18.2504,18.1416,18.2096,591500.0
2009-08-19 13:30:00,26.8,26.83,26.72,26.81,934300.0,18.2164,18.2368,18.162,18.2232,934300.0
2009-08-19 14:00:00,26.81,26.83,26.74,26.76,679800.0,18.2232,18.2368,18.1756,18.1892,679800.0
2009-08-19 14:30:00,26.77,26.78,26.65,26.65,1075900.0,18.196,18.2028,18.1144,18.1144,1075900.0
2009-08-19 15:00:00,26.65,26.73,26.6,26.72,1225800.0,18.1144,18.1688,18.0805,18.162,1225800.0
2009-08-19 15:30:00,26.72,26.76,26.67,26.75,2766400.0,18.162,18.1892,18.128,18.1824,2766400.0
2009-08-20 09:30:00,26.79,26.79,26.55,26.69,1780300.0,18.2096,18.2096,18.0465,18.1416,1780300.0
2009-08-20 10:00:00,26.69,26.72,26.61,26.72,1424100.0,18.1416,18.162,18.0873,18.162,1424100.0
2009-08-20 10:30:00,26.72,26.81,26.67,26.76,923700.0,18.162,18.2232,18.128,18.1892,923700.0
2009-08-20 11:00:00,26.76,26.76,26.65,26.68,546100.0,18.1892,18.1892,18.1144,18.1348,546100.0
2009-08-20 11:30:00,26.68,26.7,26.63,26.66,754500.0,18.1348,18.1484,18.1008,18.1212,754500.0
2009-08-20 12:00:00,26.67,26.68,26.64,26.67,409000.0,18.128,18.1348,18.1076,18.128,409000.0
2009-08-20 12:30:00,26.67,26.72,26.66,26.67,550600.0,18.128,18.162,18.1212,18.128,550600.0
2009-08-20 13:00:00,26.68,26.75,26.68,26.73,605200.0,18.1348,18.1824,18.1348,18.1688,605200.0
2009-08-20 13:30:00,26.74,26.74,26.53,26.55,1240300.0,18.1756,18.1756,18.0329,18.0465,1240300.0
2009-08-20 14:00:00,26.55,26.61,26.5,26.54,1406900.0,18.0465,18.0873,18.0125,18.0397,1406900.0
2009-08-20 14:30:00,26.54,26.58,26.5,26.58,830300.0,18.0397,18.0669,18.0125,18.0669,830300.0
2009-08-20 15:00:00,26.58,26.71,26.57,26.69,806000.0,18.0669,18.1552,18.0601,18.1416,806000.0
2009-08-20 15:30:00,26.69,26.74,26.67,26.7,2062500.0,18.1416,18.1756,18.128,18.1484,2062500.0
2009-08-21 09:30:00,26.92,27.06,26.66,26.93,3176800.0,18.298,18.3931,18.1212,18.3048,3176800.0
2009-08-21 10:00:00,26.93,27.21,26.93,27.11,2552700.0,18.3048,18.4951,18.3048,18.4271,2552700.0
2009-08-21 10:30:00,27.12,27.16,27.06,27.15,873600.0,18.4339,18.4611,18.3931,18.4543,873600.0
2009-08-21 11:00:00,27.16,27.22,27.15,27.22,561100.0,18.4611,18.5019,18.4543,18.5019,561100.0
2009-08-21 11:30:00,27.21,27.3,27.18,27.19,771300.0,18.4951,18.5563,18.4747,18.4815,771300.0
2009-08-21 12:00:00,27.2,27.35,27.2,27.33,804300.0,18.4883,18.5902,18.4883,18.5767,804300.0
2009-08-21 12:30:00,27.34,27.5,27.33,27.49,1190400.0,18.5834,18.6922,18.5767,18.6854,1190400.0
2009-08-21 13:00:00,27.49,27.53,27.43,27.46,810400.0,18.6854,18.7126,18.6446,18.665,810400.0
2009-08-21 13:30:00,27.46,27.47,27.44,27.45,739800.0,18.665,18.6718,18.6514,18.6582,739800.0
2009-08-21 14:00:00,27.45,27.49,27.41,27.45,877000.0,18.6582,18.6854,18.631,18.6582,877000.0
2009-08-21 14:30:00,27.45,27.49,27.41,27.44,671600.0,18.6582,18.6854,18.631,18.6514,671600.0
2009-08-21 15:00:00,27.44,27.52,27.44,27.49,1139700.0,18.6514,18.7058,18.6514,18.6854,1139700.0
2009-08-21 15:30:00,27.48,27.51,27.42,27.48,2490400.0,18.6786,18.699,18.6378,18.6786,2490400.0
2009-08-24 09:30:00,27.61,27.73,27.27,27.32,1542900.0,18.767,18.8485,18.5359,18.5699,1542900.0
2009-08-24 10:00:00,27.33,27.53,27.3,27.49,1476600.0,18.5767,18.7126,18.5563,18.6854,1476600.0
2009-08-24 10:30:00,27.5,27.5,27.35,27.38,590300.0,18.6922,18.6922,18.5902,18.6106,590300.0
2009-08-24 11:00:00,27.38,27.39,27.3,27.38,881300.0,18.6106,18.6174,18.5563,18.6106,881300.0
2009-08-24 11:30:00,27.39,27.41,27.29,27.29,863800.0,18.6174,18.631,18.5495,18.5495,863800.0
2009-08-24 12:00:00,27.3,27.31,27.23,27.27,540700.0,18.5563,18.5631,18.5087,18.5359,540700.0
2009-08-24 12:30:00,27.26,27.38,27.26,27.35,896300.0,18.5291,18.6106,18.5291,18.5902,896300.0
2009-08-24 13:00:00,27.36,27.36,27.02,27.08,1618100.0,18.597,18.597,18.3659,18.4067,1618100.0
2009-08-24 13:30:00,27.07,27.18,27.06,27.15,561600.0,18.3999,18.4747,18.3931,18.4543,561600.0
2009-08-24 14:00:00,27.14,27.14,27.06,27.1,396100.0,18.4475,18.4475,18.3931,18.4203,396100.0
2009-08-24 14:30:00,27.09,27.14,27.06,27.14,613100.0,18.4135,18.4475,18.3931,18.4475,613100.0
2009-08-24 15:00:00,27.14,27.14,26.95,27.03,1387700.0,18.4475,18.4475,18.3184,18.3727,1387700.0
2009-08-24 15:30:00,27.02,27.09,26.94,27.04,2340000.0,18.3659,18.4135,18.3116,18.3795,2340000.0
2009-08-25 09:30:00,27.22,27.42,27.0,27.39,2236200.0,18.5019,18.6378,18.3523,18.6174,2236200.0
2009-08-25 10:00:00,27.39,27.55,27.25,27.27,2899100.0,18.6174,18.7262,18.5223,18.5359,2899100.0
2009-08-25 10:30:00,27.27,27.44,27.25,27.43,1140300.0,18.5359,18.6514,18.5223,18.6446,1140300.0
2009-08-25 11:00:00,27.43,27.53,27.41,27.53,1090600.0,18.6446,18.7126,18.631,18.7126,1090600.0
2009-08-25 11:30:00,27.53,27.58,27.51,27.55,1230600.0,18.7126,18.7466,18.699,18.7262,1230600.0
2009-08-25 12:00:00,27.55,27.7,27.54,27.69,939700.0,18.7262,18.8281,18.7194,18.8213,939700.0
2009-08-25 12:30:00,27.69,27.73,27.62,27.64,1061200.0,18.8213,18.8485,18.7738,18.7874,1061200.0
2009-08-25 13:00:00,27.64,27.71,27.55,27.56,739200.0,18.7874,18.8349,18.7262,18.733,739200.0
2009-08-25 13:30:00,27.57,27.64,27.56,27.58,798100.0,18.7398,18.7874,18.733,18.7466,798100.0
2009-08-25 14:00:00,27.58,27.67,27.56,27.6,990900.0,18.7466,18.8078,18.733,18.7602,990900.0
2009-08-25 14:30:00,27.59,27.6,27.4,27.43,1835500.0,18.7534,18.7602,18.6242,18.6446,1835500.0
2009-08-25 15:00:00,27.43,27.49,27.41,27.45,1793800.0,18.6446,18.6854,18.631,18.6582,1793800.0
2009-08-25 15:30:00,27.44,27.45,27.29,27.33,3086200.0,18.6514,18.6582,18.5495,18.5767,3086200.0
2009-08-26 09:30:00,27.28,27.65,27.22,27.6,1802400.0,18.5427,18.7942,18.5019,18.7602,1802400.0
2009-08-26 10:00:00,27.61,27.94,27.59,27.8,3074800.0,18.767,18.9913,18.7534,18.8961,3074800.0
2009-08-26 10:30:00,27.8,27.85,27.74,27.78,1185500.0,18.8961,18.9301,18.8553,18.8825,1185500.0
2009-08-26 11:00:00,27.78,27.81,27.65,27.74,1020100.0,18.8825,18.9029,18.7942,18.8553,1020100.0
2009-08-26 11:30:00,27.74,27.84,27.72,27.83,539200.0,18.8553,18.9233,18.8417,18.9165,539200.0
2009-08-26 12:00:00,27.82,27.93,27.79,27.88,614800.0,18.9097,18.9845,18.8893,18.9505,614800.0
2009-08-26 12:30:00,27.88,27.88,27.66,27.67,749800.0,18.9505,18.9505,18.801,18.8078,749800.0
2009-08-26 13:00:00,27.67,27.71,27.59,27.71,584000.0,18.8078,18.8349,18.7534,18.8349,584000.0
2009-08-26 13:30:00,27.7,27.78,27.67,27.77,491400.0,18.8281,18.8825,18.8078,18.8757,491400.0
2009-08-26 14:00:00,27.78,27.79,27.7,27.75,653800.0,18.8825,18.8893,18.8281,18.8621,653800.0
2009-08-26 14:30:00,27.75,27.79,27.7,27.7,670800.0,18.8621,18.8893,18.8281,18.8281,670800.0
2009-08-26 15:00:00,27.7,27.75,27.6,27.6,1049300.0,18.8281,18.8621,18.7602,18.7602,1049300.0
2009-08-26 15:30:00,27.61,27.64,27.55,27.58,2422800.0,18.767,18.7874,18.7262,18.7466,2422800.0
2009-08-27 09:30:00,27.6,27.62,27.3,27.32,1858500.0,18.7602,18.7738,18.5563,18.5699,1858500.0
2009-08-27 10:00:00,27.32,27.34,27.2,27.28,1882000.0,18.5699,18.5834,18.4883,18.5427,1882000.0
2009-08-27 10:30:00,27.28,27.35,27.21,27.24,1085200.0,18.5427,18.5902,18.4951,18.5155,1085200.0
2009-08-27 11:00:00,27.24,27.36,27.22,27.35,685200.0,18.5155,18.597,18.5019,18.5902,685200.0
2009-08-27 11:30:00,27.35,27.42,27.26,27.41,580000.0,18.5902,18.6378,18.5291,18.631,580000.0
2009-08-27 12:00:00,27.41,27.44,27.37,27.44,420900.0,18.631,18.6514,18.6038,18.6514,420900.0
2009-08-27 12:30:00,27.44,27.45,27.36,27.43,511000.0,18.6514,18.6582,18.597,18.6446,511000.0
2009-08-27 13:00:00,27.43,27.46,27.35,27.35,400200.0,18.6446,18.665,18.5902,18.5902,400200.0
2009-08-27 13:30:00,27.36,27.47,27.35,27.44,818100.0,18.597,18.6718,18.5902,18.6514,818100.0
2009-08-27 14:00:00,27.44,27.54,27.43,27.53,590500.0,18.6514,18.7194,18.6446,18.7126,590500.0
2009-08-27 14:30:00,27.53,27.66,27.52,27.61,734300.0,18.7126,18.801,18.7058,18.767,734300.0
2009-08-27 15:00:00,27.61,27.69,27.57,27.61,997600.0,18.767,18.8213,18.7398,18.767,997600.0
2009-08-27 15:30:00,27.6,27.63,27.48,27.52,1718300.0,18.7602,18.7806,18.6786,18.7058,1718300.0
2009-08-28 09:30:00,27.68,27.75,27.27,27.28,1575600.0,18.8146,18.8621,18.5359,18.5427,1575600.0
2009-08-28 10:00:00,27.28,27.44,27.24,27.37,1388700.0,18.5427,18.6514,18.5155,18.6038,1388700.0
2009-08-28 10:30:00,27.38,27.51,27.32,27.41,694700.0,18.6106,18.699,18.5699,18.631,694700.0
2009-08-28 11:00:00,27.41,27.47,27.32,27.46,488600.0,18.631,18.6718,18.5699,18.665,488600.0
2009-08-28 11:30:00,27.46,27.52,27.41,27.44,716800.0,18.665,18.7058,18.631,18.6514,716800.0
2009-08-28 12:00:00,27.44,27.46,27.36,27.38,647100.0,18.6514,18.665,18.597,18.6106,647100.0
2009-08-28 12:30:00,27.37,27.47,27.37,27.45,497600.0,18.6038,18.6718,18.6038,18.6582,497600.0
2009-08-28 13:00:00,27.45,27.66,27.45,27.62,1047600.0,18.6582,18.801,18.6582,18.7738,1047600.0
2009-08-28 13:30:00,27.63,27.7,27.62,27.67,715700.0,18.7806,18.8281,18.7738,18.8078,715700.0
2009-08-28 14:00:00,27.66,27.73,27.63,27.72,876800.0,18.801,18.8485,18.7806,18.8417,876800.0
2009-08-28 14:30:00,27.72,27.72,27.64,27.71,753300.0,18.8417,18.8417,18.7874,18.8349,753300.0
2009-08-28 15:00:00,27.72,27.75,27.68,27.71,647100.0,18.8417,18.8621,18.8146,18.8349,647100.0
2009-08-28 15:30:00,27.71,27.75,27.64,27.68,1400100.0,18.8349,18.8621,18.7874,18.8146,1400100.0
2009-08-31 09:30:00,27.5,27.6,27.19,27.33,1643200.0,18.6922,18.7602,18.4815,18.5767,1643200.0
2009-08-31 10:00:00,27.33,27.36,27.19,27.26,967700.0,18.5767,18.597,18.4815,18.5291,967700.0
2009-08-31 10:30:00,27.26,27.35,27.17,27.31,1196900.0,18.5291,18.5902,18.4679,18.5631,1196900.0
2009-08-31 11:00:00,27.32,27.32,27.23,27.25,466700.0,18.5699,18.5699,18.5087,18.5223,466700.0
2009-08-31 11:30:00,27.25,27.3,27.18,27.25,614900.0,18.5223,18.5563,18.4747,18.5223,614900.0
2009-08-31 12:00:00,27.25,27.3,27.24,27.26,437900.0,18.5223,18.5563,18.5155,18.5291,437900.0
2009-08-31 12:30:00,27.26,27.27,27.2,27.21,325900.0,18.5291,18.5359,18.4883,18.4951,325900.0
2009-08-31 13:00:00,27.22,27.29,27.2,27.26,317400.0,18.5019,18.5495,18.4883,18.5291,317400.0
2009-08-31 13:30:00,27.26,27.28,27.22,27.22,385800.0,18.5291,18.5427,18.5019,18.5019,385800.0
2009-08-31 14:00:00,27.23,27.23,27.16,27.18,544100.0,18.5087,18.5087,18.4611,18.4747,544100.0
2009-08-31 14:30:00,27.18,27.27,27.18,27.23,758500.0,18.4747,18.5359,18.4747,18.5087,758500.0
2009-08-31 15:00:00,27.22,27.23,27.1,27.16,1339700.0,18.5019,18.5087,18.4203,18.4611,1339700.0
2009-08-31 15:30:00,27.15,27.31,27.15,27.29,2154000.0,18.4543,18.5631,18.4543,18.5495,2154000.0
2009-09-01 09:30:00,27.01,27.39,26.9,27.33,1415700.0,18.5136,18.7741,18.4382,18.733,1415700.0
2009-09-01 10:00:00,27.34,27.48,27.14,27.38,1633200.0,18.7398,18.8358,18.6027,18.7672,1633200.0
2009-09-01 10:30:00,27.39,27.44,27.26,27.26,912000.0,18.7741,18.8084,18.685,18.685,912000.0
2009-09-01 11:00:00,27.26,27.28,26.82,26.85,1896900.0,18.685,18.6987,18.3834,18.404,1896900.0
2009-09-01 11:30:00,26.84,26.94,26.69,26.74,1206100.0,18.3971,18.4656,18.2943,18.3286,1206100.0
2009-09-01 12:00:00,26.73,26.82,26.7,26.79,856800.0,18.3217,18.3834,18.3011,18.3628,856800.0
2009-09-01 12:30:00,26.78,26.89,26.75,26.83,602700.0,18.356,18.4314,18.3354,18.3902,602700.0
2009-09-01 13:00:00,26.84,26.86,26.67,26.71,776200.0,18.3971,18.4108,18.2806,18.308,776200.0
2009-09-01 13:30:00,26.71,26.79,26.63,26.77,791900.0,18.308,18.3628,18.2532,18.3491,791900.0
2009-09-01 14:00:00,26.77,26.8,26.7,26.76,769400.0,18.3491,18.3697,18.3011,18.3423,769400.0
2009-09-01 14:30:00,26.75,26.8,26.69,26.76,735700.0,18.3354,18.3697,18.2943,18.3423,735700.0
2009-09-01 15:00:00,26.77,26.81,26.73,26.73,811100.0,18.3491,18.3765,18.3217,18.3217,811100.0
2009-09-01 15:30:00,26.74,26.81,26.65,26.72,2091700.0,18.3286,18.3765,18.2669,18.3148,2091700.0
2009-09-02 09:30:00,26.62,26.82,26.6,26.62,1372400.0,18.2463,18.3834,18.2326,18.2463,1372400.0
2009-09-02 10:00:00,26.62,26.74,26.52,26.53,1455000.0,18.2463,18.3286,18.1778,18.1846,1455000.0
2009-09-02 10:30:00,26.52,26.68,26.4,26.64,1016100.0,18.1778,18.2874,18.0955,18.26,1016100.0
2009-09-02 11:00:00,26.64,26.64,26.49,26.52,510200.0,18.26,18.26,18.1572,18.1778,510200.0
2009-09-02 11:30:00,26.52,26.56,26.42,26.42,542100.0,18.1778,18.2052,18.1092,18.1092,542100.0
2009-09-02 12:00:00,26.43,26.49,26.35,26.47,612400.0,18.1161,18.1572,18.0612,18.1435,612400.0
2009-09-02 12:30:00,26.47,26.54,26.47,26.5,635800.0,18.1435,18.1915,18.1435,18.1641,635800.0
2009-09-02 13:00:00,26.5,26.5,26.43,26.48,245600.0,18.1641,18.1641,18.1161,18.1503,245600.0
2009-09-02 13:30:00,26.48,26.52,26.45,26.47,273200.0,18.1503,18.1778,18.1298,18.1435,273200.0
2009-09-02 14:00:00,26.48,26.55,26.46,26.54,445500.0,18.1503,18.1983,18.1366,18.1915,445500.0
2009-09-02 14:30:00,26.55,26.59,26.51,26.51,524600.0,18.1983,18.2257,18.1709,18.1709,524600.0
2009-09-02 15:00:00,26.51,26.62,26.5,26.55,534600.0,18.1709,18.2463,18.1641,18.1983,534600.0
2009-09-02 15:30:00,26.56,26.6,26.51,26.51,1321700.0,18.2052,18.2326,18.1709,18.1709,1321700.0
2009-09-03 09:30:00,26.6,26.68,26.5,26.59,1199900.0,18.2326,18.2874,18.1641,18.2257,1199900.0
2009-09-03 10:00:00,26.58,26.64,26.43,26.53,1040500.0,18.2189,18.26,18.1161,18.1846,1040500.0
2009-09-03 10:30:00,26.53,26.68,26.53,26.63,766100.0,18.1846,18.2874,18.1846,18.2532,766100.0
2009-09-03 11:00:00,26.64,26.86,26.64,26.86,999500.0,18.26,18.4108,18.26,18.4108,999500.0
2009-09-03 11:30:00,26.85,26.88,26.75,26.79,558100.0,18.404,18.4245,18.3354,18.3628,558100.0
2009-09-03 12:00:00,26.79,26.89,26.76,26.76,476000.0,18.3628,18.4314,18.3423,18.3423,476000.0
2009-09-03 12:30:00,26.76,26.77,26.7,26.77,329000.0,18.3423,18.3491,18.3011,18.3491,329000.0
2009-09-03 13:00:00,26.76,26.79,26.76,26.77,243500.0,18.3423,18.3628,18.3423,18.3491,243500.0
2009-09-03 13:30:00,26.77,26.8,26.73,26.74,414600.0,18.3491,18.3697,18.3217,18.3286,414600.0
2009-09-03 14:00:00,26.74,26.78,26.73,26.75,229800.0,18.3286,18.356,18.3217,18.3354,229800.0
2009-09-03 14:30:00,26.75,26.81,26.71,26.81,313400.0,18.3354,18.3765,18.308,18.3765,313400.0
2009-09-03 15:00:00,26.81,26.88,26.77,26.84,452200.0,18.3765,18.4245,18.3491,18.3971,452200.0
2009-09-03 15:30:00,26.84,26.91,26.83,26.88,1582000.0,18.3971,18.4451,18.3902,18.4245,1582000.0
2009-09-04 09:30:00,26.93,27.04,26.81,26.82,1304600.0,18.4588,18.5342,18.3765,18.3834,1304600.0
2009-09-04 10:00:00,26.81,27.05,26.76,27.0,679200.0,18.3765,18.541,18.3423,18.5068,679200.0
2009-09-04 10:30:00,26.99,27.07,26.96,27.05,516100.0,18.4999,18.5547,18.4794,18.541,516100.0
2009-09-04 11:00:00,27.04,27.05,26.94,26.95,301500.0,18.5342,18.541,18.4656,18.4725,301500.0
2009-09-04 11:30:00,26.94,27.02,26.93,27.02,366000.0,18.4656,18.5205,18.4588,18.5205,366000.0
2009-09-04 12:00:00,27.02,27.16,27.0,27.09,632800.0,18.5205,18.6164,18.5068,18.5685,632800.0
2009-09-04 12:30:00,27.09,27.11,27.04,27.09,328800.0,18.5685,18.5822,18.5342,18.5685,328800.0
2009-09-04 13:00:00,27.09,27.11,27.05,27.06,234500.0,18.5685,18.5822,18.541,18.5479,234500.0
2009-09-04 13:30:00,27.06,27.07,26.99,26.99,249300.0,18.5479,18.5547,18.4999,18.4999,249300.0
2009-09-04 14:00:00,27.0,27.01,26.92,26.92,372700.0,18.5068,18.5136,18.4519,18.4519,372700.0
2009-09-04 14:30:00,26.93,27.0,26.9,26.99,479600.0,18.4588,18.5068,18.4382,18.4999,479600.0
2009-09-04 15:00:00,27.0,27.0,26.91,26.94,492300.0,18.5068,18.5068,18.4451,18.4656,492300.0
2009-09-04 15:30:00,26.94,27.06,26.93,27.03,1259000.0,18.4656,18.5479,18.4588,18.5273,1259000.0
2009-09-08 09:30:00,27.23,27.26,27.04,27.14,1313900.0,18.6644,18.685,18.5342,18.6027,1313900.0
2009-09-08 10:00:00,27.13,27.21,27.07,27.19,846000.0,18.5959,18.6507,18.5547,18.637,846000.0
2009-09-08 10:30:00,27.2,27.31,27.2,27.3,461800.0,18.6439,18.7193,18.6439,18.7124,461800.0
2009-09-08 11:00:00,27.3,27.4,27.23,27.31,633200.0,18.7124,18.7809,18.6644,18.7193,633200.0
2009-09-08 11:30:00,27.32,27.33,27.12,27.17,554900.0,18.7261,18.733,18.589,18.6233,554900.0
2009-09-08 12:00:00,27.17,27.19,27.16,27.17,312900.0,18.6233,18.637,18.6164,18.6233,312900.0
2009-09-08 12:30:00,27.17,27.19,27.15,27.17,210500.0,18.6233,18.637,18.6096,18.6233,210500.0
2009-09-08 13:00:00,27.17,27.32,27.15,27.31,1570200.0,18.6233,18.7261,18.6096,18.7193,1570200.0
2009-09-08 13:30:00,27.32,27.41,27.31,27.37,753100.0,18.7261,18.7878,18.7193,18.7604,753100.0
2009-09-08 14:00:00,27.38,27.44,27.35,27.42,1106300.0,18.7672,18.8084,18.7467,18.7947,1106300.0
2009-09-08 14:30:00,27.42,27.57,27.42,27.52,1044000.0,18.7947,18.8975,18.7947,18.8632,1044000.0
2009-09-08 15:00:00,27.52,27.52,27.37,27.44,811500.0,18.8632,18.8632,18.7604,18.8084,811500.0
2009-09-08 15:30:00,27.44,27.52,27.42,27.45,1743700.0,18.8084,18.8632,18.7947,18.8152,1743700.0
2009-09-09 09:30:00,27.45,27.5,27.25,27.39,1541500.0,18.8152,18.8495,18.6781,18.7741,1541500.0
2009-09-09 10:00:00,27.4,27.5,27.37,27.4,1143700.0,18.7809,18.8495,18.7604,18.7809,1143700.0
2009-09-09 10:30:00,27.39,27.41,27.31,27.31,620800.0,18.7741,18.7878,18.7193,18.7193,620800.0
2009-09-09 11:00:00,27.31,27.37,27.27,27.37,594800.0,18.7193,18.7604,18.6918,18.7604,594800.0
2009-09-09 11:30:00,27.37,27.44,27.36,27.38,554300.0,18.7604,18.8084,18.7535,18.7672,554300.0
2009-09-09 12:00:00,27.38,27.4,27.36,27.4,259900.0,18.7672,18.7809,18.7535,18.7809,259900.0
2009-09-09 12:30:00,27.4,27.43,27.37,27.41,293300.0,18.7809,18.8015,18.7604,18.7878,293300.0
2009-09-09 13:00:00,27.4,27.47,27.37,27.39,463900.0,18.7809,18.8289,18.7604,18.7741,463900.0
2009-09-09 13:30:00,27.38,27.41,27.35,27.35,334300.0,18.7672,18.7878,18.7467,18.7467,334300.0
2009-09-09 14:00:00,27.35,27.39,27.25,27.33,715400.0,18.7467,18.7741,18.6781,18.733,715400.0
2009-09-09 14:30:00,27.33,27.33,27.22,27.25,696500.0,18.733,18.733,18.6576,18.6781,696500.0
2009-09-09 15:00:00,27.26,27.4,27.23,27.4,695800.0,18.685,18.7809,18.6644,18.7809,695800.0
2009-09-09 15:30:00,27.4,27.43,27.33,27.39,1501700.0,18.7809,18.8015,18.733,18.7741,1501700.0
2009-09-10 09:30:00,27.41,27.45,27.22,27.4,1364200.0,18.7878,18.8152,18.6576,18.7809,1364200.0
2009-09-10 10:00:00,27.39,27.54,27.31,27.35,1118700.0,18.7741,18.8769,18.7193,18.7467,1118700.0
2009-09-10 10:30:00,27.36,27.47,27.34,27.35,511800.0,18.7535,18.8289,18.7398,18.7467,511800.0
2009-09-10 11:00:00,27.35,27.37,27.25,27.27,539900.0,18.7467,18.7604,18.6781,18.6918,539900.0
2009-09-10 11:30:00,27.26,27.32,27.26,27.29,484900.0,18.685,18.7261,18.685,18.7055,484900.0
2009-09-10 12:00:00,27.28,27.29,27.27,27.29,292100.0,18.6987,18.7055,18.6918,18.7055,292100.0
2009-09-10 12:30:00,27.29,27.4,27.28,27.4,414600.0,18.7055,18.7809,18.6987,18.7809,414600.0
2009-09-10 13:00:00,27.4,27.46,27.35,27.38,520400.0,18.7809,18.8221,18.7467,18.7672,520400.0
2009-09-10 13:30:00,27.39,27.55,27.35,27.54,500400.0,18.7741,18.8838,18.7467,18.8769,500400.0
2009-09-10 14:00:00,27.55,27.59,27.5,27.53,663300.0,18.8838,18.9112,18.8495,18.87,663300.0
2009-09-10 14:30:00,27.53,27.54,27.5,27.51,566000.0,18.87,18.8769,18.8495,18.8563,566000.0
2009-09-10 15:00:00,27.51,27.52,27.43,27.47,458400.0,18.8563,18.8632,18.8015,18.8289,458400.0
2009-09-10 15:30:00,27.47,27.53,27.46,27.5,1210500.0,18.8289,18.87,18.8221,18.8495,1210500.0
2009-09-11 09:30:00,27.5,27.52,27.15,27.19,2010700.0,18.8495,18.8632,18.6096,18.637,2010700.0
2009-09-11 10:00:00,27.19,27.22,27.02,27.12,1821400.0,18.637,18.6576,18.5205,18.589,1821400.0
2009-09-11 10:30:00,27.13,27.21,27.1,27.13,745700.0,18.5959,18.6507,18.5753,18.5959,745700.0
2009-09-11 11:00:00,27.13,27.16,27.07,27.08,589500.0,18.5959,18.6164,18.5547,18.5616,589500.0
2009-09-11 11:30:00,27.08,27.09,26.99,27.05,749000.0,18.5616,18.5685,18.4999,18.541,749000.0
2009-09-11 12:00:00,27.04,27.06,26.99,27.03,615200.0,18.5342,18.5479,18.4999,18.5273,615200.0
2009-09-11 12:30:00,27.03,27.2,27.0,27.2,833900.0,18.5273,18.6439,18.5068,18.6439,833900.0
2009-09-11 13:00:00,27.19,27.24,27.13,27.24,1021500.0,18.637,18.6713,18.5959,18.6713,1021500.0
2009-09-11 13:30:00,27.24,27.35,27.23,27.26,1538000.0,18.6713,18.7467,18.6644,18.685,1538000.0
2009-09-11 14:00:00,27.26,27.35,27.23,27.33,490500.0,18.685,18.7467,18.6644,18.733,490500.0
2009-09-11 14:30:00,27.33,27.43,27.33,27.37,1053300.0,18.733,18.8015,18.733,18.7604,1053300.0
2009-09-11 15:00:00,27.37,27.44,27.36,27.44,681900.0,18.7604,18.8084,18.7535,18.8084,681900.0
2009-09-11 15:30:00,27.43,27.47,27.34,27.35,1655600.0,18.8015,18.8289,18.7398,18.7467,1655600.0
2009-09-14 09:30:00,27.17,27.3,27.13,27.24,966100.0,18.6233,18.7124,18.5959,18.6713,966100.0
2009-09-14 10:00:00,27.23,27.26,27.09,27.24,746000.0,18.6644,18.685,18.5685,18.6713,746000.0
2009-09-14 10:30:00,27.25,27.48,27.2,27.45,873800.0,18.6781,18.8358,18.6439,18.8152,873800.0
2009-09-14 11:00:00,27.46,27.5,27.45,27.47,725500.0,18.8221,18.8495,18.8152,18.8289,725500.0
2009-09-14 11:30:00,27.47,27.5,27.44,27.45,289000.0,18.8289,18.8495,18.8084,18.8152,289000.0
2009-09-14 12:00:00,27.45,27.53,27.44,27.53,356400.0,18.8152,18.87,18.8084,18.87,356400.0
2009-09-14 12:30:00,27.52,27.53,27.47,27.52,307900.0,18.8632,18.87,18.8289,18.8632,307900.0
2009-09-14 13:00:00,27.52,27.52,27.42,27.43,266000.0,18.8632,18.8632,18.7947,18.8015,266000.0
2009-09-14 13:30:00,27.44,27.51,27.43,27.5,409700.0,18.8084,18.8563,18.8015,18.8495,409700.0
2009-09-14 14:00:00,27.5,27.6,27.49,27.59,541300.0,18.8495,18.918,18.8426,18.9112,541300.0
2009-09-14 14:30:00,27.6,27.66,27.59,27.59,605100.0,18.918,18.9592,18.9112,18.9112,605100.0
2009-09-14 15:00:00,27.59,27.6,27.5,27.5,489000.0,18.9112,18.918,18.8495,18.8495,489000.0
2009-09-14 15:30:00,27.51,27.55,27.49,27.51,1047300.0,18.8563,18.8838,18.8426,18.8563,1047300.0
2009-09-15 09:30:00,27.59,27.7,27.46,27.54,1139500.0,18.9112,18.9866,18.8221,18.8769,1139500.0
2009-09-15 10:00:00,27.54,27.58,27.25,27.44,1380200.0,18.8769,18.9043,18.6781,18.8084,1380200.0
2009-09-15 10:30:00,27.44,27.48,27.32,27.44,680000.0,18.8084,18.8358,18.7261,18.8084,680000.0
2009-09-15 11:00:00,27.44,27.47,27.28,27.29,463800.0,18.8084,18.8289,18.6987,18.7055,463800.0
2009-09-15 11:30:00,27.28,27.45,27.26,27.41,485200.0,18.6987,18.8152,18.685,18.7878,485200.0
2009-09-15 12:00:00,27.41,27.52,27.39,27.45,332700.0,18.7878,18.8632,18.7741,18.8152,332700.0
2009-09-15 12:30:00,27.45,27.46,27.36,27.43,453600.0,18.8152,18.8221,18.7535,18.8015,453600.0
2009-09-15 13:00:00,27.43,27.46,27.41,27.42,266600.0,18.8015,18.8221,18.7878,18.7947,266600.0
2009-09-15 13:30:00,27.43,27.44,27.37,27.43,276600.0,18.8015,18.8084,18.7604,18.8015,276600.0
2009-09-15 14:00:00,27.44,27.46,27.4,27.43,399500.0,18.8084,18.8221,18.7809,18.8015,399500.0
2009-09-15 14:30:00,27.43,27.43,27.36,27.4,436900.0,18.8015,18.8015,18.7535,18.7809,436900.0
2009-09-15 15:00:00,27.4,27.58,27.4,27.52,696900.0,18.7809,18.9043,18.7809,18.8632,696900.0
2009-09-15 15:30:00,27.52,27.54,27.41,27.42,1852500.0,18.8632,18.8769,18.7878,18.7947,1852500.0
2009-09-16 09:30:00,27.61,27.79,27.56,27.7,1740600.0,18.9249,19.0483,18.8906,18.9866,1740600.0
2009-09-16 10:00:00,27.71,27.85,27.7,27.72,1564700.0,18.9934,19.0894,18.9866,19.0003,1564700.0
2009-09-16 10:30:00,27.72,27.88,27.7,27.86,844100.0,19.0003,19.11,18.9866,19.0962,844100.0
2009-09-16 11:00:00,27.86,27.92,27.84,27.86,700100.0,19.0962,19.1374,19.0825,19.0962,700100.0
2009-09-16 11:30:00,27.86,27.98,27.85,27.88,1129200.0,19.0962,19.1785,19.0894,19.11,1129200.0
2009-09-16 12:00:00,27.87,27.93,27.84,27.91,724000.0,19.1031,19.1442,19.0825,19.1305,724000.0
2009-09-16 12:30:00,27.91,27.97,27.82,27.9,852500.0,19.1305,19.1716,19.0688,19.1237,852500.0
2009-09-16 13:00:00,27.89,27.98,27.87,27.98,544000.0,19.1168,19.1785,19.1031,19.1785,544000.0
2009-09-16 13:30:00,27.98,28.0,27.92,27.98,689400.0,19.1785,19.1922,19.1374,19.1785,689400.0
2009-09-16 14:00:00,27.98,28.15,27.98,28.15,1205800.0,19.1785,19.295,19.1785,19.295,1205800.0
2009-09-16 14:30:00,28.15,28.21,28.07,28.08,1713400.0,19.295,19.3361,19.2402,19.247,1713400.0
2009-09-16 15:00:00,28.07,28.15,28.05,28.1,1051900.0,19.2402,19.295,19.2265,19.2607,1051900.0
2009-09-16 15:30:00,28.1,28.11,28.03,28.08,2906300.0,19.2607,19.2676,19.2128,19.247,2906300.0
2009-09-17 09:30:00,28.41,28.43,28.2,28.31,1430300.0,19.4732,19.4869,19.3293,19.4047,1430300.0
2009-09-17 10:00:00,28.31,28.38,27.9,27.97,1887800.0,19.4047,19.4527,19.1237,19.1716,1887800.0
2009-09-17 10:30:00,27.97,28.09,27.97,28.01,1002000.0,19.1716,19.2539,19.1716,19.1991,1002000.0
2009-09-17 11:00:00,28.01,28.14,27.94,28.12,780000.0,19.1991,19.2882,19.1511,19.2745,780000.0
2009-09-17 11:30:00,28.12,28.16,27.91,27.91,754600.0,19.2745,19.3019,19.1305,19.1305,754600.0
2009-09-17 12:00:00,27.91,27.92,27.82,27.88,568400.0,19.1305,19.1374,19.0688,19.11,568400.0
2009-09-17 12:30:00,27.87,27.89,27.75,27.79,635800.0,19.1031,19.1168,19.0208,19.0483,635800.0
2009-09-17 13:00:00,27.78,27.86,27.76,27.81,851800.0,19.0414,19.0962,19.0277,19.062,851800.0
2009-09-17 13:30:00,27.81,27.88,27.8,27.86,603100.0,19.062,19.11,19.0551,19.0962,603100.0
2009-09-17 14:00:00,27.86,27.92,27.85,27.88,561500.0,19.0962,19.1374,19.0894,19.11,561500.0
2009-09-17 14:30:00,27.88,27.95,27.85,27.95,538500.0,19.11,19.1579,19.0894,19.1579,538500.0
2009-09-17 15:00:00,27.94,28.01,27.87,27.98,940600.0,19.1511,19.1991,19.1031,19.1785,940600.0
2009-09-17 15:30:00,27.98,27.99,27.86,27.94,1664900.0,19.1785,19.1853,19.0962,19.1511,1664900.0
2009-09-18 09:30:00,28.01,28.27,28.0,28.16,4326800.0,19.1991,19.3773,19.1922,19.3019,4326800.0
2009-09-18 10:00:00,28.17,28.22,28.0,28.17,1039500.0,19.3087,19.343,19.1922,19.3087,1039500.0
2009-09-18 10:30:00,28.17,28.24,28.14,28.19,1097600.0,19.3087,19.3567,19.2882,19.3224,1097600.0
2009-09-18 11:00:00,28.19,28.24,28.16,28.22,542600.0,19.3224,19.3567,19.3019,19.343,542600.0
2009-09-18 11:30:00,28.23,28.25,28.12,28.19,551200.0,19.3499,19.3636,19.2745,19.3224,551200.0
2009-09-18 12:00:00,28.19,28.31,28.16,28.28,689300.0,19.3224,19.4047,19.3019,19.3841,689300.0
2009-09-18 12:30:00,28.28,28.38,28.28,28.38,407700.0,19.3841,19.4527,19.3841,19.4527,407700.0
2009-09-18 13:00:00,28.37,28.41,28.35,28.41,424600.0,19.4458,19.4732,19.4321,19.4732,424600.0
2009-09-18 13:30:00,28.41,28.44,28.37,28.43,476900.0,19.4732,19.4938,19.4458,19.4869,476900.0
2009-09-18 14:00:00,28.42,28.43,28.4,28.41,218000.0,19.4801,19.4869,19.4664,19.4732,218000.0
2009-09-18 14:30:00,28.41,28.41,28.3,28.3,589500.0,19.4732,19.4732,19.3978,19.3978,589500.0
2009-09-18 15:00:00,28.3,28.39,28.3,28.35,736500.0,19.3978,19.4595,19.3978,19.4321,736500.0
2009-09-18 15:30:00,28.34,28.35,28.17,28.17,1859400.0,19.4253,19.4321,19.3087,19.3087,1859400.0
2009-09-21 09:30:00,27.96,28.1,27.85,27.92,912500.0,19.1648,19.2607,19.0894,19.1374,912500.0
2009-09-21 10:00:00,27.91,27.97,27.84,27.95,1223400.0,19.1305,19.1716,19.0825,19.1579,1223400.0
2009-09-21 10:30:00,27.94,28.06,27.91,28.06,590500.0,19.1511,19.2333,19.1305,19.2333,590500.0
2009-09-21 11:00:00,28.06,28.34,28.05,28.3,1047500.0,19.2333,19.4253,19.2265,19.3978,1047500.0
2009-09-21 11:30:00,28.3,28.4,28.28,28.31,553500.0,19.3978,19.4664,19.3841,19.4047,553500.0
2009-09-21 12:00:00,28.31,28.36,28.26,28.29,469000.0,19.4047,19.439,19.3704,19.391,469000.0
2009-09-21 12:30:00,28.28,28.3,28.16,28.18,308200.0,19.3841,19.3978,19.3019,19.3156,308200.0
2009-09-21 13:00:00,28.19,28.2,28.16,28.19,324400.0,19.3224,19.3293,19.3019,19.3224,324400.0
2009-09-21 13:30:00,28.19,28.23,28.16,28.18,375000.0,19.3224,19.3499,19.3019,19.3156,375000.0
2009-09-21 14:00:00,28.19,28.2,28.0,28.01,519700.0,19.3224,19.3293,19.1922,19.1991,519700.0
2009-09-21 14:30:00,28.01,28.13,28.0,28.08,382500.0,19.1991,19.2813,19.1922,19.247,382500.0
2009-09-21 15:00:00,28.09,28.2,28.08,28.15,486500.0,19.2539,19.3293,19.247,19.295,486500.0
2009-09-21 15:30:00,28.15,28.16,28.07,28.16,1140000.0,19.295,19.3019,19.2402,19.3019,1140000.0
2009-09-22 09:30:00,28.21,28.31,28.08,28.18,1461500.0,19.3361,19.4047,19.247,19.3156,1461500.0
2009-09-22 10:00:00,28.18,28.18,27.94,27.97,944000.0,19.3156,19.3156,19.1511,19.1716,944000.0
2009-09-22 10:30:00,27.97,27.97,27.78,27.91,1240600.0,19.1716,19.1716,19.0414,19.1305,1240600.0
2009-09-22 11:00:00,27.91,27.96,27.83,27.83,441200.0,19.1305,19.1648,19.0757,19.0757,441200.0
2009-09-22 11:30:00,27.83,27.85,27.8,27.84,473400.0,19.0757,19.0894,19.0551,19.0825,473400.0
2009-09-22 12:00:00,27.85,27.94,27.84,27.87,484900.0,19.0894,19.1511,19.0825,19.1031,484900.0
2009-09-22 12:30:00,27.87,27.88,27.8,27.8,499800.0,19.1031,19.11,19.0551,19.0551,499800.0
2009-09-22 13:00:00,27.81,27.85,27.79,27.81,701800.0,19.062,19.0894,19.0483,19.062,701800.0
2009-09-22 13:30:00,27.81,27.83,27.71,27.71,865400.0,19.062,19.0757,18.9934,18.9934,865400.0
2009-09-22 14:00:00,27.71,27.72,27.53,27.55,1250500.0,18.9934,19.0003,18.87,18.8838,1250500.0
2009-09-22 14:30:00,27.55,27.64,27.48,27.6,1423500.0,18.8838,18.9454,18.8358,18.918,1423500.0
2009-09-22 15:00:00,27.61,27.62,27.56,27.57,835300.0,18.9249,18.9317,18.8906,18.8975,835300.0
2009-09-22 15:30:00,27.56,27.62,27.54,27.59,2678500.0,18.8906,18.9317,18.8769,18.9112,2678500.0
2009-09-23 09:30:00,27.72,27.89,27.63,27.8,1727300.0,19.0003,19.1168,18.9386,19.0551,1727300.0
2009-09-23 10:00:00,27.8,27.95,27.78,27.95,523600.0,19.0551,19.1579,19.0414,19.1579,523600.0
2009-09-23 10:30:00,27.94,27.95,27.8,27.8,555100.0,19.1511,19.1579,19.0551,19.0551,555100.0
2009-09-23 11:00:00,27.8,27.81,27.73,27.78,522900.0,19.0551,19.062,19.0071,19.0414,522900.0
2009-09-23 11:30:00,27.78,27.79,27.69,27.73,388100.0,19.0414,19.0483,18.9797,19.0071,388100.0
2009-09-23 12:00:00,27.74,27.77,27.73,27.76,449600.0,19.014,19.0346,19.0071,19.0277,449600.0
2009-09-23 12:30:00,27.76,27.8,27.75,27.76,337800.0,19.0277,19.0551,19.0208,19.0277,337800.0
2009-09-23 13:00:00,27.76,27.77,27.67,27.67,428800.0,19.0277,19.0346,18.966,18.966,428800.0
2009-09-23 13:30:00,27.68,27.72,27.66,27.7,288500.0,18.9729,19.0003,18.9592,18.9866,288500.0
2009-09-23 14:00:00,27.7,27.74,27.66,27.74,1006500.0,18.9866,19.014,18.9592,19.014,1006500.0
2009-09-23 14:30:00,27.74,27.79,27.59,27.61,1106600.0,19.014,19.0483,18.9112,18.9249,1106600.0
2009-09-23 15:00:00,27.61,27.65,27.4,27.44,1643700.0,18.9249,18.9523,18.7809,18.8084,1643700.0
2009-09-23 15:30:00,27.44,27.51,27.31,27.35,3801500.0,18.8084,18.8563,18.7193,18.7467,3801500.0
2009-09-24 09:30:00,27.52,27.54,27.25,27.32,1133600.0,18.8632,18.8769,18.6781,18.7261,1133600.0
2009-09-24 10:00:00,27.33,27.33,26.9,26.92,1857400.0,18.733,18.733,18.4382,18.4519,1857400.0
2009-09-24 10:30:00,26.93,27.07,26.89,27.07,830500.0,18.4588,18.5547,18.4314,18.5547,830500.0
2009-09-24 11:00:00,27.07,27.17,27.06,27.16,390500.0,18.5547,18.6233,18.5479,18.6164,390500.0
2009-09-24 11:30:00,27.16,27.17,27.05,27.13,443600.0,18.6164,18.6233,18.541,18.5959,443600.0
2009-09-24 12:00:00,27.12,27.18,27.07,27.08,438300.0,18.589,18.6301,18.5547,18.5616,438300.0
2009-09-24 12:30:00,27.09,27.14,27.04,27.07,321600.0,18.5685,18.6027,18.5342,18.5547,321600.0
2009-09-24 13:00:00,27.07,27.08,26.96,26.96,497200.0,18.5547,18.5616,18.4794,18.4794,497200.0
2009-09-24 13:30:00,26.96,27.0,26.91,26.93,618900.0,18.4794,18.5068,18.4451,18.4588,618900.0
2009-09-24 14:00:00,26.93,27.0,26.92,26.97,517400.0,18.4588,18.5068,18.4519,18.4862,517400.0
2009-09-24 14:30:00,26.97,27.09,26.97,27.08,591800.0,18.4862,18.5685,18.4862,18.5616,591800.0
2009-09-24 15:00:00,27.08,27.11,27.0,27.07,783300.0,18.5616,18.5822,18.5068,18.5547,783300.0
2009-09-24 15:30:00,27.06,27.12,26.97,27.04,1841500.0,18.5479,18.589,18.4862,18.5342,1841500.0
2009-09-25 09:30:00,26.88,27.23,26.86,27.11,1157800.0,18.4245,18.6644,18.4108,18.5822,1157800.0
2009-09-25 10:00:00,27.11,27.12,26.78,26.82,1297500.0,18.5822,18.589,18.356,18.3834,1297500.0
2009-09-25 10:30:00,26.82,26.87,26.77,26.79,752000.0,18.3834,18.4177,18.3491,18.3628,752000.0
2009-09-25 11:00:00,26.79,26.89,26.77,26.86,549200.0,18.3628,18.4314,18.3491,18.4108,549200.0
2009-09-25 11:30:00,26.87,26.87,26.75,26.76,550100.0,18.4177,18.4177,18.3354,18.3423,550100.0
2009-09-25 12:00:00,26.76,26.79,26.57,26.6,1304100.0,18.3423,18.3628,18.212,18.2326,1304100.0
2009-09-25 12:30:00,26.6,26.65,26.55,26.64,684600.0,18.2326,18.2669,18.1983,18.26,684600.0
2009-09-25 13:00:00,26.64,26.73,26.63,26.71,394800.0,18.26,18.3217,18.2532,18.308,394800.0
2009-09-25 13:30:00,26.72,26.87,26.7,26.87,365200.0,18.3148,18.4177,18.3011,18.4177,365200.0
2009-09-25 14:00:00,26.86,26.92,26.85,26.88,397800.0,18.4108,18.4519,18.404,18.4245,397800.0
2009-09-25 14:30:00,26.87,26.99,26.83,26.98,523700.0,18.4177,18.4999,18.3902,18.4931,523700.0
2009-09-25 15:00:00,26.98,26.98,26.87,26.93,692900.0,18.4931,18.4931,18.4177,18.4588,692900.0
2009-09-25 15:30:00,26.93,26.95,26.83,26.87,1481500.0,18.4588,18.4725,18.3902,18.4177,1481500.0
2009-09-28 09:30:00,26.93,27.21,26.9,27.13,908500.0,18.4588,18.6507,18.4382,18.5959,908500.0
2009-09-28 10:00:00,27.13,27.26,27.13,27.2,602100.0,18.5959,18.685,18.5959,18.6439,602100.0
2009-09-28 10:30:00,27.2,27.3,27.2,27.25,405200.0,18.6439,18.7124,18.6439,18.6781,405200.0
2009-09-28 11:00:00,27.25,27.3,27.24,27.26,345400.0,18.6781,18.7124,18.6713,18.685,345400.0
2009-09-28 11:30:00,27.26,27.33,27.25,27.26,342300.0,18.685,18.733,18.6781,18.685,342300.0
2009-09-28 12:00:00,27.28,27.34,27.26,27.32,309000.0,18.6987,18.7398,18.685,18.7261,309000.0
2009-09-28 12:30:00,27.33,27.35,27.31,27.34,283400.0,18.733,18.7467,18.7193,18.7398,283400.0
2009-09-28 13:00:00,27.34,27.42,27.32,27.39,338700.0,18.7398,18.7947,18.7261,18.7741,338700.0
2009-09-28 13:30:00,27.38,27.43,27.35,27.36,268300.0,18.7672,18.8015,18.7467,18.7535,268300.0
2009-09-28 14:00:00,27.36,27.36,27.28,27.32,549200.0,18.7535,18.7535,18.6987,18.7261,549200.0
2009-09-28 14:30:00,27.32,27.34,27.23,27.23,423800.0,18.7261,18.7398,18.6644,18.6644,423800.0
2009-09-28 15:00:00,27.23,27.31,27.19,27.31,440700.0,18.6644,18.7193,18.637,18.7193,440700.0
2009-09-28 15:30:00,27.3,27.32,27.2,27.26,1182500.0,18.7124,18.7261,18.6439,18.685,1182500.0
2009-09-29 09:30:00,27.32,27.44,27.17,27.28,1167200.0,18.7261,18.8084,18.6233,18.6987,1167200.0
2009-09-29 10:00:00,27.25,27.27,26.99,27.06,1517000.0,18.6781,18.6918,18.4999,18.5479,1517000.0
2009-09-29 10:30:00,27.06,27.13,26.96,26.98,700700.0,18.5479,18.5959,18.4794,18.4931,700700.0
2009-09-29 11:00:00,26.97,26.98,26.77,26.78,1501200.0,18.4862,18.4931,18.3491,18.356,1501200.0
2009-09-29 11:30:00,26.78,26.82,26.68,26.76,1132800.0,18.356,18.3834,18.2874,18.3423,1132800.0
2009-09-29 12:00:00,26.76,26.8,26.7,26.76,719100.0,18.3423,18.3697,18.3011,18.3423,719100.0
2009-09-29 12:30:00,26.76,26.88,26.75,26.84,568100.0,18.3423,18.4245,18.3354,18.3971,568100.0
2009-09-29 13:00:00,26.84,26.91,26.84,26.89,569100.0,18.3971,18.4451,18.3971,18.4314,569100.0
2009-09-29 13:30:00,26.89,26.98,26.86,26.87,775600.0,18.4314,18.4931,18.4108,18.4177,775600.0
2009-09-29 14:00:00,26.86,26.87,26.76,26.77,680900.0,18.4108,18.4177,18.3423,18.3491,680900.0
2009-09-29 14:30:00,26.77,26.87,26.76,26.85,652200.0,18.3491,18.4177,18.3423,18.404,652200.0
2009-09-29 15:00:00,26.86,26.87,26.8,26.82,847200.0,18.4108,18.4177,18.3697,18.3834,847200.0
2009-09-29 15:30:00,26.82,26.89,26.8,26.81,1879700.0,18.3834,18.4314,18.3697,18.3765,1879700.0
2009-09-30 09:30:00,26.94,26.94,26.38,26.38,2084900.0,18.4656,18.4656,18.0818,18.0818,2084900.0
2009-09-30 10:00:00,26.38,26.48,26.32,26.42,1596700.0,18.0818,18.1503,18.0407,18.1092,1596700.0
2009-09-30 10:30:00,26.42,26.44,26.32,26.34,1142400.0,18.1092,18.1229,18.0407,18.0544,1142400.0
2009-09-30 11:00:00,26.34,26.5,26.33,26.49,779300.0,18.0544,18.1641,18.0475,18.1572,779300.0
2009-09-30 11:30:00,26.49,26.64,26.45,26.6,966100.0,18.1572,18.26,18.1298,18.2326,966100.0
2009-09-30 12:00:00,26.6,26.61,26.5,26.57,566500.0,18.2326,18.2394,18.1641,18.212,566500.0
2009-09-30 12:30:00,26.57,26.78,26.57,26.75,809000.0,18.212,18.356,18.212,18.3354,809000.0
2009-09-30 13:00:00,26.75,26.9,26.75,26.83,887700.0,18.3354,18.4382,18.3354,18.3902,887700.0
2009-09-30 13:30:00,26.82,26.84,26.63,26.65,730300.0,18.3834,18.3971,18.2532,18.2669,730300.0
2009-09-30 14:00:00,26.65,26.71,26.61,26.67,431900.0,18.2669,18.308,18.2394,18.2806,431900.0
2009-09-30 14:30:00,26.67,26.75,26.59,26.59,684500.0,18.2806,18.3354,18.2257,18.2257,684500.0
2009-09-30 15:00:00,26.59,26.61,26.48,26.54,1120000.0,18.2257,18.2394,18.1503,18.1915,1120000.0
2009-09-30 15:30:00,26.54,26.71,26.52,26.64,2243000.0,18.1915,18.308,18.1778,18.26,2243000.0
2009-10-01 09:30:00,26.57,26.65,26.41,26.48,1120600.0,18.212,18.2669,18.1024,18.1503,1120600.0
2009-10-01 10:00:00,26.49,26.52,26.29,26.35,1893200.0,18.1572,18.1778,18.0201,18.0612,1893200.0
2009-10-01 10:30:00,26.35,26.4,26.25,26.34,983900.0,18.0612,18.0955,17.9927,18.0544,983900.0
2009-10-01 11:00:00,26.34,26.34,26.15,26.21,1204900.0,18.0544,18.0544,17.9241,17.9653,1204900.0
2009-10-01 11:30:00,26.22,26.29,26.2,26.29,797500.0,17.9721,18.0201,17.9584,18.0201,797500.0
2009-10-01 12:00:00,26.28,26.3,26.2,26.24,727100.0,18.0133,18.027,17.9584,17.9858,727100.0
2009-10-01 12:30:00,26.24,26.26,26.16,26.2,728600.0,17.9858,17.9995,17.931,17.9584,728600.0
2009-10-01 13:00:00,26.2,26.21,26.11,26.18,746400.0,17.9584,17.9653,17.8967,17.9447,746400.0
2009-10-01 13:30:00,26.18,26.33,26.16,26.3,702200.0,17.9447,18.0475,17.931,18.027,702200.0
2009-10-01 14:00:00,26.3,26.42,26.29,26.4,816400.0,18.027,18.1092,18.0201,18.0955,816400.0
2009-10-01 14:30:00,26.4,26.4,26.29,26.33,746200.0,18.0955,18.0955,18.0201,18.0475,746200.0
2009-10-01 15:00:00,26.33,26.41,26.31,26.36,953400.0,18.0475,18.1024,18.0338,18.0681,953400.0
2009-10-01 15:30:00,26.35,26.45,26.29,26.29,2891000.0,18.0612,18.1298,18.0201,18.0201,2891000.0
2009-10-02 09:30:00,26.1,26.27,26.06,26.07,1843100.0,17.8899,18.0064,17.8625,17.8693,1843100.0
2009-10-02 10:00:00,26.06,26.1,25.91,26.01,1822800.0,17.8625,17.8899,17.7596,17.8282,1822800.0
2009-10-02 10:30:00,26.01,26.12,25.91,25.96,1283000.0,17.8282,17.9036,17.7596,17.7939,1283000.0
2009-10-02 11:00:00,25.97,26.09,25.96,26.04,855000.0,17.8008,17.883,17.7939,17.8487,855000.0
2009-10-02 11:30:00,26.04,26.12,25.9,25.9,783500.0,17.8487,17.9036,17.7528,17.7528,783500.0
2009-10-02 12:00:00,25.91,25.97,25.9,25.97,643700.0,17.7596,17.8008,17.7528,17.8008,643700.0
2009-10-02 12:30:00,25.97,25.97,25.87,25.96,515700.0,17.8008,17.8008,17.7322,17.7939,515700.0
2009-10-02 13:00:00,25.96,26.12,25.95,26.09,621000.0,17.7939,17.9036,17.7871,17.883,621000.0
2009-10-02 13:30:00,26.08,26.1,26.04,26.06,320800.0,17.8762,17.8899,17.8487,17.8625,320800.0
2009-10-02 14:00:00,26.06,26.12,26.0,26.1,400300.0,17.8625,17.9036,17.8213,17.8899,400300.0
2009-10-02 14:30:00,26.09,26.12,26.04,26.07,454500.0,17.883,17.9036,17.8487,17.8693,454500.0
2009-10-02 15:00:00,26.07,26.11,26.03,26.03,485100.0,17.8693,17.8967,17.8419,17.8419,485100.0
2009-10-02 15:30:00,26.03,26.12,25.98,26.03,2129000.0,17.8419,17.9036,17.8076,17.8419,2129000.0
2009-10-05 09:30:00,26.16,26.33,26.02,26.19,1134300.0,17.931,18.0475,17.835,17.9516,1134300.0
2009-10-05 10:00:00,26.2,26.23,26.04,26.15,1578900.0,17.9584,17.979,17.8487,17.9241,1578900.0
2009-10-05 10:30:00,26.15,26.18,26.09,26.16,566400.0,17.9241,17.9447,17.883,17.931,566400.0
2009-10-05 11:00:00,26.16,26.23,26.1,26.12,516300.0,17.931,17.979,17.8899,17.9036,516300.0
2009-10-05 11:30:00,26.12,26.14,26.0,26.09,726400.0,17.9036,17.9173,17.8213,17.883,726400.0
2009-10-05 12:00:00,26.09,26.09,26.01,26.01,800700.0,17.883,17.883,17.8282,17.8282,800700.0
2009-10-05 12:30:00,26.01,26.12,26.01,26.11,488800.0,17.8282,17.9036,17.8282,17.8967,488800.0
2009-10-05 13:00:00,26.11,26.12,26.1,26.11,277700.0,17.8967,17.9036,17.8899,17.8967,277700.0
2009-10-05 13:30:00,26.1,26.12,26.08,26.09,410900.0,17.8899,17.9036,17.8762,17.883,410900.0
2009-10-05 14:00:00,26.1,26.19,26.09,26.15,596200.0,17.8899,17.9516,17.883,17.9241,596200.0
2009-10-05 14:30:00,26.16,26.32,26.16,26.27,684500.0,17.931,18.0407,17.931,18.0064,684500.0
2009-10-05 15:00:00,26.28,26.29,26.19,26.19,816300.0,18.0133,18.0201,17.9516,17.9516,816300.0
2009-10-05 15:30:00,26.2,26.21,26.14,26.15,1103400.0,17.9584,17.9653,17.9173,17.9241,1103400.0
2009-10-06 09:30:00,26.31,26.4,26.25,26.34,1429600.0,18.0338,18.0955,17.9927,18.0544,1429600.0
2009-10-06 10:00:00,26.34,26.42,26.32,26.34,917100.0,18.0544,18.1092,18.0407,18.0544,917100.0
2009-10-06 10:30:00,26.34,26.42,26.34,26.38,639300.0,18.0544,18.1092,18.0544,18.0818,639300.0
2009-10-06 11:00:00,26.39,26.48,26.38,26.38,1040700.0,18.0887,18.1503,18.0818,18.0818,1040700.0
2009-10-06 11:30:00,26.38,26.43,26.29,26.33,708600.0,18.0818,18.1161,18.0201,18.0475,708600.0
2009-10-06 12:00:00,26.33,26.42,26.32,26.36,765700.0,18.0475,18.1092,18.0407,18.0681,765700.0
2009-10-06 12:30:00,26.37,26.42,26.23,26.24,690100.0,18.0749,18.1092,17.979,17.9858,690100.0
2009-10-06 13:00:00,26.23,26.35,26.22,26.3,897300.0,17.979,18.0612,17.9721,18.027,897300.0
2009-10-06 13:30:00,26.3,26.33,26.22,26.24,817300.0,18.027,18.0475,17.9721,17.9858,817300.0
2009-10-06 14:00:00,26.24,26.3,26.18,26.18,1653400.0,17.9858,18.027,17.9447,17.9447,1653400.0
2009-10-06 14:30:00,26.18,26.3,26.18,26.29,1029300.0,17.9447,18.027,17.9447,18.0201,1029300.0
2009-10-06 15:00:00,26.29,26.42,26.27,26.4,952200.0,18.0201,18.1092,18.0064,18.0955,952200.0
2009-10-06 15:30:00,26.41,26.41,26.25,26.3,1974000.0,18.1024,18.1024,17.9927,18.027,1974000.0
2009-10-07 09:30:00,26.27,26.42,26.16,26.22,997400.0,18.0064,18.1092,17.931,17.9721,997400.0
2009-10-07 10:00:00,26.22,26.26,26.16,26.19,689900.0,17.9721,17.9995,17.931,17.9516,689900.0
2009-10-07 10:30:00,26.19,26.22,26.07,26.19,2009500.0,17.9516,17.9721,17.8693,17.9516,2009500.0
2009-10-07 11:00:00,26.19,26.22,26.09,26.11,672100.0,17.9516,17.9721,17.883,17.8967,672100.0
2009-10-07 11:30:00,26.11,26.18,26.08,26.1,1045100.0,17.8967,17.9447,17.8762,17.8899,1045100.0
2009-10-07 12:00:00,26.09,26.15,26.09,26.15,310300.0,17.883,17.9241,17.883,17.9241,310300.0
2009-10-07 12:30:00,26.15,26.15,26.1,26.14,294700.0,17.9241,17.9241,17.8899,17.9173,294700.0
2009-10-07 13:00:00,26.14,26.17,26.09,26.09,1070300.0,17.9173,17.9379,17.883,17.883,1070300.0
2009-10-07 13:30:00,26.09,26.13,26.08,26.1,687000.0,17.883,17.9104,17.8762,17.8899,687000.0
2009-10-07 14:00:00,26.11,26.14,26.1,26.14,808300.0,17.8967,17.9173,17.8899,17.9173,808300.0
2009-10-07 14:30:00,26.13,26.14,26.1,26.1,810400.0,17.9104,17.9173,17.8899,17.8899,810400.0
2009-10-07 15:00:00,26.1,26.13,26.09,26.11,1428000.0,17.8899,17.9104,17.883,17.8967,1428000.0
2009-10-07 15:30:00,26.11,26.13,26.09,26.12,1918500.0,17.8967,17.9104,17.883,17.9036,1918500.0
2009-10-08 09:30:00,26.41,26.71,26.38,26.5,2109500.0,18.1024,18.308,18.0818,18.1641,2109500.0
2009-10-08 10:00:00,26.49,26.66,26.42,26.65,1017200.0,18.1572,18.2737,18.1092,18.2669,1017200.0
2009-10-08 10:30:00,26.65,26.7,26.57,26.61,784900.0,18.2669,18.3011,18.212,18.2394,784900.0
2009-10-08 11:00:00,26.62,26.88,26.61,26.84,992300.0,18.2463,18.4245,18.2394,18.3971,992300.0
2009-10-08 11:30:00,26.84,26.99,26.83,26.99,1088400.0,18.3971,18.4999,18.3902,18.4999,1088400.0
2009-10-08 12:00:00,26.99,27.02,26.95,27.02,873200.0,18.4999,18.5205,18.4725,18.5205,873200.0
2009-10-08 12:30:00,27.02,27.06,27.01,27.03,606000.0,18.5205,18.5479,18.5136,18.5273,606000.0
2009-10-08 13:00:00,27.02,27.04,26.93,26.99,778600.0,18.5205,18.5342,18.4588,18.4999,778600.0
2009-10-08 13:30:00,26.98,27.01,26.93,26.98,1320200.0,18.4931,18.5136,18.4588,18.4931,1320200.0
2009-10-08 14:00:00,26.98,27.03,26.94,26.97,1203100.0,18.4931,18.5273,18.4656,18.4862,1203100.0
2009-10-08 14:30:00,26.97,26.99,26.92,26.94,591800.0,18.4862,18.4999,18.4519,18.4656,591800.0
2009-10-08 15:00:00,26.95,27.01,26.94,26.95,678700.0,18.4725,18.5136,18.4656,18.4725,678700.0
2009-10-08 15:30:00,26.94,26.96,26.86,26.89,2100400.0,18.4656,18.4794,18.4108,18.4314,2100400.0
2009-10-09 09:30:00,26.85,27.01,26.77,27.0,944900.0,18.404,18.5136,18.3491,18.5068,944900.0
2009-10-09 10:00:00,27.01,27.01,26.93,26.94,643000.0,18.5136,18.5136,18.4588,18.4656,643000.0
2009-10-09 10:30:00,26.94,26.99,26.92,26.96,725100.0,18.4656,18.4999,18.4519,18.4794,725100.0
2009-10-09 11:00:00,26.95,26.99,26.87,26.87,904000.0,18.4725,18.4999,18.4177,18.4177,904000.0
2009-10-09 11:30:00,26.87,26.9,26.74,26.75,977200.0,18.4177,18.4382,18.3286,18.3354,977200.0
2009-10-09 12:00:00,26.75,26.76,26.65,26.67,875200.0,18.3354,18.3423,18.2669,18.2806,875200.0
2009-10-09 12:30:00,26.68,26.72,26.65,26.71,465500.0,18.2874,18.3148,18.2669,18.308,465500.0
2009-10-09 13:00:00,26.71,26.77,26.7,26.74,521400.0,18.308,18.3491,18.3011,18.3286,521400.0
2009-10-09 13:30:00,26.74,26.83,26.72,26.81,711000.0,18.3286,18.3902,18.3148,18.3765,711000.0
2009-10-09 14:00:00,26.81,26.9,26.67,26.89,693300.0,18.3765,18.4382,18.2806,18.4314,693300.0
2009-10-09 14:30:00,26.89,26.96,26.89,26.96,628800.0,18.4314,18.4794,18.4314,18.4794,628800.0
2009-10-09 15:00:00,26.94,27.0,26.92,26.93,617500.0,18.4656,18.5068,18.4519,18.4588,617500.0
2009-10-09 15:30:00,26.93,26.95,26.88,26.95,1419900.0,18.4588,18.4725,18.4245,18.4725,1419900.0
2009-10-12 09:30:00,27.11,27.34,27.08,27.22,800900.0,18.5822,18.7398,18.5616,18.6576,800900.0
2009-10-12 10:00:00,27.23,27.33,27.22,27.28,827400.0,18.6644,18.733,18.6576,18.6987,827400.0
2009-10-12 10:30:00,27.28,27.38,27.26,27.35,765500.0,18.6987,18.7672,18.685,18.7467,765500.0
2009-10-12 11:00:00,27.34,27.35,27.28,27.31,551300.0,18.7398,18.7467,18.6987,18.7193,551300.0
2009-10-12 11:30:00,27.31,27.33,27.25,27.25,381700.0,18.7193,18.733,18.6781,18.6781,381700.0
2009-10-12 12:00:00,27.25,27.28,27.18,27.22,505600.0,18.6781,18.6987,18.6301,18.6576,505600.0
2009-10-12 12:30:00,27.22,27.39,27.21,27.39,660700.0,18.6576,18.7741,18.6507,18.7741,660700.0
2009-10-12 13:00:00,27.38,27.44,27.35,27.35,337300.0,18.7672,18.8084,18.7467,18.7467,337300.0
2009-10-12 13:30:00,27.35,27.35,27.28,27.31,488200.0,18.7467,18.7467,18.6987,18.7193,488200.0
2009-10-12 14:00:00,27.31,27.32,27.16,27.2,768800.0,18.7193,18.7261,18.6164,18.6439,768800.0
2009-10-12 14:30:00,27.2,27.24,27.1,27.1,1744700.0,18.6439,18.6713,18.5753,18.5753,1744700.0
2009-10-12 15:00:00,27.11,27.15,27.01,27.02,1446700.0,18.5822,18.6096,18.5136,18.5205,1446700.0
2009-10-12 15:30:00,27.02,27.09,27.01,27.05,1114800.0,18.5205,18.5685,18.5136,18.541,1114800.0
2009-10-13 09:30:00,26.99,27.19,26.86,27.14,1079500.0,18.4999,18.637,18.4108,18.6027,1079500.0
2009-10-13 10:00:00,27.15,27.18,27.06,27.15,836800.0,18.6096,18.6301,18.5479,18.6096,836800.0
2009-10-13 10:30:00,27.16,27.31,27.11,27.3,710800.0,18.6164,18.7193,18.5822,18.7124,710800.0
2009-10-13 11:00:00,27.3,27.39,27.26,27.38,503000.0,18.7124,18.7741,18.685,18.7672,503000.0
2009-10-13 11:30:00,27.38,27.61,27.37,27.54,1902000.0,18.7672,18.9249,18.7604,18.8769,1902000.0
2009-10-13 12:00:00,27.54,27.59,27.44,27.44,555300.0,18.8769,18.9112,18.8084,18.8084,555300.0
2009-10-13 12:30:00,27.43,27.55,27.43,27.49,718500.0,18.8015,18.8838,18.8015,18.8426,718500.0
2009-10-13 13:00:00,27.48,27.51,27.46,27.48,369000.0,18.8358,18.8563,18.8221,18.8358,369000.0
2009-10-13 13:30:00,27.48,27.5,27.42,27.47,562400.0,18.8358,18.8495,18.7947,18.8289,562400.0
2009-10-13 14:00:00,27.47,27.49,27.36,27.46,470700.0,18.8289,18.8426,18.7535,18.8221,470700.0
2009-10-13 14:30:00,27.47,27.5,27.42,27.5,460500.0,18.8289,18.8495,18.7947,18.8495,460500.0
2009-10-13 15:00:00,27.5,27.6,27.49,27.59,1083900.0,18.8495,18.918,18.8426,18.9112,1083900.0
2009-10-13 15:30:00,27.59,27.6,27.5,27.55,2667700.0,18.9112,18.918,18.8495,18.8838,2667700.0
2009-10-14 09:30:00,27.76,28.02,27.76,27.89,2344600.0,19.0277,19.2059,19.0277,19.1168,2344600.0
2009-10-14 10:00:00,27.88,27.92,27.76,27.78,1368300.0,19.11,19.1374,19.0277,19.0414,1368300.0
2009-10-14 10:30:00,27.78,27.79,27.69,27.76,843100.0,19.0414,19.0483,18.9797,19.0277,843100.0
2009-10-14 11:00:00,27.76,27.84,27.73,27.81,879900.0,19.0277,19.0825,19.0071,19.062,879900.0
2009-10-14 11:30:00,27.81,27.83,27.67,27.67,882900.0,19.062,19.0757,18.966,18.966,882900.0
2009-10-14 12:00:00,27.67,27.68,27.6,27.63,1003800.0,18.966,18.9729,18.918,18.9386,1003800.0
2009-10-14 12:30:00,27.63,27.64,27.51,27.54,965700.0,18.9386,18.9454,18.8563,18.8769,965700.0
2009-10-14 13:00:00,27.54,27.57,27.42,27.43,1268400.0,18.8769,18.8975,18.7947,18.8015,1268400.0
2009-10-14 13:30:00,27.42,27.46,27.34,27.41,809900.0,18.7947,18.8221,18.7398,18.7878,809900.0
2009-10-14 14:00:00,27.41,27.49,27.39,27.41,1098700.0,18.7878,18.8426,18.7741,18.7878,1098700.0
2009-10-14 14:30:00,27.41,27.46,27.36,27.36,806000.0,18.7878,18.8221,18.7535,18.7535,806000.0
2009-10-14 15:00:00,27.36,27.47,27.36,27.42,1377100.0,18.7535,18.8289,18.7535,18.7947,1377100.0
2009-10-14 15:30:00,27.42,27.43,27.32,27.36,2861400.0,18.7947,18.8015,18.7261,18.7535,2861400.0
2009-10-15 09:30:00,27.26,27.37,27.12,27.34,1383900.0,18.685,18.7604,18.589,18.7398,1383900.0
2009-10-15 10:00:00,27.34,27.37,27.23,27.25,936900.0,18.7398,18.7604,18.6644,18.6781,936900.0
2009-10-15 10:30:00,27.24,27.28,27.12,27.21,1125600.0,18.6713,18.6987,18.589,18.6507,1125600.0
2009-10-15 11:00:00,27.21,27.24,27.1,27.11,758500.0,18.6507,18.6713,18.5753,18.5822,758500.0
2009-10-15 11:30:00,27.11,27.17,27.05,27.13,721300.0,18.5822,18.6233,18.541,18.5959,721300.0
2009-10-15 12:00:00,27.14,27.2,27.12,27.12,661300.0,18.6027,18.6439,18.589,18.589,661300.0
2009-10-15 12:30:00,27.13,27.14,27.1,27.14,415800.0,18.5959,18.6027,18.5753,18.6027,415800.0
2009-10-15 13:00:00,27.14,27.17,27.13,27.14,440000.0,18.6027,18.6233,18.5959,18.6027,440000.0
2009-10-15 13:30:00,27.15,27.16,27.13,27.14,412500.0,18.6096,18.6164,18.5959,18.6027,412500.0
2009-10-15 14:00:00,27.13,27.22,27.13,27.21,687300.0,18.5959,18.6576,18.5959,18.6507,687300.0
2009-10-15 14:30:00,27.22,27.24,27.21,27.22,662700.0,18.6576,18.6713,18.6507,18.6576,662700.0
2009-10-15 15:00:00,27.21,27.22,27.15,27.15,816700.0,18.6507,18.6576,18.6096,18.6096,816700.0
2009-10-15 15:30:00,27.16,27.32,27.15,27.31,2226000.0,18.6164,18.7261,18.6096,18.7193,2226000.0
2009-10-16 09:30:00,27.15,27.24,26.92,27.02,2465300.0,18.6096,18.6713,18.4519,18.5205,2465300.0
2009-10-16 10:00:00,27.02,27.04,26.84,26.99,882000.0,18.5205,18.5342,18.3971,18.4999,882000.0
2009-10-16 10:30:00,26.99,27.05,26.94,27.0,675800.0,18.4999,18.541,18.4656,18.5068,675800.0
2009-10-16 11:00:00,27.01,27.09,26.96,27.08,833800.0,18.5136,18.5685,18.4794,18.5616,833800.0
2009-10-16 11:30:00,27.08,27.1,27.0,27.02,335900.0,18.5616,18.5753,18.5068,18.5205,335900.0
2009-10-16 12:00:00,27.02,27.07,27.02,27.03,369300.0,18.5205,18.5547,18.5205,18.5273,369300.0
2009-10-16 12:30:00,27.03,27.2,27.03,27.2,591100.0,18.5273,18.6439,18.5273,18.6439,591100.0
2009-10-16 13:00:00,27.19,27.36,27.16,27.36,649700.0,18.637,18.7535,18.6164,18.7535,649700.0
2009-10-16 13:30:00,27.35,27.37,27.29,27.3,483800.0,18.7467,18.7604,18.7055,18.7124,483800.0
2009-10-16 14:00:00,27.29,27.29,27.21,27.27,678100.0,18.7055,18.7055,18.6507,18.6918,678100.0
2009-10-16 14:30:00,27.28,27.31,27.25,27.28,750600.0,18.6987,18.7193,18.6781,18.6987,750600.0
2009-10-16 15:00:00,27.28,27.34,27.26,27.29,721600.0,18.6987,18.7398,18.685,18.7055,721600.0
2009-10-16 15:30:00,27.29,27.36,27.24,27.27,1879900.0,18.7055,18.7535,18.6713,18.6918,1879900.0
2009-10-19 09:30:00,27.28,27.36,27.22,27.3,600200.0,18.6987,18.7535,18.6576,18.7124,600200.0
2009-10-19 10:00:00,27.3,27.48,27.3,27.44,654600.0,18.7124,18.8358,18.7124,18.8084,654600.0
2009-10-19 10:30:00,27.45,27.54,27.37,27.51,766300.0,18.8152,18.8769,18.7604,18.8563,766300.0
2009-10-19 11:00:00,27.51,27.57,27.5,27.55,630300.0,18.8563,18.8975,18.8495,18.8838,630300.0
2009-10-19 11:30:00,27.56,27.69,27.55,27.66,625200.0,18.8906,18.9797,18.8838,18.9592,625200.0
2009-10-19 12:00:00,27.65,27.66,27.59,27.62,413700.0,18.9523,18.9592,18.9112,18.9317,413700.0
2009-10-19 12:30:00,27.61,27.62,27.58,27.58,401900.0,18.9249,18.9317,18.9043,18.9043,401900.0
2009-10-19 13:00:00,27.58,27.59,27.54,27.59,269800.0,18.9043,18.9112,18.8769,18.9112,269800.0
2009-10-19 13:30:00,27.59,27.66,27.55,27.61,481600.0,18.9112,18.9592,18.8838,18.9249,481600.0
2009-10-19 14:00:00,27.62,27.68,27.59,27.63,486900.0,18.9317,18.9729,18.9112,18.9386,486900.0
2009-10-19 14:30:00,27.63,27.65,27.56,27.64,513600.0,18.9386,18.9523,18.8906,18.9454,513600.0
2009-10-19 15:00:00,27.63,27.67,27.61,27.62,693900.0,18.9386,18.966,18.9249,18.9317,693900.0
2009-10-19 15:30:00,27.62,27.65,27.59,27.6,1196100.0,18.9317,18.9523,18.9112,18.918,1196100.0
2009-10-20 09:30:00,27.33,27.67,27.14,27.27,1813000.0,18.733,18.966,18.6027,18.6918,1813000.0
2009-10-20 10:00:00,27.27,27.33,27.05,27.09,1544000.0,18.6918,18.733,18.541,18.5685,1544000.0
2009-10-20 10:30:00,27.09,27.18,27.02,27.15,1445200.0,18.5685,18.6301,18.5205,18.6096,1445200.0
2009-10-20 11:00:00,27.15,27.19,27.1,27.11,590200.0,18.6096,18.637,18.5753,18.5822,590200.0
2009-10-20 11:30:00,27.1,27.13,26.97,27.0,886700.0,18.5753,18.5959,18.4862,18.5068,886700.0
2009-10-20 12:00:00,27.01,27.04,26.92,26.93,715100.0,18.5136,18.5342,18.4519,18.4588,715100.0
2009-10-20 12:30:00,26.92,26.94,26.86,26.93,363600.0,18.4519,18.4656,18.4108,18.4588,363600.0
2009-10-20 13:00:00,26.93,27.04,26.93,27.04,363500.0,18.4588,18.5342,18.4588,18.5342,363500.0
2009-10-20 13:30:00,27.04,27.04,26.99,27.01,392700.0,18.5342,18.5342,18.4999,18.5136,392700.0
2009-10-20 14:00:00,27.0,27.12,26.98,27.07,595100.0,18.5068,18.589,18.4931,18.5547,595100.0
2009-10-20 14:30:00,27.07,27.11,26.99,27.01,859600.0,18.5547,18.5822,18.4999,18.5136,859600.0
2009-10-20 15:00:00,27.0,27.04,26.93,26.95,685100.0,18.5068,18.5342,18.4588,18.4725,685100.0
2009-10-20 15:30:00,26.96,26.99,26.9,26.97,1920100.0,18.4794,18.4999,18.4382,18.4862,1920100.0
2009-10-21 09:30:00,26.89,27.23,26.8,27.09,1100700.0,18.4314,18.6644,18.3697,18.5685,1100700.0
2009-10-21 10:00:00,27.1,27.2,27.08,27.1,1049300.0,18.5753,18.6439,18.5616,18.5753,1049300.0
2009-10-21 10:30:00,27.1,27.12,26.97,26.98,1081500.0,18.5753,18.589,18.4862,18.4931,1081500.0
2009-10-21 11:00:00,26.99,27.0,26.85,26.86,766300.0,18.4999,18.5068,18.404,18.4108,766300.0
2009-10-21 11:30:00,26.86,26.89,26.77,26.79,931200.0,18.4108,18.4314,18.3491,18.3628,931200.0
2009-10-21 12:00:00,26.78,26.79,26.67,26.78,645400.0,18.356,18.3628,18.2806,18.356,645400.0
2009-10-21 12:30:00,26.78,26.81,26.74,26.8,656200.0,18.356,18.3765,18.3286,18.3697,656200.0
2009-10-21 13:00:00,26.8,26.8,26.68,26.69,748100.0,18.3697,18.3697,18.2874,18.2943,748100.0
2009-10-21 13:30:00,26.7,26.72,26.63,26.68,1382200.0,18.3011,18.3148,18.2532,18.2874,1382200.0
2009-10-21 14:00:00,26.68,26.7,26.57,26.67,4309000.0,18.2874,18.3011,18.212,18.2806,4309000.0
2009-10-21 14:30:00,26.66,26.68,26.55,26.59,1831900.0,18.2737,18.2874,18.1983,18.2257,1831900.0
2009-10-21 15:00:00,26.6,26.61,26.3,26.32,1598500.0,18.2326,18.2394,18.027,18.0407,1598500.0
2009-10-21 15:30:00,26.31,26.33,26.22,26.31,6042400.0,18.0338,18.0475,17.9721,18.0338,6042400.0
2009-10-22 09:30:00,26.21,26.37,26.05,26.18,2201500.0,17.9653,18.0749,17.8556,17.9447,2201500.0
2009-10-22 10:00:00,26.19,26.3,26.06,26.25,1351400.0,17.9516,18.027,17.8625,17.9927,1351400.0
2009-10-22 10:30:00,26.25,26.39,26.24,26.36,811800.0,17.9927,18.0887,17.9858,18.0681,811800.0
2009-10-22 11:00:00,26.36,26.55,26.33,26.52,753400.0,18.0681,18.1983,18.0475,18.1778,753400.0
2009-10-22 11:30:00,26.51,26.55,26.44,26.49,614200.0,18.1709,18.1983,18.1229,18.1572,614200.0
2009-10-22 12:00:00,26.48,26.54,26.27,26.4,445100.0,18.1503,18.1915,18.0064,18.0955,445100.0
2009-10-22 12:30:00,26.41,26.5,26.39,26.47,479300.0,18.1024,18.1641,18.0887,18.1435,479300.0
2009-10-22 13:00:00,26.46,26.5,26.46,26.5,281200.0,18.1366,18.1641,18.1366,18.1641,281200.0
2009-10-22 13:30:00,26.5,26.5,26.33,26.36,1893600.0,18.1641,18.1641,18.0475,18.0681,1893600.0
2009-10-22 14:00:00,26.36,26.62,26.35,26.59,1083800.0,18.0681,18.2463,18.0612,18.2257,1083800.0
2009-10-22 14:30:00,26.6,26.68,26.59,26.65,979700.0,18.2326,18.2874,18.2257,18.2669,979700.0
2009-10-22 15:00:00,26.65,26.85,26.65,26.82,1169000.0,18.2669,18.404,18.2669,18.3834,1169000.0
2009-10-22 15:30:00,26.82,26.82,26.7,26.72,1776200.0,18.3834,18.3834,18.3011,18.3148,1776200.0
2009-10-23 09:30:00,26.63,26.7,26.42,26.58,1757000.0,18.2532,18.3011,18.1092,18.2189,1757000.0
2009-10-23 10:00:00,26.59,26.74,26.45,26.62,1900000.0,18.2257,18.3286,18.1298,18.2463,1900000.0
2009-10-23 10:30:00,26.62,26.62,26.32,26.33,696300.0,18.2463,18.2463,18.0407,18.0475,696300.0
2009-10-23 11:00:00,26.32,26.42,26.17,26.26,671600.0,18.0407,18.1092,17.9379,17.9995,671600.0
2009-10-23 11:30:00,26.25,26.38,26.25,26.35,607700.0,17.9927,18.0818,17.9927,18.0612,607700.0
2009-10-23 12:00:00,26.35,26.43,26.33,26.38,514500.0,18.0612,18.1161,18.0475,18.0818,514500.0
2009-10-23 12:30:00,26.39,26.62,26.36,26.53,1534800.0,18.0887,18.2463,18.0681,18.1846,1534800.0
2009-10-23 13:00:00,26.53,26.58,26.41,26.41,1150600.0,18.1846,18.2189,18.1024,18.1024,1150600.0
2009-10-23 13:30:00,26.41,26.42,26.28,26.3,1047000.0,18.1024,18.1092,18.0133,18.027,1047000.0
2009-10-23 14:00:00,26.29,26.3,26.2,26.28,1161600.0,18.0201,18.027,17.9584,18.0133,1161600.0
2009-10-23 14:30:00,26.28,26.3,26.2,26.22,991100.0,18.0133,18.027,17.9584,17.9721,991100.0
2009-10-23 15:00:00,26.22,26.3,26.19,26.24,1372000.0,17.9721,18.027,17.9516,17.9858,1372000.0
2009-10-23 15:30:00,26.24,26.26,26.18,26.24,1902300.0,17.9858,17.9995,17.9447,17.9858,1902300.0
2009-10-26 09:30:00,26.3,26.42,26.16,26.4,1646800.0,18.027,18.1092,17.931,18.0955,1646800.0
2009-10-26 10:00:00,26.4,26.49,26.35,26.44,1670800.0,18.0955,18.1572,18.0612,18.1229,1670800.0
2009-10-26 10:30:00,26.44,26.54,26.42,26.48,1111800.0,18.1229,18.1915,18.1092,18.1503,1111800.0
2009-10-26 11:00:00,26.47,26.48,26.29,26.34,1087900.0,18.1435,18.1503,18.0201,18.0544,1087900.0
2009-10-26 11:30:00,26.34,26.34,26.05,26.08,1817600.0,18.0544,18.0544,17.8556,17.8762,1817600.0
2009-10-26 12:00:00,26.08,26.16,26.0,26.13,1274500.0,17.8762,17.931,17.8213,17.9104,1274500.0
2009-10-26 12:30:00,26.13,26.16,26.05,26.05,1023200.0,17.9104,17.931,17.8556,17.8556,1023200.0
2009-10-26 13:00:00,26.05,26.11,26.02,26.09,835900.0,17.8556,17.8967,17.835,17.883,835900.0
2009-10-26 13:30:00,26.08,26.24,26.06,26.2,719800.0,17.8762,17.9858,17.8625,17.9584,719800.0
2009-10-26 14:00:00,26.2,26.26,26.17,26.22,759800.0,17.9584,17.9995,17.9379,17.9721,759800.0
2009-10-26 14:30:00,26.22,26.23,26.04,26.1,1266700.0,17.9721,17.979,17.8487,17.8899,1266700.0
2009-10-26 15:00:00,26.1,26.13,26.03,26.05,651600.0,17.8899,17.9104,17.8419,17.8556,651600.0
2009-10-26 15:30:00,26.04,26.23,26.04,26.1,2264700.0,17.8487,17.979,17.8487,17.8899,2264700.0
2009-10-27 09:30:00,26.1,26.2,26.0,26.17,1499800.0,17.8899,17.9584,17.8213,17.9379,1499800.0
2009-10-27 10:00:00,26.15,26.25,26.0,26.25,2093800.0,17.9241,17.9927,17.8213,17.9927,2093800.0
2009-10-27 10:30:00,26.24,26.39,26.17,26.21,1022700.0,17.9858,18.0887,17.9379,17.9653,1022700.0
2009-10-27 11:00:00,26.22,26.23,26.0,26.06,893000.0,17.9721,17.979,17.8213,17.8625,893000.0
2009-10-27 11:30:00,26.07,26.11,26.0,26.07,785500.0,17.8693,17.8967,17.8213,17.8693,785500.0
2009-10-27 12:00:00,26.08,26.1,26.01,26.02,704100.0,17.8762,17.8899,17.8282,17.835,704100.0
2009-10-27 12:30:00,26.02,26.06,25.97,26.01,986600.0,17.835,17.8625,17.8008,17.8282,986600.0
2009-10-27 13:00:00,26.01,26.09,26.0,26.09,1345400.0,17.8282,17.883,17.8213,17.883,1345400.0
2009-10-27 13:30:00,26.09,26.13,25.99,26.01,1115300.0,17.883,17.9104,17.8145,17.8282,1115300.0
2009-10-27 14:00:00,26.01,26.18,25.99,26.13,731200.0,17.8282,17.9447,17.8145,17.9104,731200.0
2009-10-27 14:30:00,26.14,26.19,26.08,26.15,853900.0,17.9173,17.9516,17.8762,17.9241,853900.0
2009-10-27 15:00:00,26.15,26.19,26.05,26.06,1110900.0,17.9241,17.9516,17.8556,17.8625,1110900.0
2009-10-27 15:30:00,26.07,26.08,25.97,25.99,2187400.0,17.8693,17.8762,17.8008,17.8145,2187400.0
2009-10-28 09:30:00,25.99,26.0,25.76,25.8,2260100.0,17.8145,17.8213,17.6568,17.6842,2260100.0
2009-10-28 10:00:00,25.8,25.87,25.72,25.81,3644400.0,17.6842,17.7322,17.6294,17.6911,3644400.0
2009-10-28 10:30:00,25.81,25.94,25.69,25.81,2650900.0,17.6911,17.7802,17.6088,17.6911,2650900.0
2009-10-28 11:00:00,25.8,25.81,25.64,25.74,1252800.0,17.6842,17.6911,17.5746,17.6431,1252800.0
2009-10-28 11:30:00,25.74,25.75,25.59,25.63,1385300.0,17.6431,17.65,17.5403,17.5677,1385300.0
2009-10-28 12:00:00,25.62,25.74,25.61,25.7,838500.0,17.5609,17.6431,17.554,17.6157,838500.0
2009-10-28 12:30:00,25.71,25.72,25.5,25.5,765600.0,17.6226,17.6294,17.4786,17.4786,765600.0
2009-10-28 13:00:00,25.5,25.66,25.46,25.57,1143800.0,17.4786,17.5883,17.4512,17.5266,1143800.0
2009-10-28 13:30:00,25.57,25.6,25.51,25.53,679200.0,17.5266,17.5472,17.4855,17.4992,679200.0
2009-10-28 14:00:00,25.52,25.52,25.39,25.4,1262700.0,17.4923,17.4923,17.4032,17.4101,1262700.0
2009-10-28 14:30:00,25.4,25.41,25.28,25.32,1323100.0,17.4101,17.4169,17.3278,17.3552,1323100.0
2009-10-28 15:00:00,25.32,25.37,25.23,25.24,1347000.0,17.3552,17.3895,17.2935,17.3004,1347000.0
2009-10-28 15:30:00,25.23,25.31,25.16,25.19,3089400.0,17.2935,17.3484,17.2456,17.2661,3089400.0
2009-10-29 09:30:00,25.54,25.55,25.25,25.34,1191900.0,17.506,17.5129,17.3073,17.3689,1191900.0
2009-10-29 10:00:00,25.34,25.72,25.3,25.66,1316300.0,17.3689,17.6294,17.3415,17.5883,1316300.0
2009-10-29 10:30:00,25.66,25.77,25.56,25.77,1801400.0,17.5883,17.6637,17.5197,17.6637,1801400.0
2009-10-29 11:00:00,25.76,25.87,25.75,25.86,799700.0,17.6568,17.7322,17.65,17.7254,799700.0
2009-10-29 11:30:00,25.86,25.9,25.74,25.79,604400.0,17.7254,17.7528,17.6431,17.6774,604400.0
2009-10-29 12:00:00,25.78,25.93,25.78,25.93,515200.0,17.6705,17.7734,17.6705,17.7734,515200.0
2009-10-29 12:30:00,25.93,26.09,25.92,26.02,848700.0,17.7734,17.883,17.7665,17.835,848700.0
2009-10-29 13:00:00,26.02,26.04,25.95,25.98,541800.0,17.835,17.8487,17.7871,17.8076,541800.0
2009-10-29 13:30:00,25.99,26.02,25.83,26.0,622300.0,17.8145,17.835,17.7048,17.8213,622300.0
2009-10-29 14:00:00,26.0,26.02,25.88,25.92,490400.0,17.8213,17.835,17.7391,17.7665,490400.0
2009-10-29 14:30:00,25.93,25.98,25.91,25.95,504900.0,17.7734,17.8076,17.7596,17.7871,504900.0
2009-10-29 15:00:00,25.95,25.99,25.9,25.92,792600.0,17.7871,17.8145,17.7528,17.7665,792600.0
2009-10-29 15:30:00,25.92,26.0,25.85,25.86,1859300.0,17.7665,17.8213,17.7185,17.7254,1859300.0
2009-10-30 09:30:00,25.83,25.9,25.63,25.7,1424100.0,17.7048,17.7528,17.5677,17.6157,1424100.0
2009-10-30 10:00:00,25.69,25.88,25.67,25.8,1038000.0,17.6088,17.7391,17.5951,17.6842,1038000.0
2009-10-30 10:30:00,25.81,25.83,25.66,25.76,904200.0,17.6911,17.7048,17.5883,17.6568,904200.0
2009-10-30 11:00:00,25.76,25.79,25.6,25.6,635200.0,17.6568,17.6774,17.5472,17.5472,635200.0
2009-10-30 11:30:00,25.6,25.65,25.22,25.33,1797200.0,17.5472,17.5814,17.2867,17.3621,1797200.0
2009-10-30 12:00:00,25.33,25.4,25.23,25.28,980500.0,17.3621,17.4101,17.2935,17.3278,980500.0
2009-10-30 12:30:00,25.28,25.36,25.07,25.07,1708900.0,17.3278,17.3827,17.1839,17.1839,1708900.0
2009-10-30 13:00:00,25.08,25.2,25.01,25.02,1109200.0,17.1907,17.273,17.1428,17.1496,1109200.0
2009-10-30 13:30:00,25.01,25.15,24.96,25.07,1418900.0,17.1428,17.2387,17.1085,17.1839,1418900.0
2009-10-30 14:00:00,25.06,25.22,25.06,25.22,936700.0,17.177,17.2867,17.177,17.2867,936700.0
2009-10-30 14:30:00,25.22,25.22,25.12,25.19,965700.0,17.2867,17.2867,17.2181,17.2661,965700.0
2009-10-30 15:00:00,25.19,25.19,25.02,25.13,1445200.0,17.2661,17.2661,17.1496,17.225,1445200.0
2009-10-30 15:30:00,25.13,25.27,25.09,25.09,3283400.0,17.225,17.321,17.1976,17.1976,3283400.0
2009-11-02 09:30:00,25.13,25.39,24.96,25.16,1110900.0,17.225,17.4032,17.1085,17.2456,1110900.0
2009-11-02 10:00:00,25.18,25.53,25.17,25.48,1548900.0,17.2593,17.4992,17.2524,17.4649,1548900.0
2009-11-02 10:30:00,25.48,25.67,25.3,25.31,733300.0,17.4649,17.5951,17.3415,17.3484,733300.0
2009-11-02 11:00:00,25.31,25.49,25.25,25.35,632300.0,17.3484,17.4718,17.3073,17.3758,632300.0
2009-11-02 11:30:00,25.36,25.36,25.25,25.29,568000.0,17.3827,17.3827,17.3073,17.3347,568000.0
2009-11-02 12:00:00,25.28,25.3,25.07,25.08,906200.0,17.3278,17.3415,17.1839,17.1907,906200.0
2009-11-02 12:30:00,25.08,25.11,24.8,24.8,1219400.0,17.1907,17.2113,16.9988,16.9988,1219400.0
2009-11-02 13:00:00,24.8,25.0,24.77,24.99,1275800.0,16.9988,17.1359,16.9782,17.129,1275800.0
2009-11-02 13:30:00,24.99,25.0,24.75,24.75,946900.0,17.129,17.1359,16.9645,16.9645,946900.0
2009-11-02 14:00:00,24.75,24.99,24.71,24.99,1200800.0,16.9645,17.129,16.9371,17.129,1200800.0
2009-11-02 14:30:00,24.99,25.03,24.86,24.95,1115100.0,17.129,17.1565,17.0399,17.1016,1115100.0
2009-11-02 15:00:00,24.94,25.0,24.87,24.91,1528400.0,17.0948,17.1359,17.0468,17.0742,1528400.0
2009-11-02 15:30:00,24.92,25.09,24.91,25.07,1900700.0,17.0811,17.1976,17.0742,17.1839,1900700.0
2009-11-03 09:30:00,24.98,25.28,24.82,25.05,1615300.0,17.1222,17.3278,17.0125,17.1702,1615300.0
2009-11-03 10:00:00,25.05,25.08,24.48,24.5,3016400.0,17.1702,17.1907,16.7795,16.7932,3016400.0
2009-11-03 10:30:00,24.49,24.94,24.47,24.83,2060500.0,16.7863,17.0948,16.7726,17.0194,2060500.0
2009-11-03 11:00:00,24.83,24.9,24.73,24.78,1313300.0,17.0194,17.0674,16.9508,16.9851,1313300.0
2009-11-03 11:30:00,24.78,24.88,24.68,24.82,563600.0,16.9851,17.0536,16.9166,17.0125,563600.0
2009-11-03 12:00:00,24.82,24.91,24.66,24.85,649800.0,17.0125,17.0742,16.9028,17.0331,649800.0
2009-11-03 12:30:00,24.85,25.0,24.85,24.94,702100.0,17.0331,17.1359,17.0331,17.0948,702100.0
2009-11-03 13:00:00,24.93,25.02,24.92,25.0,859000.0,17.0879,17.1496,17.0811,17.1359,859000.0
2009-11-03 13:30:00,24.99,25.08,24.97,25.07,768800.0,17.129,17.1907,17.1153,17.1839,768800.0
2009-11-03 14:00:00,25.07,25.11,25.0,25.0,691500.0,17.1839,17.2113,17.1359,17.1359,691500.0
2009-11-03 14:30:00,25.0,25.04,24.91,24.97,818400.0,17.1359,17.1633,17.0742,17.1153,818400.0
2009-11-03 15:00:00,24.97,24.99,24.9,24.96,939900.0,17.1153,17.129,17.0674,17.1085,939900.0
2009-11-03 15:30:00,24.97,25.06,24.97,25.0,2252000.0,17.1153,17.177,17.1153,17.1359,2252000.0
2009-11-04 09:30:00,25.27,25.27,24.95,25.06,1702600.0,17.321,17.321,17.1016,17.177,1702600.0
2009-11-04 10:00:00,25.06,25.31,24.99,25.27,1940300.0,17.177,17.3484,17.129,17.321,1940300.0
2009-11-04 10:30:00,25.27,25.45,25.27,25.44,1097500.0,17.321,17.4443,17.321,17.4375,1097500.0
2009-11-04 11:00:00,25.44,25.5,25.36,25.38,860900.0,17.4375,17.4786,17.3827,17.3964,860900.0
2009-11-04 11:30:00,25.38,25.39,25.3,25.32,530500.0,17.3964,17.4032,17.3415,17.3552,530500.0
2009-11-04 12:00:00,25.31,25.39,25.28,25.39,540400.0,17.3484,17.4032,17.3278,17.4032,540400.0
2009-11-04 12:30:00,25.39,25.47,25.38,25.38,363300.0,17.4032,17.4581,17.3964,17.3964,363300.0
2009-11-04 13:00:00,25.38,25.39,25.3,25.31,334000.0,17.3964,17.4032,17.3415,17.3484,334000.0
2009-11-04 13:30:00,25.3,25.37,25.3,25.34,362100.0,17.3415,17.3895,17.3415,17.3689,362100.0
2009-11-04 14:00:00,25.34,25.5,25.26,25.3,1169900.0,17.3689,17.4786,17.3141,17.3415,1169900.0
2009-11-04 14:30:00,25.3,25.5,25.24,25.28,2680700.0,17.3415,17.4786,17.3004,17.3278,2680700.0
2009-11-04 15:00:00,25.28,25.28,25.16,25.18,2581200.0,17.3278,17.3278,17.2456,17.2593,2581200.0
2009-11-04 15:30:00,25.21,25.22,24.9,24.97,3607100.0,17.2798,17.2867,17.0674,17.1153,3607100.0
2009-11-05 09:30:00,25.28,25.46,25.13,25.45,1588400.0,17.3278,17.4512,17.225,17.4443,1588400.0
2009-11-05 10:00:00,25.44,25.53,25.37,25.51,1199700.0,17.4375,17.4992,17.3895,17.4855,1199700.0
2009-11-05 10:30:00,25.51,25.8,25.48,25.75,1755000.0,17.4855,17.6842,17.4649,17.65,1755000.0
2009-11-05 11:00:00,25.76,25.81,25.72,25.75,866800.0,17.6568,17.6911,17.6294,17.65,866800.0
2009-11-05 11:30:00,25.74,25.75,25.57,25.63,760100.0,17.6431,17.65,17.5266,17.5677,760100.0
2009-11-05 12:00:00,25.63,25.68,25.52,25.54,772700.0,17.5677,17.602,17.4923,17.506,772700.0
2009-11-05 12:30:00,25.54,25.76,25.34,25.75,2518700.0,17.506,17.6568,17.3689,17.65,2518700.0
2009-11-05 13:00:00,25.76,25.77,25.68,25.69,480800.0,17.6568,17.6637,17.602,17.6088,480800.0
2009-11-05 13:30:00,25.7,25.74,25.66,25.66,397700.0,17.6157,17.6431,17.5883,17.5883,397700.0
2009-11-05 14:00:00,25.66,25.69,25.61,25.66,530200.0,17.5883,17.6088,17.554,17.5883,530200.0
2009-11-05 14:30:00,25.67,25.75,25.63,25.72,560300.0,17.5951,17.65,17.5677,17.6294,560300.0
2009-11-05 15:00:00,25.72,25.72,25.59,25.61,1045300.0,17.6294,17.6294,17.5403,17.554,1045300.0
2009-11-05 15:30:00,25.61,25.69,25.6,25.64,1857400.0,17.554,17.6088,17.5472,17.5746,1857400.0
2009-11-06 09:30:00,25.87,26.27,25.8,26.23,2561200.0,17.7322,18.0064,17.6842,17.979,2561200.0
2009-11-06 10:00:00,26.23,26.29,25.96,25.96,1525300.0,17.979,18.0201,17.7939,17.7939,1525300.0
2009-11-06 10:30:00,25.96,26.12,25.82,26.09,1546500.0,17.7939,17.9036,17.698,17.883,1546500.0
2009-11-06 11:00:00,26.1,26.22,26.07,26.17,1017800.0,17.8899,17.9721,17.8693,17.9379,1017800.0
2009-11-06 11:30:00,26.17,26.27,26.14,26.15,776200.0,17.9379,18.0064,17.9173,17.9241,776200.0
2009-11-06 12:00:00,26.15,26.27,26.14,26.22,419100.0,17.9241,18.0064,17.9173,17.9721,419100.0
2009-11-06 12:30:00,26.23,26.27,26.09,26.15,546100.0,17.979,18.0064,17.883,17.9241,546100.0
2009-11-06 13:00:00,26.14,26.29,26.12,26.24,554400.0,17.9173,18.0201,17.9036,17.9858,554400.0
2009-11-06 13:30:00,26.25,26.27,26.19,26.23,532000.0,17.9927,18.0064,17.9516,17.979,532000.0
2009-11-06 14:00:00,26.23,26.23,26.11,26.19,1122300.0,17.979,17.979,17.8967,17.9516,1122300.0
2009-11-06 14:30:00,26.18,26.21,26.08,26.11,446300.0,17.9447,17.9653,17.8762,17.8967,446300.0
2009-11-06 15:00:00,26.11,26.18,26.05,26.17,855400.0,17.8967,17.9447,17.8556,17.9379,855400.0
2009-11-06 15:30:00,26.18,26.21,26.06,26.09,2379600.0,17.9447,17.9653,17.8625,17.883,2379600.0
2009-11-09 09:30:00,26.31,26.47,26.2,26.38,1373200.0,18.0338,18.1435,17.9584,18.0818,1373200.0
2009-11-09 10:00:00,26.39,26.59,26.39,26.48,1211400.0,18.0887,18.2257,18.0887,18.1503,1211400.0
2009-11-09 10:30:00,26.47,26.55,26.44,26.5,631300.0,18.1435,18.1983,18.1229,18.1641,631300.0
2009-11-09 11:00:00,26.51,26.64,26.5,26.61,757200.0,18.1709,18.26,18.1641,18.2394,757200.0
2009-11-09 11:30:00,26.6,26.65,26.58,26.58,504200.0,18.2326,18.2669,18.2189,18.2189,504200.0
2009-11-09 12:00:00,26.58,26.71,26.58,26.65,631100.0,18.2189,18.308,18.2189,18.2669,631100.0
2009-11-09 12:30:00,26.65,26.7,26.65,26.65,581400.0,18.2669,18.3011,18.2669,18.2669,581400.0
2009-11-09 13:00:00,26.66,26.72,26.65,26.7,568400.0,18.2737,18.3148,18.2669,18.3011,568400.0
2009-11-09 13:30:00,26.7,26.77,26.66,26.67,813700.0,18.3011,18.3491,18.2737,18.2806,813700.0
2009-11-09 14:00:00,26.68,26.75,26.67,26.74,1063300.0,18.2874,18.3354,18.2806,18.3286,1063300.0
2009-11-09 14:30:00,26.74,26.84,26.74,26.8,913700.0,18.3286,18.3971,18.3286,18.3697,913700.0
2009-11-09 15:00:00,26.81,26.87,26.79,26.81,924500.0,18.3765,18.4177,18.3628,18.3765,924500.0
2009-11-09 15:30:00,26.8,26.83,26.74,26.82,2288100.0,18.3697,18.3902,18.3286,18.3834,2288100.0
2009-11-10 09:30:00,26.87,26.99,26.77,26.87,1300500.0,18.4177,18.4999,18.3491,18.4177,1300500.0
2009-11-10 10:00:00,26.86,26.91,26.82,26.85,952200.0,18.4108,18.4451,18.3834,18.404,952200.0
2009-11-10 10:30:00,26.86,26.86,26.7,26.76,1296100.0,18.4108,18.4108,18.3011,18.3423,1296100.0
2009-11-10 11:00:00,26.76,26.79,26.5,26.69,1689500.0,18.3423,18.3628,18.1641,18.2943,1689500.0
2009-11-10 11:30:00,26.69,26.76,26.64,26.68,1240800.0,18.2943,18.3423,18.26,18.2874,1240800.0
2009-11-10 12:00:00,26.68,26.77,26.62,26.65,617000.0,18.2874,18.3491,18.2463,18.2669,617000.0
2009-11-10 12:30:00,26.65,26.69,26.59,26.68,520400.0,18.2669,18.2943,18.2257,18.2874,520400.0
2009-11-10 13:00:00,26.68,26.7,26.58,26.64,700900.0,18.2874,18.3011,18.2189,18.26,700900.0
2009-11-10 13:30:00,26.65,26.72,26.6,26.69,531400.0,18.2669,18.3148,18.2326,18.2943,531400.0
2009-11-10 14:00:00,26.68,26.84,26.65,26.81,793100.0,18.2874,18.3971,18.2669,18.3765,793100.0
2009-11-10 14:30:00,26.81,26.88,26.79,26.84,804500.0,18.3765,18.4245,18.3628,18.3971,804500.0
2009-11-10 15:00:00,26.83,26.89,26.76,26.88,856800.0,18.3902,18.4314,18.3423,18.4245,856800.0
2009-11-10 15:30:00,26.88,26.93,26.78,26.83,2230600.0,18.4245,18.4588,18.356,18.3902,2230600.0
2009-11-11 09:30:00,27.14,27.4,27.12,27.31,3117800.0,18.6027,18.7809,18.589,18.7193,3117800.0
2009-11-11 10:00:00,27.31,27.4,27.28,27.32,2063000.0,18.7193,18.7809,18.6987,18.7261,2063000.0
2009-11-11 10:30:00,27.33,27.33,27.06,27.18,1785000.0,18.733,18.733,18.5479,18.6301,1785000.0
2009-11-11 11:00:00,27.18,27.32,27.05,27.17,751500.0,18.6301,18.7261,18.541,18.6233,751500.0
2009-11-11 11:30:00,27.18,27.28,27.13,27.19,969900.0,18.6301,18.6987,18.5959,18.637,969900.0
2009-11-11 12:00:00,27.19,27.24,27.12,27.23,673900.0,18.637,18.6713,18.589,18.6644,673900.0
2009-11-11 12:30:00,27.24,27.33,27.23,27.25,1156000.0,18.6713,18.733,18.6644,18.6781,1156000.0
2009-11-11 13:00:00,27.25,27.31,27.19,27.23,528200.0,18.6781,18.7193,18.637,18.6644,528200.0
2009-11-11 13:30:00,27.23,27.24,27.15,27.2,976700.0,18.6644,18.6713,18.6096,18.6439,976700.0
2009-11-11 14:00:00,27.2,27.38,27.19,27.27,1445800.0,18.6439,18.7672,18.637,18.6918,1445800.0
2009-11-11 14:30:00,27.27,27.31,27.2,27.25,570100.0,18.6918,18.7193,18.6439,18.6781,570100.0
2009-11-11 15:00:00,27.26,27.45,27.21,27.33,1685500.0,18.685,18.8152,18.6507,18.733,1685500.0
2009-11-11 15:30:00,27.34,27.36,27.26,27.32,2303000.0,18.7398,18.7535,18.685,18.7261,2303000.0
2009-11-12 09:30:00,27.33,27.79,27.32,27.75,2963900.0,18.733,19.0483,18.7261,19.0208,2963900.0
2009-11-12 10:00:00,27.76,27.79,27.5,27.64,2032500.0,19.0277,19.0483,18.8495,18.9454,2032500.0
2009-11-12 10:30:00,27.64,27.67,27.53,27.57,1426200.0,18.9454,18.966,18.87,18.8975,1426200.0
2009-11-12 11:00:00,27.57,27.62,27.36,27.45,1833200.0,18.8975,18.9317,18.7535,18.8152,1833200.0
2009-11-12 11:30:00,27.45,27.46,27.31,27.35,1469900.0,18.8152,18.8221,18.7193,18.7467,1469900.0
2009-11-12 12:00:00,27.35,27.39,27.32,27.36,624900.0,18.7467,18.7741,18.7261,18.7535,624900.0
2009-11-12 12:30:00,27.35,27.49,27.31,27.47,915100.0,18.7467,18.8426,18.7193,18.8289,915100.0
2009-11-12 13:00:00,27.46,27.47,27.35,27.37,867100.0,18.8221,18.8289,18.7467,18.7604,867100.0
2009-11-12 13:30:00,27.37,27.41,27.31,27.38,851300.0,18.7604,18.7878,18.7193,18.7672,851300.0
2009-11-12 14:00:00,27.38,27.43,27.34,27.37,898000.0,18.7672,18.8015,18.7398,18.7604,898000.0
2009-11-12 14:30:00,27.38,27.39,27.31,27.32,777600.0,18.7672,18.7741,18.7193,18.7261,777600.0
2009-11-12 15:00:00,27.31,27.32,27.21,27.21,1045000.0,18.7193,18.7261,18.6507,18.6507,1045000.0
2009-11-12 15:30:00,27.21,27.28,27.17,27.24,2095300.0,18.6507,18.6987,18.6233,18.6713,2095300.0
2009-11-13 09:30:00,27.26,27.35,26.88,26.94,2763100.0,18.685,18.7467,18.4245,18.4656,2763100.0
2009-11-13 10:00:00,26.93,27.2,26.91,27.1,1089900.0,18.4588,18.6439,18.4451,18.5753,1089900.0
2009-11-13 10:30:00,27.1,27.37,27.08,27.36,1077700.0,18.5753,18.7604,18.5616,18.7535,1077700.0
2009-11-13 11:00:00,27.35,27.39,27.3,27.36,725400.0,18.7467,18.7741,18.7124,18.7535,725400.0
2009-11-13 11:30:00,27.36,27.38,27.23,27.23,620400.0,18.7535,18.7672,18.6644,18.6644,620400.0
2009-11-13 12:00:00,27.23,27.33,27.19,27.28,802000.0,18.6644,18.733,18.637,18.6987,802000.0
2009-11-13 12:30:00,27.28,27.33,27.18,27.33,565600.0,18.6987,18.733,18.6301,18.733,565600.0
2009-11-13 13:00:00,27.33,27.53,27.31,27.53,943000.0,18.733,18.87,18.7193,18.87,943000.0
2009-11-13 13:30:00,27.54,27.55,27.46,27.5,621500.0,18.8769,18.8838,18.8221,18.8495,621500.0
2009-11-13 14:00:00,27.5,27.51,27.35,27.36,565600.0,18.8495,18.8563,18.7467,18.7535,565600.0
2009-11-13 14:30:00,27.36,27.37,27.25,27.25,841300.0,18.7535,18.7604,18.6781,18.6781,841300.0
2009-11-13 15:00:00,27.25,27.3,27.22,27.27,858100.0,18.6781,18.7124,18.6576,18.6918,858100.0
2009-11-13 15:30:00,27.26,27.41,27.24,27.35,2027800.0,18.685,18.7878,18.6713,18.7467,2027800.0
2009-11-16 09:30:00,27.63,27.89,27.47,27.87,2070600.0,18.9386,19.1168,18.8289,19.1031,2070600.0
2009-11-16 10:00:00,27.87,27.95,27.78,27.79,1989200.0,19.1031,19.1579,19.0414,19.0483,1989200.0
2009-11-16 10:30:00,27.8,27.85,27.78,27.85,1323800.0,19.0551,19.0894,19.0414,19.0894,1323800.0
2009-11-16 11:00:00,27.84,27.85,27.74,27.75,625300.0,19.0825,19.0894,19.014,19.0208,625300.0
2009-11-16 11:30:00,27.75,27.76,27.72,27.72,1102300.0,19.0208,19.0277,19.0003,19.0003,1102300.0
2009-11-16 12:00:00,27.72,27.75,27.51,27.58,1254900.0,19.0003,19.0208,18.8563,18.9043,1254900.0
2009-11-16 12:30:00,27.57,27.65,27.47,27.65,900500.0,18.8975,18.9523,18.8289,18.9523,900500.0
2009-11-16 13:00:00,27.65,27.73,27.61,27.69,612700.0,18.9523,19.0071,18.9249,18.9797,612700.0
2009-11-16 13:30:00,27.7,27.7,27.64,27.69,578200.0,18.9866,18.9866,18.9454,18.9797,578200.0
2009-11-16 14:00:00,27.7,27.75,27.54,27.55,1142300.0,18.9866,19.0208,18.8769,18.8838,1142300.0
2009-11-16 14:30:00,27.55,27.66,27.49,27.54,1028300.0,18.8838,18.9592,18.8426,18.8769,1028300.0
2009-11-16 15:00:00,27.53,27.61,27.4,27.44,1296600.0,18.87,18.9249,18.7809,18.8084,1296600.0
2009-11-16 15:30:00,27.44,27.69,27.43,27.65,2713300.0,18.8084,18.9797,18.8015,18.9523,2713300.0
2009-11-17 09:30:00,27.1,27.3,26.75,26.77,6114300.0,18.5753,18.7124,18.3354,18.3491,6114300.0
2009-11-17 10:00:00,26.77,26.87,26.52,26.68,4052000.0,18.3491,18.4177,18.1778,18.2874,4052000.0
2009-11-17 10:30:00,26.67,26.69,26.35,26.4,3189500.0,18.2806,18.2943,18.0612,18.0955,3189500.0
2009-11-17 11:00:00,26.4,26.63,26.37,26.55,2560300.0,18.0955,18.2532,18.0749,18.1983,2560300.0
2009-11-17 11:30:00,26.55,26.6,26.49,26.6,1191300.0,18.1983,18.2326,18.1572,18.2326,1191300.0
2009-11-17 12:00:00,26.59,26.76,26.56,26.7,1233900.0,18.2257,18.3423,18.2052,18.3011,1233900.0
2009-11-17 12:30:00,26.7,26.75,26.62,26.64,758200.0,18.3011,18.3354,18.2463,18.26,758200.0
2009-11-17 13:00:00,26.64,26.73,26.51,26.73,971900.0,18.26,18.3217,18.1709,18.3217,971900.0
2009-11-17 13:30:00,26.73,26.81,26.71,26.8,988800.0,18.3217,18.3765,18.308,18.3697,988800.0
2009-11-17 14:00:00,26.81,26.81,26.72,26.79,723600.0,18.3765,18.3765,18.3148,18.3628,723600.0
2009-11-17 14:30:00,26.8,26.85,26.77,26.8,668800.0,18.3697,18.404,18.3491,18.3697,668800.0
2009-11-17 15:00:00,26.79,26.89,26.79,26.88,1291700.0,18.3628,18.4314,18.3628,18.4245,1291700.0
2009-11-17 15:30:00,26.87,27.03,26.78,27.02,4894700.0,18.4177,18.5273,18.356,18.5205,4894700.0
2009-11-18 09:30:00,26.86,27.09,26.85,26.99,2433900.0,18.4108,18.5685,18.404,18.4999,2433900.0
2009-11-18 10:00:00,26.99,27.22,26.98,27.1,1822700.0,18.4999,18.6576,18.4931,18.5753,1822700.0
2009-11-18 10:30:00,27.1,27.17,27.02,27.04,1739200.0,18.5753,18.6233,18.5205,18.5342,1739200.0
2009-11-18 11:00:00,27.04,27.12,27.01,27.03,1714500.0,18.5342,18.589,18.5136,18.5273,1714500.0
2009-11-18 11:30:00,27.03,27.09,27.01,27.04,1029300.0,18.5273,18.5685,18.5136,18.5342,1029300.0
2009-11-18 12:00:00,27.04,27.07,27.03,27.05,567600.0,18.5342,18.5547,18.5273,18.541,567600.0
2009-11-18 12:30:00,27.06,27.08,27.0,27.03,1369200.0,18.5479,18.5616,18.5068,18.5273,1369200.0
2009-11-18 13:00:00,27.03,27.1,27.01,27.06,869400.0,18.5273,18.5753,18.5136,18.5479,869400.0
2009-11-18 13:30:00,27.06,27.1,27.04,27.08,433300.0,18.5479,18.5753,18.5342,18.5616,433300.0
2009-11-18 14:00:00,27.08,27.13,27.06,27.09,674700.0,18.5616,18.5959,18.5479,18.5685,674700.0
2009-11-18 14:30:00,27.1,27.19,27.08,27.16,878300.0,18.5753,18.637,18.5616,18.6164,878300.0
2009-11-18 15:00:00,27.15,27.19,27.14,27.16,823600.0,18.6096,18.637,18.6027,18.6164,823600.0
2009-11-18 15:30:00,27.16,27.31,27.15,27.29,2972300.0,18.6164,18.7193,18.6096,18.7055,2972300.0
2009-11-19 09:30:00,27.21,27.24,26.85,26.85,1769100.0,18.6507,18.6713,18.404,18.404,1769100.0
2009-11-19 10:00:00,26.86,27.06,26.8,27.02,1499600.0,18.4108,18.5479,18.3697,18.5205,1499600.0
2009-11-19 10:30:00,27.03,27.12,26.95,26.98,1129100.0,18.5273,18.589,18.4725,18.4931,1129100.0
2009-11-19 11:00:00,26.97,27.04,26.9,26.95,749700.0,18.4862,18.5342,18.4382,18.4725,749700.0
2009-11-19 11:30:00,26.94,26.97,26.91,26.96,330000.0,18.4656,18.4862,18.4451,18.4794,330000.0
2009-11-19 12:00:00,26.96,27.01,26.94,26.96,504100.0,18.4794,18.5136,18.4656,18.4794,504100.0
2009-11-19 12:30:00,26.95,26.99,26.9,26.93,403100.0,18.4725,18.4999,18.4382,18.4588,403100.0
2009-11-19 13:00:00,26.92,26.93,26.87,26.88,268600.0,18.4519,18.4588,18.4177,18.4245,268600.0
2009-11-19 13:30:00,26.89,26.97,26.88,26.91,386400.0,18.4314,18.4862,18.4245,18.4451,386400.0
2009-11-19 14:00:00,26.92,27.0,26.89,27.0,423300.0,18.4519,18.5068,18.4314,18.5068,423300.0
2009-11-19 14:30:00,27.0,27.06,26.97,27.04,604000.0,18.5068,18.5479,18.4862,18.5342,604000.0
2009-11-19 15:00:00,27.03,27.1,27.0,27.07,793500.0,18.5273,18.5753,18.5068,18.5547,793500.0
2009-11-19 15:30:00,27.07,27.14,27.02,27.12,1777300.0,18.5547,18.6027,18.5205,18.589,1777300.0
2009-11-20 09:30:00,26.89,27.26,26.88,27.13,2664500.0,18.4314,18.685,18.4245,18.5959,2664500.0
2009-11-20 10:00:00,27.14,27.15,26.96,27.0,1139700.0,18.6027,18.6096,18.4794,18.5068,1139700.0
2009-11-20 10:30:00,26.99,27.0,26.8,26.81,908500.0,18.4999,18.5068,18.3697,18.3765,908500.0
2009-11-20 11:00:00,26.81,26.88,26.76,26.77,735900.0,18.3765,18.4245,18.3423,18.3491,735900.0
2009-11-20 11:30:00,26.77,26.84,26.75,26.81,492600.0,18.3491,18.3971,18.3354,18.3765,492600.0
2009-11-20 12:00:00,26.8,26.81,26.74,26.76,730700.0,18.3697,18.3765,18.3286,18.3423,730700.0
2009-11-20 12:30:00,26.76,26.77,26.75,26.75,459400.0,18.3423,18.3491,18.3354,18.3354,459400.0
2009-11-20 13:00:00,26.75,26.78,26.75,26.76,555300.0,18.3354,18.356,18.3354,18.3423,555300.0
2009-11-20 13:30:00,26.76,26.88,26.75,26.84,508900.0,18.3423,18.4245,18.3354,18.3971,508900.0
2009-11-20 14:00:00,26.83,27.01,26.83,27.01,1538300.0,18.3902,18.5136,18.3902,18.5136,1538300.0
2009-11-20 14:30:00,27.02,27.04,26.95,27.0,1587000.0,18.5205,18.5342,18.4725,18.5068,1587000.0
2009-11-20 15:00:00,27.0,27.14,27.0,27.13,1192600.0,18.5068,18.6027,18.5068,18.5959,1192600.0
2009-11-20 15:30:00,27.14,27.27,27.13,27.19,4013400.0,18.6027,18.6918,18.5959,18.637,4013400.0
2009-11-23 09:30:00,27.37,27.59,27.3,27.54,2266500.0,18.7604,18.9112,18.7124,18.8769,2266500.0
2009-11-23 10:00:00,27.54,27.6,27.44,27.51,2376500.0,18.8769,18.918,18.8084,18.8563,2376500.0
2009-11-23 10:30:00,27.51,27.57,27.49,27.5,1188300.0,18.8563,18.8975,18.8426,18.8495,1188300.0
2009-11-23 11:00:00,27.49,27.51,27.39,27.39,939200.0,18.8426,18.8563,18.7741,18.7741,939200.0
2009-11-23 11:30:00,27.4,27.44,27.32,27.32,840300.0,18.7809,18.8084,18.7261,18.7261,840300.0
2009-11-23 12:00:00,27.32,27.42,27.28,27.29,845200.0,18.7261,18.7947,18.6987,18.7055,845200.0
2009-11-23 12:30:00,27.29,27.42,27.23,27.33,1843900.0,18.7055,18.7947,18.6644,18.733,1843900.0
2009-11-23 13:00:00,27.33,27.41,27.32,27.36,763500.0,18.733,18.7878,18.7261,18.7535,763500.0
2009-11-23 13:30:00,27.35,27.4,27.33,27.4,796500.0,18.7467,18.7809,18.733,18.7809,796500.0
2009-11-23 14:00:00,27.4,27.44,27.35,27.44,743500.0,18.7809,18.8084,18.7467,18.8084,743500.0
2009-11-23 14:30:00,27.44,27.47,27.41,27.44,571700.0,18.8084,18.8289,18.7878,18.8084,571700.0
2009-11-23 15:00:00,27.44,27.5,27.43,27.49,827100.0,18.8084,18.8495,18.8015,18.8426,827100.0
2009-11-23 15:30:00,27.48,27.53,27.4,27.52,3047000.0,18.8358,18.87,18.7809,18.8632,3047000.0
2009-11-24 09:30:00,27.5,27.65,27.38,27.44,1833100.0,18.8495,18.9523,18.7672,18.8084,1833100.0
2009-11-24 10:00:00,27.47,27.6,27.41,27.51,1213600.0,18.8289,18.918,18.7878,18.8563,1213600.0
2009-11-24 10:30:00,27.51,27.67,27.5,27.66,765400.0,18.8563,18.966,18.8495,18.9592,765400.0
2009-11-24 11:00:00,27.65,27.66,27.52,27.55,540600.0,18.9523,18.9592,18.8632,18.8838,540600.0
2009-11-24 11:30:00,27.55,27.62,27.52,27.58,669000.0,18.8838,18.9317,18.8632,18.9043,669000.0
2009-11-24 12:00:00,27.59,27.6,27.52,27.53,410700.0,18.9112,18.918,18.8632,18.87,410700.0
2009-11-24 12:30:00,27.53,27.54,27.47,27.47,384000.0,18.87,18.8769,18.8289,18.8289,384000.0
2009-11-24 13:00:00,27.48,27.48,27.45,27.45,361400.0,18.8358,18.8358,18.8152,18.8152,361400.0
2009-11-24 13:30:00,27.45,27.51,27.45,27.49,1373500.0,18.8152,18.8563,18.8152,18.8426,1373500.0
2009-11-24 14:00:00,27.49,27.56,27.47,27.52,671200.0,18.8426,18.8906,18.8289,18.8632,671200.0
2009-11-24 14:30:00,27.52,27.62,27.52,27.57,414400.0,18.8632,18.9317,18.8632,18.8975,414400.0
2009-11-24 15:00:00,27.57,27.58,27.49,27.51,550300.0,18.8975,18.9043,18.8426,18.8563,550300.0
2009-11-24 15:30:00,27.51,27.55,27.47,27.55,1902800.0,18.8563,18.8838,18.8289,18.8838,1902800.0
2009-11-25 09:30:00,27.57,27.69,27.51,27.58,1768700.0,18.8975,18.9797,18.8563,18.9043,1768700.0
2009-11-25 10:00:00,27.59,27.89,27.58,27.85,1532800.0,18.9112,19.1168,18.9043,19.0894,1532800.0
2009-11-25 10:30:00,27.86,27.87,27.81,27.86,769500.0,19.0962,19.1031,19.062,19.0962,769500.0
2009-11-25 11:00:00,27.87,27.88,27.78,27.8,691500.0,19.1031,19.11,19.0414,19.0551,691500.0
2009-11-25 11:30:00,27.8,27.85,27.79,27.85,628800.0,19.0551,19.0894,19.0483,19.0894,628800.0
2009-11-25 12:00:00,27.85,27.88,27.83,27.85,520800.0,19.0894,19.11,19.0757,19.0894,520800.0
2009-11-25 12:30:00,27.85,27.88,27.84,27.87,478500.0,19.0894,19.11,19.0825,19.1031,478500.0
2009-11-25 13:00:00,27.87,27.88,27.84,27.87,410300.0,19.1031,19.11,19.0825,19.1031,410300.0
2009-11-25 13:30:00,27.86,27.87,27.82,27.84,950500.0,19.0962,19.1031,19.0688,19.0825,950500.0
2009-11-25 14:00:00,27.84,27.87,27.83,27.84,514200.0,19.0825,19.1031,19.0757,19.0825,514200.0
2009-11-25 14:30:00,27.84,27.86,27.8,27.83,531100.0,19.0825,19.0962,19.0551,19.0757,531100.0
2009-11-25 15:00:00,27.82,27.86,27.82,27.85,629200.0,19.0688,19.0962,19.0688,19.0894,629200.0
2009-11-25 15:30:00,27.85,27.88,27.84,27.86,1520100.0,19.0894,19.11,19.0825,19.0962,1520100.0
2009-11-27 09:30:00,27.16,27.61,27.11,27.51,1772800.0,18.6164,18.9249,18.5822,18.8563,1772800.0
2009-11-27 10:00:00,27.51,27.65,27.5,27.56,1166600.0,18.8563,18.9523,18.8495,18.8906,1166600.0
2009-11-27 10:30:00,27.56,27.77,27.54,27.73,858000.0,18.8906,19.0346,18.8769,19.0071,858000.0
2009-11-27 11:00:00,27.73,27.8,27.56,27.57,956300.0,19.0071,19.0551,18.8906,18.8975,956300.0
2009-11-27 11:30:00,27.56,27.68,27.55,27.59,516300.0,18.8906,18.9729,18.8838,18.9112,516300.0
2009-11-27 12:00:00,27.6,27.62,27.54,27.62,606500.0,18.918,18.9317,18.8769,18.9317,606500.0
2009-11-27 12:30:00,27.62,27.68,27.59,27.61,1093900.0,18.9317,18.9729,18.9112,18.9249,1093900.0
2009-11-30 09:30:00,27.59,27.73,27.51,27.61,1582700.0,18.9112,19.0071,18.8563,18.9249,1582700.0
2009-11-30 10:00:00,27.6,27.75,27.6,27.62,802900.0,18.918,19.0208,18.918,18.9317,802900.0
2009-11-30 10:30:00,27.63,27.68,27.46,27.47,628900.0,18.9386,18.9729,18.8221,18.8289,628900.0
2009-11-30 11:00:00,27.46,27.47,27.09,27.18,2054200.0,18.8221,18.8289,18.5685,18.6301,2054200.0
2009-11-30 11:30:00,27.18,27.19,26.99,27.03,1538400.0,18.6301,18.637,18.4999,18.5273,1538400.0
2009-11-30 12:00:00,27.02,27.05,26.97,27.05,1057000.0,18.5205,18.541,18.4862,18.541,1057000.0
2009-11-30 12:30:00,27.04,27.05,26.96,26.98,1110500.0,18.5342,18.541,18.4794,18.4931,1110500.0
2009-11-30 13:00:00,26.98,27.05,26.96,27.05,886200.0,18.4931,18.541,18.4794,18.541,886200.0
2009-11-30 13:30:00,27.04,27.17,27.0,27.15,930600.0,18.5342,18.6233,18.5068,18.6096,930600.0
2009-11-30 14:00:00,27.15,27.17,27.11,27.16,584800.0,18.6096,18.6233,18.5822,18.6164,584800.0
2009-11-30 14:30:00,27.17,27.19,27.14,27.16,468800.0,18.6233,18.637,18.6027,18.6164,468800.0
2009-11-30 15:00:00,27.16,27.31,27.14,27.28,1195000.0,18.6164,18.7193,18.6027,18.6987,1195000.0
2009-11-30 15:30:00,27.29,27.38,27.27,27.35,1733700.0,18.7055,18.7672,18.6918,18.7467,1733700.0
2009-12-01 09:30:00,27.49,27.71,27.35,27.58,2506400.0,18.994,19.1461,18.8973,19.0562,2506400.0
2009-12-01 10:00:00,27.58,27.78,27.51,27.78,2304200.0,19.0562,19.1944,19.0079,19.1944,2304200.0
2009-12-01 10:30:00,27.78,27.86,27.75,27.78,1521800.0,19.1944,19.2497,19.1737,19.1944,1521800.0
2009-12-01 11:00:00,27.78,27.86,27.73,27.82,988400.0,19.1944,19.2497,19.1599,19.2221,988400.0
2009-12-01 11:30:00,27.82,27.85,27.76,27.84,1276500.0,19.2221,19.2428,19.1806,19.2359,1276500.0
2009-12-01 12:00:00,27.83,28.02,27.83,27.96,1832000.0,19.229,19.3602,19.229,19.3188,1832000.0
2009-12-01 12:30:00,27.97,28.02,27.94,28.02,981100.0,19.3257,19.3602,19.305,19.3602,981100.0
2009-12-01 13:00:00,28.02,28.15,28.01,28.13,1051000.0,19.3602,19.4501,19.3533,19.4362,1051000.0
2009-12-01 13:30:00,28.14,28.29,28.12,28.24,1215600.0,19.4432,19.5468,19.4293,19.5123,1215600.0
2009-12-01 14:00:00,28.25,28.25,28.15,28.16,795200.0,19.5192,19.5192,19.4501,19.457,795200.0
2009-12-01 14:30:00,28.17,28.22,28.08,28.09,1196000.0,19.4639,19.4984,19.4017,19.4086,1196000.0
2009-12-01 15:00:00,28.09,28.09,27.99,28.01,1250400.0,19.4086,19.4086,19.3395,19.3533,1250400.0
2009-12-01 15:30:00,28.01,28.05,27.96,28.01,2396900.0,19.3533,19.381,19.3188,19.3533,2396900.0
2009-12-02 09:30:00,28.03,28.21,28.0,28.19,1773800.0,19.3672,19.4915,19.3464,19.4777,1773800.0
2009-12-02 10:00:00,28.19,28.4,28.19,28.31,1314400.0,19.4777,19.6228,19.4777,19.5606,1314400.0
2009-12-02 10:30:00,28.31,28.45,28.28,28.44,1175600.0,19.5606,19.6574,19.5399,19.6504,1175600.0
2009-12-02 11:00:00,28.43,28.48,28.26,28.3,2172400.0,19.6435,19.6781,19.5261,19.5537,2172400.0
2009-12-02 11:30:00,28.31,28.33,28.24,28.32,819300.0,19.5606,19.5744,19.5123,19.5675,819300.0
2009-12-02 12:00:00,28.32,28.35,28.11,28.15,883500.0,19.5675,19.5883,19.4224,19.4501,883500.0
2009-12-02 12:30:00,28.15,28.22,28.15,28.2,804800.0,19.4501,19.4984,19.4501,19.4846,804800.0
2009-12-02 13:00:00,28.21,28.28,28.14,28.16,1192600.0,19.4915,19.5399,19.4432,19.457,1192600.0
2009-12-02 13:30:00,28.16,28.31,28.15,28.3,1069600.0,19.457,19.5606,19.4501,19.5537,1069600.0
2009-12-02 14:00:00,28.31,28.32,28.18,28.25,1227400.0,19.5606,19.5675,19.4708,19.5192,1227400.0
2009-12-02 14:30:00,28.24,28.32,28.21,28.25,681900.0,19.5123,19.5675,19.4915,19.5192,681900.0
2009-12-02 15:00:00,28.25,28.3,28.24,28.27,899400.0,19.5192,19.5537,19.5123,19.533,899400.0
2009-12-02 15:30:00,28.27,28.38,28.26,28.32,2162300.0,19.533,19.609,19.5261,19.5675,2162300.0
2009-12-03 09:30:00,28.34,28.34,28.03,28.06,1766000.0,19.5813,19.5813,19.3672,19.3879,1766000.0
2009-12-03 10:00:00,28.06,28.13,27.85,27.99,3429100.0,19.3879,19.4362,19.2428,19.3395,3429100.0
2009-12-03 10:30:00,27.98,28.04,27.9,28.02,1210600.0,19.3326,19.3741,19.2773,19.3602,1210600.0
2009-12-03 11:00:00,28.01,28.11,28.01,28.05,740100.0,19.3533,19.4224,19.3533,19.381,740100.0
2009-12-03 11:30:00,28.05,28.08,27.92,27.99,598000.0,19.381,19.4017,19.2912,19.3395,598000.0
2009-12-03 12:00:00,27.98,28.04,27.95,28.0,724400.0,19.3326,19.3741,19.3119,19.3464,724400.0
2009-12-03 12:30:00,27.99,28.08,27.98,28.05,416900.0,19.3395,19.4017,19.3326,19.381,416900.0
2009-12-03 13:00:00,28.06,28.13,28.03,28.11,540100.0,19.3879,19.4362,19.3672,19.4224,540100.0
2009-12-03 13:30:00,28.11,28.14,28.1,28.11,314400.0,19.4224,19.4432,19.4155,19.4224,314400.0
2009-12-03 14:00:00,28.11,28.13,27.99,27.99,824500.0,19.4224,19.4362,19.3395,19.3395,824500.0
2009-12-03 14:30:00,28.0,28.12,27.99,28.11,554800.0,19.3464,19.4293,19.3395,19.4224,554800.0
2009-12-03 15:00:00,28.11,28.17,28.04,28.08,1123700.0,19.4224,19.4639,19.3741,19.4017,1123700.0
2009-12-03 15:30:00,28.08,28.1,27.86,27.9,2233900.0,19.4017,19.4155,19.2497,19.2773,2233900.0
2009-12-04 09:30:00,28.44,28.5,28.28,28.44,1836600.0,19.6504,19.6919,19.5399,19.6504,1836600.0
2009-12-04 10:00:00,28.45,28.46,28.38,28.38,1310100.0,19.6574,19.6643,19.609,19.609,1310100.0
2009-12-04 10:30:00,28.38,28.46,28.38,28.39,1005800.0,19.609,19.6643,19.609,19.6159,1005800.0
2009-12-04 11:00:00,28.39,28.43,28.22,28.22,1015000.0,19.6159,19.6435,19.4984,19.4984,1015000.0
2009-12-04 11:30:00,28.22,28.27,27.95,28.1,1604200.0,19.4984,19.533,19.3119,19.4155,1604200.0
2009-12-04 12:00:00,28.11,28.16,28.01,28.14,657300.0,19.4224,19.457,19.3533,19.4432,657300.0
2009-12-04 12:30:00,28.15,28.3,28.14,28.3,627700.0,19.4501,19.5537,19.4432,19.5537,627700.0
2009-12-04 13:00:00,28.3,28.4,28.27,28.28,738600.0,19.5537,19.6228,19.533,19.5399,738600.0
2009-12-04 13:30:00,28.29,28.3,28.16,28.17,571400.0,19.5468,19.5537,19.457,19.4639,571400.0
2009-12-04 14:00:00,28.19,28.21,28.06,28.1,518100.0,19.4777,19.4915,19.3879,19.4155,518100.0
2009-12-04 14:30:00,28.1,28.12,28.01,28.06,1233600.0,19.4155,19.4293,19.3533,19.3879,1233600.0
2009-12-04 15:00:00,28.06,28.11,28.05,28.09,1251200.0,19.3879,19.4224,19.381,19.4086,1251200.0
2009-12-04 15:30:00,28.1,28.13,28.07,28.09,2768700.0,19.4155,19.4362,19.3948,19.4086,2768700.0
2009-12-07 09:30:00,28.04,28.22,28.04,28.19,1527000.0,19.3741,19.4984,19.3741,19.4777,1527000.0
2009-12-07 10:00:00,28.19,28.26,28.1,28.26,1564500.0,19.4777,19.5261,19.4155,19.5261,1564500.0
2009-12-07 10:30:00,28.26,28.3,28.2,28.28,749400.0,19.5261,19.5537,19.4846,19.5399,749400.0
2009-12-07 11:00:00,28.28,28.3,28.14,28.17,603500.0,19.5399,19.5537,19.4432,19.4639,603500.0
2009-12-07 11:30:00,28.17,28.22,28.16,28.2,832700.0,19.4639,19.4984,19.457,19.4846,832700.0
2009-12-07 12:00:00,28.2,28.25,28.17,28.22,549500.0,19.4846,19.5192,19.4639,19.4984,549500.0
2009-12-07 12:30:00,28.23,28.24,28.18,28.2,753400.0,19.5053,19.5123,19.4708,19.4846,753400.0
2009-12-07 13:00:00,28.2,28.23,28.16,28.17,399100.0,19.4846,19.5053,19.457,19.4639,399100.0
2009-12-07 13:30:00,28.17,28.24,28.14,28.14,881100.0,19.4639,19.5123,19.4432,19.4432,881100.0
2009-12-07 14:00:00,28.14,28.2,28.12,28.19,624400.0,19.4432,19.4846,19.4293,19.4777,624400.0
2009-12-07 14:30:00,28.19,28.19,28.06,28.12,716700.0,19.4777,19.4777,19.3879,19.4293,716700.0
2009-12-07 15:00:00,28.12,28.21,28.08,28.16,742900.0,19.4293,19.4915,19.4017,19.457,742900.0
2009-12-07 15:30:00,28.16,28.25,28.16,28.21,1477300.0,19.457,19.5192,19.457,19.4915,1477300.0
2009-12-08 09:30:00,28.08,28.11,27.57,27.75,2876200.0,19.4017,19.4224,19.0493,19.1737,2876200.0
2009-12-08 10:00:00,27.75,27.86,27.7,27.82,1316100.0,19.1737,19.2497,19.1391,19.2221,1316100.0
2009-12-08 10:30:00,27.82,27.86,27.66,27.71,986600.0,19.2221,19.2497,19.1115,19.1461,986600.0
2009-12-08 11:00:00,27.71,27.82,27.69,27.77,986500.0,19.1461,19.2221,19.1322,19.1875,986500.0
2009-12-08 11:30:00,27.78,27.86,27.73,27.73,1058500.0,19.1944,19.2497,19.1599,19.1599,1058500.0
2009-12-08 12:00:00,27.73,27.76,27.65,27.67,661300.0,19.1599,19.1806,19.1046,19.1184,661300.0
2009-12-08 12:30:00,27.67,27.69,27.63,27.69,530900.0,19.1184,19.1322,19.0908,19.1322,530900.0
2009-12-08 13:00:00,27.68,27.71,27.64,27.66,716900.0,19.1253,19.1461,19.0977,19.1115,716900.0
2009-12-08 13:30:00,27.66,27.72,27.63,27.64,818700.0,19.1115,19.153,19.0908,19.0977,818700.0
2009-12-08 14:00:00,27.63,27.67,27.57,27.6,779100.0,19.0908,19.1184,19.0493,19.07,779100.0
2009-12-08 14:30:00,27.58,27.63,27.54,27.54,905000.0,19.0562,19.0908,19.0286,19.0286,905000.0
2009-12-08 15:00:00,27.55,27.66,27.54,27.65,798000.0,19.0355,19.1115,19.0286,19.1046,798000.0
2009-12-08 15:30:00,27.66,27.69,27.61,27.64,1933100.0,19.1115,19.1322,19.077,19.0977,1933100.0
2009-12-09 09:30:00,27.7,27.73,27.43,27.57,1469500.0,19.1391,19.1599,18.9526,19.0493,1469500.0
2009-12-09 10:00:00,27.57,27.66,27.56,27.63,927700.0,19.0493,19.1115,19.0424,19.0908,927700.0
2009-12-09 10:30:00,27.63,27.71,27.51,27.64,1223600.0,19.0908,19.1461,19.0079,19.0977,1223600.0
2009-12-09 11:00:00,27.65,27.67,27.57,27.6,518500.0,19.1046,19.1184,19.0493,19.07,518500.0
2009-12-09 11:30:00,27.61,27.61,27.54,27.55,383000.0,19.077,19.077,19.0286,19.0355,383000.0
2009-12-09 12:00:00,27.54,27.55,27.51,27.54,535800.0,19.0286,19.0355,19.0079,19.0286,535800.0
2009-12-09 12:30:00,27.54,27.55,27.52,27.54,372700.0,19.0286,19.0355,19.0148,19.0286,372700.0
2009-12-09 13:00:00,27.54,27.55,27.5,27.53,501900.0,19.0286,19.0355,19.001,19.0217,501900.0
2009-12-09 13:30:00,27.54,27.55,27.5,27.54,512500.0,19.0286,19.0355,19.001,19.0286,512500.0
2009-12-09 14:00:00,27.53,27.55,27.5,27.53,609600.0,19.0217,19.0355,19.001,19.0217,609600.0
2009-12-09 14:30:00,27.53,27.55,27.52,27.55,411600.0,19.0217,19.0355,19.0148,19.0355,411600.0
2009-12-09 15:00:00,27.55,27.63,27.53,27.54,2069600.0,19.0355,19.0908,19.0217,19.0286,2069600.0
2009-12-09 15:30:00,27.53,27.59,27.53,27.57,2154400.0,19.0217,19.0631,19.0217,19.0493,2154400.0
2009-12-10 09:30:00,27.78,28.07,27.76,27.91,1509100.0,19.1944,19.3948,19.1806,19.2842,1509100.0
2009-12-10 10:00:00,27.92,28.0,27.86,27.96,990600.0,19.2912,19.3464,19.2497,19.3188,990600.0
2009-12-10 10:30:00,27.97,27.99,27.89,27.9,966100.0,19.3257,19.3395,19.2704,19.2773,966100.0
2009-12-10 11:00:00,27.9,28.07,27.88,28.04,711400.0,19.2773,19.3948,19.2635,19.3741,711400.0
2009-12-10 11:30:00,28.03,28.09,27.99,28.03,568300.0,19.3672,19.4086,19.3395,19.3672,568300.0
2009-12-10 12:00:00,28.03,28.09,28.01,28.03,499300.0,19.3672,19.4086,19.3533,19.3672,499300.0
2009-12-10 12:30:00,28.03,28.1,28.0,28.08,315800.0,19.3672,19.4155,19.3464,19.4017,315800.0
2009-12-10 13:00:00,28.09,28.1,27.98,27.99,625200.0,19.4086,19.4155,19.3326,19.3395,625200.0
2009-12-10 13:30:00,28.0,28.05,27.95,28.0,436800.0,19.3464,19.381,19.3119,19.3464,436800.0
2009-12-10 14:00:00,28.0,28.05,27.96,28.04,481000.0,19.3464,19.381,19.3188,19.3741,481000.0
2009-12-10 14:30:00,28.03,28.05,27.99,28.02,504200.0,19.3672,19.381,19.3395,19.3602,504200.0
2009-12-10 15:00:00,28.01,28.02,27.92,27.92,741900.0,19.3533,19.3602,19.2912,19.2912,741900.0
2009-12-10 15:30:00,27.92,28.0,27.92,27.97,2073000.0,19.2912,19.3464,19.2912,19.3257,2073000.0
2009-12-11 09:30:00,28.15,28.4,28.15,28.39,2062100.0,19.4501,19.6228,19.4501,19.6159,2062100.0
2009-12-11 10:00:00,28.39,28.4,28.26,28.28,1227400.0,19.6159,19.6228,19.5261,19.5399,1227400.0
2009-12-11 10:30:00,28.29,28.33,28.21,28.31,2435500.0,19.5468,19.5744,19.4915,19.5606,2435500.0
2009-12-11 11:00:00,28.3,28.33,28.22,28.25,675600.0,19.5537,19.5744,19.4984,19.5192,675600.0
2009-12-11 11:30:00,28.25,28.32,28.17,28.32,685800.0,19.5192,19.5675,19.4639,19.5675,685800.0
2009-12-11 12:00:00,28.32,28.39,28.31,28.37,663300.0,19.5675,19.6159,19.5606,19.6021,663300.0
2009-12-11 12:30:00,28.38,28.39,28.31,28.35,409000.0,19.609,19.6159,19.5606,19.5883,409000.0
2009-12-11 13:00:00,28.35,28.4,28.34,28.39,406200.0,19.5883,19.6228,19.5813,19.6159,406200.0
2009-12-11 13:30:00,28.4,28.4,28.36,28.38,459300.0,19.6228,19.6228,19.5952,19.609,459300.0
2009-12-11 14:00:00,28.38,28.43,28.38,28.38,595900.0,19.609,19.6435,19.609,19.609,595900.0
2009-12-11 14:30:00,28.39,28.41,28.35,28.39,527600.0,19.6159,19.6297,19.5883,19.6159,527600.0
2009-12-11 15:00:00,28.39,28.45,28.38,28.44,513800.0,19.6159,19.6574,19.609,19.6504,513800.0
2009-12-11 15:30:00,28.45,28.53,28.44,28.51,2594700.0,19.6574,19.7126,19.6504,19.6988,2594700.0
2009-12-14 09:30:00,28.83,28.9,28.67,28.69,1477100.0,19.9199,19.9683,19.8094,19.8232,1477100.0
2009-12-14 10:00:00,28.69,28.75,28.64,28.71,983500.0,19.8232,19.8646,19.7886,19.837,983500.0
2009-12-14 10:30:00,28.72,28.74,28.6,28.68,867900.0,19.8439,19.8577,19.761,19.8163,867900.0
2009-12-14 11:00:00,28.68,28.75,28.62,28.72,631300.0,19.8163,19.8646,19.7748,19.8439,631300.0
2009-12-14 11:30:00,28.72,28.77,28.66,28.72,370900.0,19.8439,19.8785,19.8024,19.8439,370900.0
2009-12-14 12:00:00,28.72,28.85,28.71,28.85,784700.0,19.8439,19.9337,19.837,19.9337,784700.0
2009-12-14 12:30:00,28.84,28.94,28.84,28.87,757000.0,19.9268,19.9959,19.9268,19.9475,757000.0
2009-12-14 13:00:00,28.88,28.88,28.79,28.86,387400.0,19.9545,19.9545,19.8923,19.9406,387400.0
2009-12-14 13:30:00,28.86,28.94,28.82,28.93,645900.0,19.9406,19.9959,19.913,19.989,645900.0
2009-12-14 14:00:00,28.93,28.94,28.86,28.87,671000.0,19.989,19.9959,19.9406,19.9475,671000.0
2009-12-14 14:30:00,28.87,28.93,28.86,28.92,544000.0,19.9475,19.989,19.9406,19.9821,544000.0
2009-12-14 15:00:00,28.92,29.0,28.92,28.94,1148700.0,19.9821,20.0374,19.9821,19.9959,1148700.0
2009-12-14 15:30:00,28.94,28.96,28.87,28.87,1467700.0,19.9959,20.0097,19.9475,19.9475,1467700.0
2009-12-15 09:30:00,28.71,29.04,28.6,28.98,1730200.0,19.837,20.065,19.761,20.0236,1730200.0
2009-12-15 10:00:00,28.99,29.15,28.95,29.08,1691600.0,20.0305,20.141,20.0028,20.0926,1691600.0
2009-12-15 10:30:00,29.09,29.16,28.99,29.15,1088600.0,20.0996,20.1479,20.0305,20.141,1088600.0
2009-12-15 11:00:00,29.16,29.21,29.1,29.13,1148900.0,20.1479,20.1825,20.1065,20.1272,1148900.0
2009-12-15 11:30:00,29.12,29.13,29.09,29.12,674000.0,20.1203,20.1272,20.0996,20.1203,674000.0
2009-12-15 12:00:00,29.11,29.15,29.03,29.07,915400.0,20.1134,20.141,20.0581,20.0857,915400.0
2009-12-15 12:30:00,29.07,29.12,29.05,29.07,614100.0,20.0857,20.1203,20.0719,20.0857,614100.0
2009-12-15 13:00:00,29.07,29.08,29.0,29.04,1072100.0,20.0857,20.0926,20.0374,20.065,1072100.0
2009-12-15 13:30:00,29.04,29.1,29.03,29.07,566100.0,20.065,20.1065,20.0581,20.0857,566100.0
2009-12-15 14:00:00,29.07,29.08,29.04,29.05,775900.0,20.0857,20.0926,20.065,20.0719,775900.0
2009-12-15 14:30:00,29.05,29.08,29.01,29.08,793300.0,20.0719,20.0926,20.0443,20.0926,793300.0
2009-12-15 15:00:00,29.08,29.12,29.03,29.06,1136600.0,20.0926,20.1203,20.0581,20.0788,1136600.0
2009-12-15 15:30:00,29.06,29.06,28.99,29.03,2257800.0,20.0788,20.0788,20.0305,20.0581,2257800.0
2009-12-16 09:30:00,29.13,29.37,29.12,29.15,1685900.0,20.1272,20.293,20.1203,20.141,1685900.0
2009-12-16 10:00:00,29.14,29.18,29.09,29.11,1705500.0,20.1341,20.1617,20.0996,20.1134,1705500.0
2009-12-16 10:30:00,29.12,29.14,28.95,29.0,889000.0,20.1203,20.1341,20.0028,20.0374,889000.0
2009-12-16 11:00:00,29.0,29.0,28.93,29.0,604600.0,20.0374,20.0374,19.989,20.0374,604600.0
2009-12-16 11:30:00,29.0,29.0,28.95,28.98,423600.0,20.0374,20.0374,20.0028,20.0236,423600.0
2009-12-16 12:00:00,28.98,29.15,28.97,29.14,976300.0,20.0236,20.141,20.0166,20.1341,976300.0
2009-12-16 12:30:00,29.14,29.14,29.09,29.09,465200.0,20.1341,20.1341,20.0996,20.0996,465200.0
2009-12-16 13:00:00,29.09,29.15,29.06,29.12,581200.0,20.0996,20.141,20.0788,20.1203,581200.0
2009-12-16 13:30:00,29.11,29.16,29.1,29.13,566500.0,20.1134,20.1479,20.1065,20.1272,566500.0
2009-12-16 14:00:00,29.13,29.15,29.02,29.05,840100.0,20.1272,20.141,20.0512,20.0719,840100.0
2009-12-16 14:30:00,29.05,29.08,28.95,28.96,684100.0,20.0719,20.0926,20.0028,20.0097,684100.0
2009-12-16 15:00:00,28.95,29.07,28.9,28.91,988600.0,20.0028,20.0857,19.9683,19.9752,988600.0
2009-12-16 15:30:00,28.91,28.99,28.9,28.97,1587600.0,19.9752,20.0305,19.9683,20.0166,1587600.0
2009-12-17 09:30:00,28.85,29.12,28.77,29.03,1682000.0,19.9337,20.1203,19.8785,20.0581,1682000.0
2009-12-17 10:00:00,29.04,29.11,28.93,28.96,715100.0,20.065,20.1134,19.989,20.0097,715100.0
2009-12-17 10:30:00,28.96,29.02,28.9,28.98,898100.0,20.0097,20.0512,19.9683,20.0236,898100.0
2009-12-17 11:00:00,28.98,29.05,28.95,29.0,922200.0,20.0236,20.0719,20.0028,20.0374,922200.0
2009-12-17 11:30:00,29.01,29.03,28.85,28.9,425700.0,20.0443,20.0581,19.9337,19.9683,425700.0
2009-12-17 12:00:00,28.9,28.92,28.8,28.81,325700.0,19.9683,19.9821,19.8992,19.9061,325700.0
2009-12-17 12:30:00,28.8,28.89,28.8,28.82,422400.0,19.8992,19.9614,19.8992,19.913,422400.0
2009-12-17 13:00:00,28.83,28.89,28.83,28.89,392700.0,19.9199,19.9614,19.9199,19.9614,392700.0
2009-12-17 13:30:00,28.89,28.93,28.86,28.92,356000.0,19.9614,19.989,19.9406,19.9821,356000.0
2009-12-17 14:00:00,28.93,29.0,28.92,28.97,436000.0,19.989,20.0374,19.9821,20.0166,436000.0
2009-12-17 14:30:00,28.97,29.01,28.95,28.99,498100.0,20.0166,20.0443,20.0028,20.0305,498100.0
2009-12-17 15:00:00,28.98,29.01,28.89,28.89,713700.0,20.0236,20.0443,19.9614,19.9614,713700.0
2009-12-17 15:30:00,28.89,28.9,28.8,28.81,2431100.0,19.9614,19.9683,19.8992,19.9061,2431100.0
2009-12-18 09:30:00,28.98,29.02,28.77,28.82,3798300.0,20.0236,20.0512,19.8785,19.913,3798300.0
2009-12-18 10:00:00,28.82,28.88,28.59,28.63,1144400.0,19.913,19.9545,19.7541,19.7817,1144400.0
2009-12-18 10:30:00,28.64,28.69,28.53,28.56,627700.0,19.7886,19.8232,19.7126,19.7334,627700.0
2009-12-18 11:00:00,28.56,28.6,28.42,28.48,780200.0,19.7334,19.761,19.6366,19.6781,780200.0
2009-12-18 11:30:00,28.48,28.52,28.45,28.49,480200.0,19.6781,19.7057,19.6574,19.685,480200.0
2009-12-18 12:00:00,28.49,28.53,28.46,28.51,457700.0,19.685,19.7126,19.6643,19.6988,457700.0
2009-12-18 12:30:00,28.52,28.63,28.48,28.63,579100.0,19.7057,19.7817,19.6781,19.7817,579100.0
2009-12-18 13:00:00,28.63,28.77,28.63,28.74,854700.0,19.7817,19.8785,19.7817,19.8577,854700.0
2009-12-18 13:30:00,28.74,28.76,28.64,28.72,823300.0,19.8577,19.8715,19.7886,19.8439,823300.0
2009-12-18 14:00:00,28.72,28.8,28.68,28.7,645100.0,19.8439,19.8992,19.8163,19.8301,645100.0
2009-12-18 14:30:00,28.69,28.71,28.64,28.67,394400.0,19.8232,19.837,19.7886,19.8094,394400.0
2009-12-18 15:00:00,28.66,28.69,28.58,28.59,808800.0,19.8024,19.8232,19.7472,19.7541,808800.0
2009-12-18 15:30:00,28.6,28.67,28.55,28.66,1923600.0,19.761,19.8094,19.7264,19.8024,1923600.0
2009-12-21 09:30:00,28.71,29.0,28.71,28.95,921400.0,19.837,20.0374,19.837,20.0028,921400.0
2009-12-21 10:00:00,28.95,29.25,28.95,29.14,1132900.0,20.0028,20.2101,20.0028,20.1341,1132900.0
2009-12-21 10:30:00,29.15,29.18,28.99,29.0,754600.0,20.141,20.1617,20.0305,20.0374,754600.0
2009-12-21 11:00:00,28.99,29.11,28.95,29.11,487000.0,20.0305,20.1134,20.0028,20.1134,487000.0
2009-12-21 11:30:00,29.1,29.14,29.06,29.1,512400.0,20.1065,20.1341,20.0788,20.1065,512400.0
2009-12-21 12:00:00,29.1,29.15,29.05,29.06,486500.0,20.1065,20.141,20.0719,20.0788,486500.0
2009-12-21 12:30:00,29.06,29.14,29.03,29.08,380400.0,20.0788,20.1341,20.0581,20.0926,380400.0
2009-12-21 13:00:00,29.08,29.11,29.04,29.09,430000.0,20.0926,20.1134,20.065,20.0996,430000.0
2009-12-21 13:30:00,29.08,29.09,29.02,29.09,366700.0,20.0926,20.0996,20.0512,20.0996,366700.0
2009-12-21 14:00:00,29.09,29.1,29.02,29.03,462000.0,20.0996,20.1065,20.0512,20.0581,462000.0
2009-12-21 14:30:00,29.02,29.03,28.98,29.0,319000.0,20.0512,20.0581,20.0236,20.0374,319000.0
2009-12-21 15:00:00,29.0,29.01,28.89,28.92,636400.0,20.0374,20.0443,19.9614,19.9821,636400.0
2009-12-21 15:30:00,28.92,28.96,28.89,28.94,1543400.0,19.9821,20.0097,19.9614,19.9959,1543400.0
2009-12-22 09:30:00,29.03,29.19,28.96,29.02,1026300.0,20.0581,20.1687,20.0097,20.0512,1026300.0
2009-12-22 10:00:00,29.02,29.38,29.02,29.34,1122100.0,20.0512,20.2999,20.0512,20.2723,1122100.0
2009-12-22 10:30:00,29.35,29.35,29.2,29.2,749100.0,20.2792,20.2792,20.1756,20.1756,749100.0
2009-12-22 11:00:00,29.2,29.26,29.12,29.25,839700.0,20.1756,20.217,20.1203,20.2101,839700.0
2009-12-22 11:30:00,29.25,29.29,29.21,29.28,546100.0,20.2101,20.2377,20.1825,20.2308,546100.0
2009-12-22 12:00:00,29.27,29.3,29.25,29.27,221700.0,20.2239,20.2447,20.2101,20.2239,221700.0
2009-12-22 12:30:00,29.27,29.28,29.18,29.27,669700.0,20.2239,20.2308,20.1617,20.2239,669700.0
2009-12-22 13:00:00,29.28,29.33,29.25,29.29,962700.0,20.2308,20.2654,20.2101,20.2377,962700.0
2009-12-22 13:30:00,29.29,29.41,29.29,29.36,616800.0,20.2377,20.3207,20.2377,20.2861,616800.0
2009-12-22 14:00:00,29.35,29.42,29.32,29.36,683700.0,20.2792,20.3276,20.2585,20.2861,683700.0
2009-12-22 14:30:00,29.36,29.4,29.3,29.32,526900.0,20.2861,20.3137,20.2447,20.2585,526900.0
2009-12-22 15:00:00,29.31,29.32,29.23,29.24,782100.0,20.2516,20.2585,20.1963,20.2032,782100.0
2009-12-22 15:30:00,29.24,29.28,29.17,29.27,2108000.0,20.2032,20.2308,20.1548,20.2239,2108000.0
2009-12-23 09:30:00,29.34,29.38,29.18,29.23,788100.0,20.2723,20.2999,20.1617,20.1963,788100.0
2009-12-23 10:00:00,29.22,29.22,28.79,28.79,1711300.0,20.1894,20.1894,19.8923,19.8923,1711300.0
2009-12-23 10:30:00,28.8,28.91,28.79,28.86,733900.0,19.8992,19.9752,19.8923,19.9406,733900.0
2009-12-23 11:00:00,28.86,28.9,28.81,28.9,508600.0,19.9406,19.9683,19.9061,19.9683,508600.0
2009-12-23 11:30:00,28.89,28.95,28.81,28.95,755900.0,19.9614,20.0028,19.9061,20.0028,755900.0
2009-12-23 12:00:00,28.95,28.95,28.83,28.85,446100.0,20.0028,20.0028,19.9199,19.9337,446100.0
2009-12-23 12:30:00,28.85,28.88,28.84,28.87,361000.0,19.9337,19.9545,19.9268,19.9475,361000.0
2009-12-23 13:00:00,28.87,28.92,28.84,28.9,412500.0,19.9475,19.9821,19.9268,19.9683,412500.0
2009-12-23 13:30:00,28.9,28.94,28.87,28.92,323500.0,19.9683,19.9959,19.9475,19.9821,323500.0
2009-12-23 14:00:00,28.91,28.94,28.91,28.93,362400.0,19.9752,19.9959,19.9752,19.989,362400.0
2009-12-23 14:30:00,28.93,28.97,28.92,28.93,442000.0,19.989,20.0166,19.9821,19.989,442000.0
2009-12-23 15:00:00,28.92,28.97,28.91,28.95,660500.0,19.9821,20.0166,19.9752,20.0028,660500.0
2009-12-23 15:30:00,28.95,29.0,28.91,28.99,1680800.0,20.0028,20.0374,19.9752,20.0305,1680800.0
2009-12-24 09:30:00,29.18,29.18,28.99,29.14,587300.0,20.1617,20.1617,20.0305,20.1341,587300.0
2009-12-24 10:00:00,29.14,29.24,29.13,29.24,531800.0,20.1341,20.2032,20.1272,20.2032,531800.0
2009-12-24 10:30:00,29.24,29.24,29.11,29.13,407400.0,20.2032,20.2032,20.1134,20.1272,407400.0
2009-12-24 11:00:00,29.13,29.13,29.06,29.07,426200.0,20.1272,20.1272,20.0788,20.0857,426200.0
2009-12-24 11:30:00,29.07,29.11,29.05,29.05,314100.0,20.0857,20.1134,20.0719,20.0719,314100.0
2009-12-24 12:00:00,29.06,29.15,29.05,29.14,259000.0,20.0788,20.141,20.0719,20.1341,259000.0
2009-12-24 12:30:00,29.15,29.21,29.1,29.19,1015700.0,20.141,20.1825,20.1065,20.1687,1015700.0
2009-12-28 09:30:00,29.32,29.44,29.22,29.23,657400.0,20.2585,20.3414,20.1894,20.1963,657400.0
2009-12-28 10:00:00,29.23,29.29,29.17,29.29,446300.0,20.1963,20.2377,20.1548,20.2377,446300.0
2009-12-28 10:30:00,29.29,29.29,29.18,29.19,375700.0,20.2377,20.2377,20.1617,20.1687,375700.0
2009-12-28 11:00:00,29.19,29.19,29.09,29.11,437100.0,20.1687,20.1687,20.0996,20.1134,437100.0
2009-12-28 11:30:00,29.1,29.13,29.08,29.1,416600.0,20.1065,20.1272,20.0926,20.1065,416600.0
2009-12-28 12:00:00,29.1,29.14,29.1,29.14,207900.0,20.1065,20.1341,20.1065,20.1341,207900.0
2009-12-28 12:30:00,29.14,29.16,29.13,29.14,173600.0,20.1341,20.1479,20.1272,20.1341,173600.0
2009-12-28 13:00:00,29.14,29.2,29.13,29.19,193100.0,20.1341,20.1756,20.1272,20.1687,193100.0
2009-12-28 13:30:00,29.2,29.2,29.13,29.13,329100.0,20.1756,20.1756,20.1272,20.1272,329100.0
2009-12-28 14:00:00,29.13,29.14,28.97,29.01,579900.0,20.1272,20.1341,20.0166,20.0443,579900.0
2009-12-28 14:30:00,29.01,29.08,29.01,29.07,306700.0,20.0443,20.0926,20.0443,20.0857,306700.0
2009-12-28 15:00:00,29.07,29.1,29.02,29.05,397400.0,20.0857,20.1065,20.0512,20.0719,397400.0
2009-12-28 15:30:00,29.06,29.15,29.05,29.15,1375900.0,20.0788,20.141,20.0719,20.141,1375900.0
2009-12-29 09:30:00,29.16,29.29,28.79,29.13,492500.0,20.1479,20.2377,19.8923,20.1272,492500.0
2009-12-29 10:00:00,29.13,29.22,29.05,29.2,420600.0,20.1272,20.1894,20.0719,20.1756,420600.0
2009-12-29 10:30:00,29.21,29.21,29.17,29.2,335300.0,20.1825,20.1825,20.1548,20.1756,335300.0
2009-12-29 11:00:00,29.21,29.21,29.11,29.17,373500.0,20.1825,20.1825,20.1134,20.1548,373500.0
2009-12-29 11:30:00,29.17,29.24,29.17,29.23,183200.0,20.1548,20.2032,20.1548,20.1963,183200.0
2009-12-29 12:00:00,29.23,29.24,29.18,29.19,423600.0,20.1963,20.2032,20.1617,20.1687,423600.0
2009-12-29 12:30:00,29.18,29.22,29.17,29.19,437600.0,20.1617,20.1894,20.1548,20.1687,437600.0
2009-12-29 13:00:00,29.2,29.21,29.18,29.21,319800.0,20.1756,20.1825,20.1617,20.1825,319800.0
2009-12-29 13:30:00,29.2,29.23,29.19,29.22,222400.0,20.1756,20.1963,20.1687,20.1894,222400.0
2009-12-29 14:00:00,29.22,29.27,29.22,29.27,436200.0,20.1894,20.2239,20.1894,20.2239,436200.0
2009-12-29 14:30:00,29.26,29.29,29.24,29.25,570200.0,20.217,20.2377,20.2032,20.2101,570200.0
2009-12-29 15:00:00,29.25,29.31,29.23,29.29,584900.0,20.2101,20.2516,20.1963,20.2377,584900.0
2009-12-29 15:30:00,29.3,29.3,29.24,29.24,1461300.0,20.2447,20.2447,20.2032,20.2032,1461300.0
2009-12-30 09:30:00,29.1,29.28,29.08,29.17,454200.0,20.1065,20.2308,20.0926,20.1548,454200.0
2009-12-30 10:00:00,29.18,29.2,29.13,29.15,287000.0,20.1617,20.1756,20.1272,20.141,287000.0
2009-12-30 10:30:00,29.16,29.17,29.06,29.07,315200.0,20.1479,20.1548,20.0788,20.0857,315200.0
2009-12-30 11:00:00,29.07,29.09,28.99,29.02,319600.0,20.0857,20.0996,20.0305,20.0512,319600.0
2009-12-30 11:30:00,29.02,29.12,29.01,29.09,442600.0,20.0512,20.1203,20.0443,20.0996,442600.0
2009-12-30 12:00:00,29.09,29.12,29.05,29.11,214200.0,20.0996,20.1203,20.0719,20.1134,214200.0
2009-12-30 12:30:00,29.12,29.13,29.02,29.07,297200.0,20.1203,20.1272,20.0512,20.0857,297200.0
2009-12-30 13:00:00,29.07,29.12,29.03,29.06,211800.0,20.0857,20.1203,20.0581,20.0788,211800.0
2009-12-30 13:30:00,29.06,29.07,29.01,29.01,213900.0,20.0788,20.0857,20.0443,20.0443,213900.0
2009-12-30 14:00:00,29.02,29.04,29.01,29.03,244400.0,20.0512,20.065,20.0443,20.0581,244400.0
2009-12-30 14:30:00,29.02,29.06,29.02,29.06,356100.0,20.0512,20.0788,20.0512,20.0788,356100.0
2009-12-30 15:00:00,29.06,29.09,29.02,29.03,419700.0,20.0788,20.0996,20.0512,20.0581,419700.0
2009-12-30 15:30:00,29.03,29.14,29.02,29.13,1377600.0,20.0581,20.1341,20.0512,20.1272,1377600.0
2009-12-31 09:30:00,29.09,29.22,29.09,29.17,503400.0,20.0996,20.1894,20.0996,20.1548,503400.0
2009-12-31 10:00:00,29.17,29.31,29.17,29.29,649400.0,20.1548,20.2516,20.1548,20.2377,649400.0
2009-12-31 10:30:00,29.29,29.37,29.29,29.36,624600.0,20.2377,20.293,20.2377,20.2861,624600.0
2009-12-31 11:00:00,29.37,29.37,29.25,29.25,549600.0,20.293,20.293,20.2101,20.2101,549600.0
2009-12-31 11:30:00,29.25,29.26,29.11,29.15,748800.0,20.2101,20.217,20.1134,20.141,748800.0
2009-12-31 12:00:00,29.15,29.15,29.04,29.04,315300.0,20.141,20.141,20.065,20.065,315300.0
2009-12-31 12:30:00,29.05,29.12,29.02,29.12,204400.0,20.0719,20.1203,20.0512,20.1203,204400.0
2009-12-31 13:00:00,29.11,29.12,29.04,29.08,220000.0,20.1134,20.1203,20.065,20.0926,220000.0
2009-12-31 13:30:00,29.08,29.11,29.07,29.09,211900.0,20.0926,20.1134,20.0857,20.0996,211900.0
2009-12-31 14:00:00,29.1,29.11,29.08,29.1,153900.0,20.1065,20.1134,20.0926,20.1065,153900.0
2009-12-31 14:30:00,29.1,29.12,29.09,29.11,427700.0,20.1065,20.1203,20.0996,20.1134,427700.0
2009-12-31 15:00:00,29.12,29.14,29.09,29.1,338400.0,20.1203,20.1341,20.0996,20.1065,338400.0
2009-12-31 15:30:00,29.1,29.1,28.9,28.91,1521400.0,20.1065,20.1065,19.9683,19.9752,1521400.0
2010-01-04 09:30:00,29.15,29.15,28.92,29.01,1600400.0,20.141,20.141,19.9821,20.0443,1600400.0
2010-01-04 10:00:00,29.0,29.02,28.79,28.89,1165400.0,20.0374,20.0512,19.8923,19.9614,1165400.0
2010-01-04 10:30:00,28.88,28.95,28.87,28.88,653900.0,19.9545,20.0028,19.9475,19.9545,653900.0
2010-01-04 11:00:00,28.88,28.92,28.82,28.82,584500.0,19.9545,19.9821,19.913,19.913,584500.0
2010-01-04 11:30:00,28.83,28.86,28.77,28.83,661500.0,19.9199,19.9406,19.8785,19.9199,661500.0
2010-01-04 12:00:00,28.83,28.83,28.78,28.81,488500.0,19.9199,19.9199,19.8854,19.9061,488500.0
2010-01-04 12:30:00,28.81,28.86,28.75,28.76,386700.0,19.9061,19.9406,19.8646,19.8715,386700.0
2010-01-04 13:00:00,28.77,28.83,28.75,28.81,388300.0,19.8785,19.9199,19.8646,19.9061,388300.0
2010-01-04 13:30:00,28.8,28.81,28.71,28.72,291800.0,19.8992,19.9061,19.837,19.8439,291800.0
2010-01-04 14:00:00,28.72,28.72,28.67,28.69,464200.0,19.8439,19.8439,19.8094,19.8232,464200.0
2010-01-04 14:30:00,28.68,28.78,28.68,28.77,365300.0,19.8163,19.8854,19.8163,19.8785,365300.0
2010-01-04 15:00:00,28.78,28.78,28.65,28.66,1044600.0,19.8854,19.8854,19.7955,19.8024,1044600.0
2010-01-04 15:30:00,28.66,28.7,28.55,28.67,3931500.0,19.8024,19.8301,19.7264,19.8094,3931500.0
2010-01-05 09:30:00,28.73,28.79,28.46,28.5,1841800.0,19.8508,19.8923,19.6643,19.6919,1841800.0
2010-01-05 10:00:00,28.5,28.68,28.29,28.68,1629400.0,19.6919,19.8163,19.5468,19.8163,1629400.0
2010-01-05 10:30:00,28.67,28.84,28.67,28.83,1445200.0,19.8094,19.9268,19.8094,19.9199,1445200.0
2010-01-05 11:00:00,28.83,28.97,28.81,28.9,1998200.0,19.9199,20.0166,19.9061,19.9683,1998200.0
2010-01-05 11:30:00,28.91,28.91,28.81,28.85,1296200.0,19.9752,19.9752,19.9061,19.9337,1296200.0
2010-01-05 12:00:00,28.84,28.92,28.83,28.9,594800.0,19.9268,19.9821,19.9199,19.9683,594800.0
2010-01-05 12:30:00,28.91,28.97,28.86,28.94,763300.0,19.9752,20.0166,19.9406,19.9959,763300.0
2010-01-05 13:00:00,28.95,28.97,28.85,28.86,1042000.0,20.0028,20.0166,19.9337,19.9406,1042000.0
2010-01-05 13:30:00,28.87,28.99,28.85,28.9,1024500.0,19.9475,20.0305,19.9337,19.9683,1024500.0
2010-01-05 14:00:00,28.91,28.92,28.84,28.88,479300.0,19.9752,19.9821,19.9268,19.9545,479300.0
2010-01-05 14:30:00,28.88,28.9,28.84,28.84,331300.0,19.9545,19.9683,19.9268,19.9268,331300.0
2010-01-05 15:00:00,28.84,28.9,28.84,28.89,447800.0,19.9268,19.9683,19.9268,19.9614,447800.0
2010-01-05 15:30:00,28.9,28.9,28.84,28.87,1744500.0,19.9683,19.9683,19.9268,19.9475,1744500.0
2010-01-06 09:30:00,28.88,29.0,28.7,28.93,838000.0,19.9545,20.0374,19.8301,19.989,838000.0
2010-01-06 10:00:00,28.93,29.0,28.92,28.98,755500.0,19.989,20.0374,19.9821,20.0236,755500.0
2010-01-06 10:30:00,28.98,28.99,28.87,28.9,411300.0,20.0236,20.0305,19.9475,19.9683,411300.0
2010-01-06 11:00:00,28.91,28.99,28.88,28.93,330600.0,19.9752,20.0305,19.9545,19.989,330600.0
2010-01-06 11:30:00,28.93,28.96,28.9,28.91,378700.0,19.989,20.0097,19.9683,19.9752,378700.0
2010-01-06 12:00:00,28.91,28.92,28.8,28.81,375000.0,19.9752,19.9821,19.8992,19.9061,375000.0
2010-01-06 12:30:00,28.8,28.86,28.79,28.86,371100.0,19.8992,19.9406,19.8923,19.9406,371100.0
2010-01-06 13:00:00,28.86,28.93,28.86,28.89,442800.0,19.9406,19.989,19.9406,19.9614,442800.0
2010-01-06 13:30:00,28.9,28.9,28.8,28.81,499400.0,19.9683,19.9683,19.8992,19.9061,499400.0
2010-01-06 14:00:00,28.81,28.88,28.81,28.84,715900.0,19.9061,19.9545,19.9061,19.9268,715900.0
2010-01-06 14:30:00,28.84,28.88,28.8,28.81,402800.0,19.9268,19.9545,19.8992,19.9061,402800.0
2010-01-06 15:00:00,28.8,28.82,28.75,28.77,630800.0,19.8992,19.913,19.8646,19.8785,630800.0
2010-01-06 15:30:00,28.77,28.82,28.73,28.78,1978700.0,19.8785,19.913,19.8508,19.8854,1978700.0
2010-01-07 09:30:00,28.86,29.06,28.73,28.87,1723200.0,19.9406,20.0788,19.8508,19.9475,1723200.0
2010-01-07 10:00:00,28.87,28.95,28.82,28.84,840200.0,19.9475,20.0028,19.913,19.9268,840200.0
2010-01-07 10:30:00,28.83,29.13,28.83,29.06,1237500.0,19.9199,20.1272,19.9199,20.0788,1237500.0
2010-01-07 11:00:00,29.06,29.11,28.91,28.91,665500.0,20.0788,20.1134,19.9752,19.9752,665500.0
2010-01-07 11:30:00,28.92,29.0,28.9,28.91,651300.0,19.9821,20.0374,19.9683,19.9752,651300.0
2010-01-07 12:00:00,28.9,28.98,28.88,28.97,662400.0,19.9683,20.0236,19.9545,20.0166,662400.0
2010-01-07 12:30:00,28.97,29.0,28.92,28.96,647600.0,20.0166,20.0374,19.9821,20.0097,647600.0
2010-01-07 13:00:00,28.96,29.01,28.96,29.0,305000.0,20.0097,20.0443,20.0097,20.0374,305000.0
2010-01-07 13:30:00,29.01,29.01,29.0,29.0,252200.0,20.0443,20.0443,20.0374,20.0374,252200.0
2010-01-07 14:00:00,29.0,29.04,29.0,29.0,478600.0,20.0374,20.065,20.0374,20.0374,478600.0
2010-01-07 14:30:00,29.01,29.22,29.0,29.14,926200.0,20.0443,20.1894,20.0374,20.1341,926200.0
2010-01-07 15:00:00,29.15,29.15,29.06,29.12,936300.0,20.141,20.141,20.0788,20.1203,936300.0
2010-01-07 15:30:00,29.12,29.21,29.1,29.13,1991400.0,20.1203,20.1825,20.1065,20.1272,1991400.0
2010-01-08 09:30:00,29.0,29.24,28.74,28.98,1850700.0,20.0374,20.2032,19.8577,20.0236,1850700.0
2010-01-08 10:00:00,28.97,29.01,28.82,28.85,1084600.0,20.0166,20.0443,19.913,19.9337,1084600.0
2010-01-08 10:30:00,28.84,28.85,28.69,28.73,1433800.0,19.9268,19.9337,19.8232,19.8508,1433800.0
2010-01-08 11:00:00,28.73,28.8,28.69,28.78,1412500.0,19.8508,19.8992,19.8232,19.8854,1412500.0
2010-01-08 11:30:00,28.79,28.86,28.74,28.85,766200.0,19.8923,19.9406,19.8577,19.9337,766200.0
2010-01-08 12:00:00,28.85,28.93,28.85,28.87,575700.0,19.9337,19.989,19.9337,19.9475,575700.0
2010-01-08 12:30:00,28.87,29.14,28.87,29.13,1252800.0,19.9475,20.1341,19.9475,20.1272,1252800.0
2010-01-08 13:00:00,29.13,29.15,29.01,29.01,465100.0,20.1272,20.141,20.0443,20.0443,465100.0
2010-01-08 13:30:00,29.02,29.07,28.92,28.92,417400.0,20.0512,20.0857,19.9821,19.9821,417400.0
2010-01-08 14:00:00,28.92,28.95,28.85,28.91,705400.0,19.9821,20.0028,19.9337,19.9752,705400.0
2010-01-08 14:30:00,28.9,28.92,28.88,28.9,414300.0,19.9683,19.9821,19.9545,19.9683,414300.0
2010-01-08 15:00:00,28.89,28.96,28.88,28.89,683400.0,19.9614,20.0097,19.9545,19.9614,683400.0
2010-01-08 15:30:00,28.89,29.06,28.88,28.97,3033900.0,19.9614,20.0788,19.9545,20.0166,3033900.0
2010-01-11 09:30:00,29.02,29.02,28.65,28.67,1550100.0,20.0512,20.0512,19.7955,19.8094,1550100.0
2010-01-11 10:00:00,28.67,28.74,28.59,28.59,1583100.0,19.8094,19.8577,19.7541,19.7541,1583100.0
2010-01-11 10:30:00,28.6,28.63,28.52,28.58,877400.0,19.761,19.7817,19.7057,19.7472,877400.0
2010-01-11 11:00:00,28.58,28.6,28.51,28.52,673100.0,19.7472,19.761,19.6988,19.7057,673100.0
2010-01-11 11:30:00,28.52,28.57,28.48,28.54,746100.0,19.7057,19.7403,19.6781,19.7195,746100.0
2010-01-11 12:00:00,28.55,28.55,28.35,28.41,900000.0,19.7264,19.7264,19.5883,19.6297,900000.0
2010-01-11 12:30:00,28.41,28.42,28.28,28.3,1198800.0,19.6297,19.6366,19.5399,19.5537,1198800.0
2010-01-11 13:00:00,28.31,28.36,28.24,28.3,1446000.0,19.5606,19.5952,19.5123,19.5537,1446000.0
2010-01-11 13:30:00,28.3,28.3,28.22,28.24,1015200.0,19.5537,19.5537,19.4984,19.5123,1015200.0
2010-01-11 14:00:00,28.24,28.24,28.17,28.2,1484000.0,19.5123,19.5123,19.4639,19.4846,1484000.0
2010-01-11 14:30:00,28.2,28.2,28.08,28.14,1603200.0,19.4846,19.4846,19.4017,19.4432,1603200.0
2010-01-11 15:00:00,28.13,28.23,28.12,28.15,2495400.0,19.4362,19.5053,19.4293,19.4501,2495400.0
2010-01-11 15:30:00,28.15,28.26,28.14,28.15,4620600.0,19.4501,19.5261,19.4432,19.4501,4620600.0
2010-01-12 09:30:00,28.15,28.35,28.11,28.29,4281700.0,19.4501,19.5883,19.4224,19.5468,4281700.0
2010-01-12 10:00:00,28.29,28.34,28.25,28.31,2603500.0,19.5468,19.5813,19.5192,19.5606,2603500.0
2010-01-12 10:30:00,28.31,28.35,28.21,28.23,1571900.0,19.5606,19.5883,19.4915,19.5053,1571900.0
2010-01-12 11:00:00,28.23,28.26,28.15,28.15,933600.0,19.5053,19.5261,19.4501,19.4501,933600.0
2010-01-12 11:30:00,28.16,28.19,28.06,28.1,963600.0,19.457,19.4777,19.3879,19.4155,963600.0
2010-01-12 12:00:00,28.1,28.11,27.95,27.99,1149200.0,19.4155,19.4224,19.3119,19.3395,1149200.0
2010-01-12 12:30:00,27.99,28.0,27.89,27.97,836400.0,19.3395,19.3464,19.2704,19.3257,836400.0
2010-01-12 13:00:00,27.97,27.98,27.91,27.95,841400.0,19.3257,19.3326,19.2842,19.3119,841400.0
2010-01-12 13:30:00,27.95,28.03,27.94,28.02,1244100.0,19.3119,19.3672,19.305,19.3602,1244100.0
2010-01-12 14:00:00,28.02,28.06,27.99,28.05,920800.0,19.3602,19.3879,19.3395,19.381,920800.0
2010-01-12 14:30:00,28.06,28.07,27.98,28.06,1044700.0,19.3879,19.3948,19.3326,19.3879,1044700.0
2010-01-12 15:00:00,28.06,28.07,27.97,28.01,1446700.0,19.3879,19.3948,19.3257,19.3533,1446700.0
2010-01-12 15:30:00,28.01,28.03,27.93,27.98,3784000.0,19.3533,19.3672,19.2981,19.3326,3784000.0
2010-01-13 09:30:00,28.08,28.16,27.92,28.11,1456000.0,19.4017,19.457,19.2912,19.4224,1456000.0
2010-01-13 10:00:00,28.11,28.23,28.08,28.14,1288200.0,19.4224,19.5053,19.4017,19.4432,1288200.0
2010-01-13 10:30:00,28.14,28.16,28.03,28.11,1277400.0,19.4432,19.457,19.3672,19.4224,1277400.0
2010-01-13 11:00:00,28.1,28.24,28.1,28.12,1178100.0,19.4155,19.5123,19.4155,19.4293,1178100.0
2010-01-13 11:30:00,28.13,28.18,28.1,28.16,687500.0,19.4362,19.4708,19.4155,19.457,687500.0
2010-01-13 12:00:00,28.16,28.22,28.1,28.15,1343400.0,19.457,19.4984,19.4155,19.4501,1343400.0
2010-01-13 12:30:00,28.15,28.18,28.07,28.08,1042900.0,19.4501,19.4708,19.3948,19.4017,1042900.0
2010-01-13 13:00:00,28.08,28.09,28.01,28.09,724200.0,19.4017,19.4086,19.3533,19.4086,724200.0
2010-01-13 13:30:00,28.08,28.09,28.0,28.06,788200.0,19.4017,19.4086,19.3464,19.3879,788200.0
2010-01-13 14:00:00,28.06,28.15,28.05,28.15,583000.0,19.3879,19.4501,19.381,19.4501,583000.0
2010-01-13 14:30:00,28.15,28.16,28.1,28.15,692700.0,19.4501,19.457,19.4155,19.4501,692700.0
2010-01-13 15:00:00,28.16,28.19,28.12,28.14,1196400.0,19.457,19.4777,19.4293,19.4432,1196400.0
2010-01-13 15:30:00,28.14,28.25,28.12,28.13,2573500.0,19.4432,19.5192,19.4293,19.4362,2573500.0
2010-01-14 09:30:00,28.12,28.31,28.12,28.25,1656600.0,19.4293,19.5606,19.4293,19.5192,1656600.0
2010-01-14 10:00:00,28.25,28.41,28.2,28.38,2278100.0,19.5192,19.6297,19.4846,19.609,2278100.0
2010-01-14 10:30:00,28.38,28.44,28.33,28.37,1216500.0,19.609,19.6504,19.5744,19.6021,1216500.0
2010-01-14 11:00:00,28.37,28.37,28.28,28.3,606300.0,19.6021,19.6021,19.5399,19.5537,606300.0
2010-01-14 11:30:00,28.31,28.32,28.28,28.3,320100.0,19.5606,19.5675,19.5399,19.5537,320100.0
2010-01-14 12:00:00,28.3,28.31,28.26,28.28,588200.0,19.5537,19.5606,19.5261,19.5399,588200.0
2010-01-14 12:30:00,28.29,28.34,28.25,28.27,686900.0,19.5468,19.5813,19.5192,19.533,686900.0
2010-01-14 13:00:00,28.27,28.3,28.21,28.26,602400.0,19.533,19.5537,19.4915,19.5261,602400.0
2010-01-14 13:30:00,28.26,28.33,28.26,28.28,850800.0,19.5261,19.5744,19.5261,19.5399,850800.0
2010-01-14 14:00:00,28.28,28.34,28.28,28.3,573400.0,19.5399,19.5813,19.5399,19.5537,573400.0
2010-01-14 14:30:00,28.3,28.33,28.27,28.31,485000.0,19.5537,19.5744,19.533,19.5606,485000.0
2010-01-14 15:00:00,28.3,28.36,28.3,28.33,1031700.0,19.5537,19.5952,19.5537,19.5744,1031700.0
2010-01-14 15:30:00,28.33,28.35,28.27,28.29,1733600.0,19.5744,19.5883,19.533,19.5468,1733600.0
2010-01-15 09:30:00,28.3,28.58,28.0,28.38,5105900.0,19.5537,19.7472,19.3464,19.609,5105900.0
2010-01-15 10:00:00,28.36,28.43,28.29,28.41,2135200.0,19.5952,19.6435,19.5468,19.6297,2135200.0
2010-01-15 10:30:00,28.41,28.54,28.37,28.54,2273000.0,19.6297,19.7195,19.6021,19.7195,2273000.0
2010-01-15 11:00:00,28.54,28.56,28.5,28.55,1374700.0,19.7195,19.7334,19.6919,19.7264,1374700.0
2010-01-15 11:30:00,28.56,28.66,28.51,28.66,2350100.0,19.7334,19.8024,19.6988,19.8024,2350100.0
2010-01-15 12:00:00,28.65,28.69,28.59,28.6,1205700.0,19.7955,19.8232,19.7541,19.761,1205700.0
2010-01-15 12:30:00,28.59,28.61,28.43,28.48,895000.0,19.7541,19.7679,19.6435,19.6781,895000.0
2010-01-15 13:00:00,28.48,28.49,28.38,28.4,579700.0,19.6781,19.685,19.609,19.6228,579700.0
2010-01-15 13:30:00,28.39,28.46,28.35,28.39,726600.0,19.6159,19.6643,19.5883,19.6159,726600.0
2010-01-15 14:00:00,28.4,28.43,28.39,28.39,385400.0,19.6228,19.6435,19.6159,19.6159,385400.0
2010-01-15 14:30:00,28.4,28.47,28.39,28.47,1089000.0,19.6228,19.6712,19.6159,19.6712,1089000.0
2010-01-15 15:00:00,28.46,28.58,28.46,28.49,1168900.0,19.6643,19.7472,19.6643,19.685,1168900.0
2010-01-15 15:30:00,28.5,28.58,28.44,28.56,2578800.0,19.6919,19.7472,19.6504,19.7334,2578800.0
2010-01-19 09:30:00,28.46,28.6,28.35,28.42,1310300.0,19.6643,19.761,19.5883,19.6366,1310300.0
2010-01-19 10:00:00,28.42,28.61,28.4,28.57,1345800.0,19.6366,19.7679,19.6228,19.7403,1345800.0
2010-01-19 10:30:00,28.57,28.76,28.56,28.7,795100.0,19.7403,19.8715,19.7334,19.8301,795100.0
2010-01-19 11:00:00,28.7,28.73,28.67,28.71,691800.0,19.8301,19.8508,19.8094,19.837,691800.0
2010-01-19 11:30:00,28.71,28.73,28.67,28.67,716500.0,19.837,19.8508,19.8094,19.8094,716500.0
2010-01-19 12:00:00,28.67,28.83,28.67,28.82,795100.0,19.8094,19.9199,19.8094,19.913,795100.0
2010-01-19 12:30:00,28.82,28.95,28.81,28.94,1018200.0,19.913,20.0028,19.9061,19.9959,1018200.0
2010-01-19 13:00:00,28.94,28.95,28.83,28.85,982500.0,19.9959,20.0028,19.9199,19.9337,982500.0
2010-01-19 13:30:00,28.85,28.89,28.78,28.89,609500.0,19.9337,19.9614,19.8854,19.9614,609500.0
2010-01-19 14:00:00,28.89,28.93,28.85,28.87,627700.0,19.9614,19.989,19.9337,19.9475,627700.0
2010-01-19 14:30:00,28.86,28.87,28.76,28.86,612500.0,19.9406,19.9475,19.8715,19.9406,612500.0
2010-01-19 15:00:00,28.86,28.93,28.83,28.93,669600.0,19.9406,19.989,19.9199,19.989,669600.0
2010-01-19 15:30:00,28.93,28.94,28.84,28.88,2629100.0,19.989,19.9959,19.9268,19.9545,2629100.0
2010-01-20 09:30:00,28.7,28.84,28.56,28.71,1629100.0,19.8301,19.9268,19.7334,19.837,1629100.0
2010-01-20 10:00:00,28.71,28.72,28.46,28.47,894500.0,19.837,19.8439,19.6643,19.6712,894500.0
2010-01-20 10:30:00,28.47,28.56,28.44,28.46,576700.0,19.6712,19.7334,19.6504,19.6643,576700.0
2010-01-20 11:00:00,28.46,28.56,28.35,28.51,1135900.0,19.6643,19.7334,19.5883,19.6988,1135900.0
2010-01-20 11:30:00,28.51,28.56,28.49,28.5,723500.0,19.6988,19.7334,19.685,19.6919,723500.0
2010-01-20 12:00:00,28.5,28.54,28.45,28.46,863900.0,19.6919,19.7195,19.6574,19.6643,863900.0
2010-01-20 12:30:00,28.46,28.53,28.44,28.47,920600.0,19.6643,19.7126,19.6504,19.6712,920600.0
2010-01-20 13:00:00,28.47,28.52,28.45,28.49,668700.0,19.6712,19.7057,19.6574,19.685,668700.0
2010-01-20 13:30:00,28.49,28.62,28.48,28.6,752900.0,19.685,19.7748,19.6781,19.761,752900.0
2010-01-20 14:00:00,28.61,28.69,28.59,28.69,869300.0,19.7679,19.8232,19.7541,19.8232,869300.0
2010-01-20 14:30:00,28.68,28.76,28.67,28.69,998800.0,19.8163,19.8715,19.8094,19.8232,998800.0
2010-01-20 15:00:00,28.69,28.7,28.64,28.66,950500.0,19.8232,19.8301,19.7886,19.8024,950500.0
2010-01-20 15:30:00,28.66,28.68,28.6,28.65,1576300.0,19.8024,19.8163,19.761,19.7955,1576300.0
2010-01-21 09:30:00,28.63,28.9,28.56,28.89,1428600.0,19.7817,19.9683,19.7334,19.9614,1428600.0
2010-01-21 10:00:00,28.89,29.06,28.67,28.69,2511000.0,19.9614,20.0788,19.8094,19.8232,2511000.0
2010-01-21 10:30:00,28.69,28.74,28.54,28.64,1627100.0,19.8232,19.8577,19.7195,19.7886,1627100.0
2010-01-21 11:00:00,28.64,28.68,28.43,28.46,964600.0,19.7886,19.8163,19.6435,19.6643,964600.0
2010-01-21 11:30:00,28.45,28.52,28.32,28.45,1401400.0,19.6574,19.7057,19.5675,19.6574,1401400.0
2010-01-21 12:00:00,28.45,28.55,28.34,28.37,846600.0,19.6574,19.7264,19.5813,19.6021,846600.0
2010-01-21 12:30:00,28.37,28.48,28.37,28.45,717300.0,19.6021,19.6781,19.6021,19.6574,717300.0
2010-01-21 13:00:00,28.44,28.48,28.39,28.44,816100.0,19.6504,19.6781,19.6159,19.6504,816100.0
2010-01-21 13:30:00,28.44,28.49,28.37,28.41,1322400.0,19.6504,19.685,19.6021,19.6297,1322400.0
2010-01-21 14:00:00,28.41,28.43,28.34,28.42,778100.0,19.6297,19.6435,19.5813,19.6366,778100.0
2010-01-21 14:30:00,28.42,28.55,28.4,28.53,1788100.0,19.6366,19.7264,19.6228,19.7126,1788100.0
2010-01-21 15:00:00,28.54,28.56,28.43,28.5,1452900.0,19.7195,19.7334,19.6435,19.6919,1452900.0
2010-01-21 15:30:00,28.51,28.6,28.45,28.46,2321400.0,19.6988,19.761,19.6574,19.6643,2321400.0
2010-01-22 09:30:00,28.21,28.55,28.15,28.41,1649400.0,19.4915,19.7264,19.4501,19.6297,1649400.0
2010-01-22 10:00:00,28.41,28.42,28.1,28.25,1143400.0,19.6297,19.6366,19.4155,19.5192,1143400.0
2010-01-22 10:30:00,28.24,28.4,28.18,28.36,823900.0,19.5123,19.6228,19.4708,19.5952,823900.0
2010-01-22 11:00:00,28.36,28.49,28.31,28.44,659800.0,19.5952,19.685,19.5606,19.6504,659800.0
2010-01-22 11:30:00,28.45,28.48,28.25,28.25,718700.0,19.6574,19.6781,19.5192,19.5192,718700.0
2010-01-22 12:00:00,28.25,28.27,28.15,28.19,1155900.0,19.5192,19.533,19.4501,19.4777,1155900.0
2010-01-22 12:30:00,28.19,28.22,28.14,28.16,861000.0,19.4777,19.4984,19.4432,19.457,861000.0
2010-01-22 13:00:00,28.16,28.2,28.08,28.2,940300.0,19.457,19.4846,19.4017,19.4846,940300.0
2010-01-22 13:30:00,28.19,28.21,28.05,28.06,958200.0,19.4777,19.4915,19.381,19.3879,958200.0
2010-01-22 14:00:00,28.07,28.09,28.01,28.04,539600.0,19.3948,19.4086,19.3533,19.3741,539600.0
2010-01-22 14:30:00,28.03,28.05,27.9,27.9,1033000.0,19.3672,19.381,19.2773,19.2773,1033000.0
2010-01-22 15:00:00,27.91,28.01,27.73,27.79,1734000.0,19.2842,19.3533,19.1599,19.2013,1734000.0
2010-01-22 15:30:00,27.79,27.83,27.68,27.71,3240900.0,19.2013,19.229,19.1253,19.1461,3240900.0
2010-01-25 09:30:00,27.91,27.95,27.55,27.59,1707800.0,19.2842,19.3119,19.0355,19.0631,1707800.0
2010-01-25 10:00:00,27.58,27.76,27.52,27.69,1677900.0,19.0562,19.1806,19.0148,19.1322,1677900.0
2010-01-25 10:30:00,27.69,27.7,27.55,27.59,678300.0,19.1322,19.1391,19.0355,19.0631,678300.0
2010-01-25 11:00:00,27.59,27.64,27.51,27.57,654400.0,19.0631,19.0977,19.0079,19.0493,654400.0
2010-01-25 11:30:00,27.57,27.71,27.55,27.66,585900.0,19.0493,19.1461,19.0355,19.1115,585900.0
2010-01-25 12:00:00,27.67,27.72,27.61,27.63,559000.0,19.1184,19.153,19.077,19.0908,559000.0
2010-01-25 12:30:00,27.62,27.65,27.59,27.6,357200.0,19.0839,19.1046,19.0631,19.07,357200.0
2010-01-25 13:00:00,27.6,27.64,27.54,27.6,531100.0,19.07,19.0977,19.0286,19.07,531100.0
2010-01-25 13:30:00,27.6,27.64,27.58,27.61,610400.0,19.07,19.0977,19.0562,19.077,610400.0
2010-01-25 14:00:00,27.62,27.71,27.61,27.68,532200.0,19.0839,19.1461,19.077,19.1253,532200.0
2010-01-25 14:30:00,27.67,27.68,27.61,27.67,408200.0,19.1184,19.1253,19.077,19.1184,408200.0
2010-01-25 15:00:00,27.68,27.7,27.61,27.65,665200.0,19.1253,19.1391,19.077,19.1046,665200.0
2010-01-25 15:30:00,27.66,27.67,27.58,27.6,1444300.0,19.1115,19.1184,19.0562,19.07,1444300.0
2010-01-26 09:30:00,27.5,27.74,27.5,27.65,1134000.0,19.001,19.1668,19.001,19.1046,1134000.0
2010-01-26 10:00:00,27.65,27.92,27.61,27.87,1974500.0,19.1046,19.2912,19.077,19.2566,1974500.0
2010-01-26 10:30:00,27.86,27.89,27.83,27.89,900500.0,19.2497,19.2704,19.229,19.2704,900500.0
2010-01-26 11:00:00,27.88,27.95,27.82,27.84,697900.0,19.2635,19.3119,19.2221,19.2359,697900.0
2010-01-26 11:30:00,27.85,27.88,27.8,27.8,514000.0,19.2428,19.2635,19.2082,19.2082,514000.0
2010-01-26 12:00:00,27.8,27.83,27.8,27.81,404000.0,19.2082,19.229,19.2082,19.2151,404000.0
2010-01-26 12:30:00,27.82,27.87,27.79,27.86,702900.0,19.2221,19.2566,19.2013,19.2497,702900.0
2010-01-26 13:00:00,27.87,27.87,27.72,27.72,320800.0,19.2566,19.2566,19.153,19.153,320800.0
2010-01-26 13:30:00,27.72,27.8,27.72,27.79,510800.0,19.153,19.2082,19.153,19.2013,510800.0
2010-01-26 14:00:00,27.78,27.79,27.72,27.76,552800.0,19.1944,19.2013,19.153,19.1806,552800.0
2010-01-26 14:30:00,27.76,27.79,27.73,27.76,775100.0,19.1806,19.2013,19.1599,19.1806,775100.0
2010-01-26 15:00:00,27.77,27.86,27.75,27.78,1471700.0,19.1875,19.2497,19.1737,19.1944,1471700.0
2010-01-26 15:30:00,27.78,27.82,27.66,27.73,2372100.0,19.1944,19.2221,19.1115,19.1599,2372100.0
2010-01-27 09:30:00,27.62,27.85,27.58,27.66,1244600.0,19.0839,19.2428,19.0562,19.1115,1244600.0
2010-01-27 10:00:00,27.66,27.74,27.49,27.74,1409400.0,19.1115,19.1668,18.994,19.1668,1409400.0
2010-01-27 10:30:00,27.75,27.92,27.71,27.88,998700.0,19.1737,19.2912,19.1461,19.2635,998700.0
2010-01-27 11:00:00,27.87,27.88,27.71,27.75,697800.0,19.2566,19.2635,19.1461,19.1737,697800.0
2010-01-27 11:30:00,27.74,27.81,27.67,27.81,668700.0,19.1668,19.2151,19.1184,19.2151,668700.0
2010-01-27 12:00:00,27.8,27.81,27.75,27.76,467400.0,19.2082,19.2151,19.1737,19.1806,467400.0
2010-01-27 12:30:00,27.76,27.79,27.68,27.73,849000.0,19.1806,19.2013,19.1253,19.1599,849000.0
2010-01-27 13:00:00,27.73,27.74,27.65,27.73,583000.0,19.1599,19.1668,19.1046,19.1599,583000.0
2010-01-27 13:30:00,27.73,27.75,27.69,27.7,403800.0,19.1599,19.1737,19.1322,19.1391,403800.0
2010-01-27 14:00:00,27.7,27.77,27.57,27.7,927000.0,19.1391,19.1875,19.0493,19.1391,927000.0
2010-01-27 14:30:00,27.7,27.91,27.67,27.76,1090300.0,19.1391,19.2842,19.1184,19.1806,1090300.0
2010-01-27 15:00:00,27.76,27.84,27.66,27.83,1269000.0,19.1806,19.2359,19.1115,19.229,1269000.0
2010-01-27 15:30:00,27.83,27.91,27.77,27.83,1807000.0,19.229,19.2842,19.1875,19.229,1807000.0
2010-01-28 09:30:00,27.93,27.95,27.78,27.84,1500900.0,19.2981,19.3119,19.1944,19.2359,1500900.0
2010-01-28 10:00:00,27.83,27.84,27.57,27.65,1644800.0,19.229,19.2359,19.0493,19.1046,1644800.0
2010-01-28 10:30:00,27.65,27.72,27.46,27.49,1025200.0,19.1046,19.153,18.9733,18.994,1025200.0
2010-01-28 11:00:00,27.5,27.5,27.33,27.43,1480800.0,19.001,19.001,18.8835,18.9526,1480800.0
2010-01-28 11:30:00,27.43,27.45,27.3,27.38,1123500.0,18.9526,18.9664,18.8628,18.918,1123500.0
2010-01-28 12:00:00,27.38,27.39,27.24,27.25,1595800.0,18.918,18.925,18.8213,18.8282,1595800.0
2010-01-28 12:30:00,27.25,27.36,27.19,27.36,1304500.0,18.8282,18.9042,18.7868,18.9042,1304500.0
2010-01-28 13:00:00,27.37,27.51,27.35,27.47,1260100.0,18.9111,19.0079,18.8973,18.9802,1260100.0
2010-01-28 13:30:00,27.47,27.57,27.42,27.45,972400.0,18.9802,19.0493,18.9457,18.9664,972400.0
2010-01-28 14:00:00,27.45,27.47,27.29,27.37,824600.0,18.9664,18.9802,18.8559,18.9111,824600.0
2010-01-28 14:30:00,27.36,27.43,27.28,27.35,865600.0,18.9042,18.9526,18.8489,18.8973,865600.0
2010-01-28 15:00:00,27.35,27.47,27.32,27.41,1139700.0,18.8973,18.9802,18.8766,18.9388,1139700.0
2010-01-28 15:30:00,27.41,27.55,27.33,27.33,3692200.0,18.9388,19.0355,18.8835,18.8835,3692200.0
2010-01-29 09:30:00,27.57,27.83,27.38,27.79,2474300.0,19.0493,19.229,18.918,19.2013,2474300.0
2010-01-29 10:00:00,27.79,27.91,27.69,27.9,942000.0,19.2013,19.2842,19.1322,19.2773,942000.0
2010-01-29 10:30:00,27.9,28.01,27.83,27.86,1517700.0,19.2773,19.3533,19.229,19.2497,1517700.0
2010-01-29 11:00:00,27.86,27.91,27.77,27.82,1253300.0,19.2497,19.2842,19.1875,19.2221,1253300.0
2010-01-29 11:30:00,27.83,27.85,27.69,27.7,954800.0,19.229,19.2428,19.1322,19.1391,954800.0
2010-01-29 12:00:00,27.7,27.79,27.63,27.73,661400.0,19.1391,19.2013,19.0908,19.1599,661400.0
2010-01-29 12:30:00,27.73,27.86,27.71,27.86,499600.0,19.1599,19.2497,19.1461,19.2497,499600.0
2010-01-29 13:00:00,27.85,27.99,27.83,27.97,789200.0,19.2428,19.3395,19.229,19.3257,789200.0
2010-01-29 13:30:00,27.98,28.0,27.85,27.89,1161300.0,19.3326,19.3464,19.2428,19.2704,1161300.0
2010-01-29 14:00:00,27.89,28.06,27.88,28.03,1257500.0,19.2704,19.3879,19.2635,19.3672,1257500.0
2010-01-29 14:30:00,28.03,28.05,27.93,27.99,1520900.0,19.3672,19.381,19.2981,19.3395,1520900.0
2010-01-29 15:00:00,27.98,28.0,27.9,28.0,2200500.0,19.3326,19.3464,19.2773,19.3464,2200500.0
2010-01-29 15:30:00,28.0,28.09,27.92,28.01,5739400.0,19.3464,19.4086,19.2912,19.3533,5739400.0
2010-02-01 09:30:00,27.97,28.15,27.91,28.11,1589000.0,19.3257,19.4501,19.2842,19.4224,1589000.0
2010-02-01 10:00:00,28.11,28.14,27.98,27.98,1668000.0,19.4224,19.4432,19.3326,19.3326,1668000.0
2010-02-01 10:30:00,27.98,28.09,27.97,28.04,1043000.0,19.3326,19.4086,19.3257,19.3741,1043000.0
2010-02-01 11:00:00,28.04,28.26,28.03,28.22,1084800.0,19.3741,19.5261,19.3672,19.4984,1084800.0
2010-02-01 11:30:00,28.22,28.24,28.13,28.13,589400.0,19.4984,19.5123,19.4362,19.4362,589400.0
2010-02-01 12:00:00,28.13,28.24,28.1,28.22,597700.0,19.4362,19.5123,19.4155,19.4984,597700.0
2010-02-01 12:30:00,28.22,28.26,28.16,28.22,607300.0,19.4984,19.5261,19.457,19.4984,607300.0
2010-02-01 13:00:00,28.22,28.27,28.21,28.26,488800.0,19.4984,19.533,19.4915,19.5261,488800.0
2010-02-01 13:30:00,28.27,28.29,28.22,28.27,725500.0,19.533,19.5468,19.4984,19.533,725500.0
2010-02-01 14:00:00,28.27,28.31,28.22,28.3,1040400.0,19.533,19.5606,19.4984,19.5537,1040400.0
2010-02-01 14:30:00,28.3,28.4,28.3,28.33,1516600.0,19.5537,19.6228,19.5537,19.5744,1516600.0
2010-02-01 15:00:00,28.32,28.43,28.32,28.4,1694400.0,19.5675,19.6435,19.5675,19.6228,1694400.0
2010-02-01 15:30:00,28.4,28.45,28.32,28.38,3214600.0,19.6228,19.6574,19.5675,19.609,3214600.0
2010-02-02 09:30:00,28.39,28.64,28.3,28.44,1688300.0,19.6159,19.7886,19.5537,19.6504,1688300.0
2010-02-02 10:00:00,28.43,28.73,28.39,28.69,1641600.0,19.6435,19.8508,19.6159,19.8232,1641600.0
2010-02-02 10:30:00,28.69,28.8,28.69,28.78,1288900.0,19.8232,19.8992,19.8232,19.8854,1288900.0
2010-02-02 11:00:00,28.78,28.88,28.75,28.82,1279700.0,19.8854,19.9545,19.8646,19.913,1279700.0
2010-02-02 11:30:00,28.82,28.86,28.76,28.83,1229200.0,19.913,19.9406,19.8715,19.9199,1229200.0
2010-02-02 12:00:00,28.83,28.85,28.79,28.83,1313500.0,19.9199,19.9337,19.8923,19.9199,1313500.0
2010-02-02 12:30:00,28.83,28.86,28.75,28.82,1017000.0,19.9199,19.9406,19.8646,19.913,1017000.0
2010-02-02 13:00:00,28.83,28.9,28.77,28.89,752300.0,19.9199,19.9683,19.8785,19.9614,752300.0
2010-02-02 13:30:00,28.89,28.93,28.86,28.91,1068200.0,19.9614,19.989,19.9406,19.9752,1068200.0
2010-02-02 14:00:00,28.91,28.94,28.89,28.91,891000.0,19.9752,19.9959,19.9614,19.9752,891000.0
2010-02-02 14:30:00,28.91,28.94,28.88,28.92,1497600.0,19.9752,19.9959,19.9545,19.9821,1497600.0
2010-02-02 15:00:00,28.92,29.03,28.92,29.01,2033800.0,19.9821,20.0581,19.9821,20.0443,2033800.0
2010-02-02 15:30:00,29.01,29.05,28.99,29.0,2973800.0,20.0443,20.0719,20.0305,20.0374,2973800.0
2010-02-03 09:30:00,28.94,28.94,28.66,28.68,1541700.0,19.9959,19.9959,19.8024,19.8163,1541700.0
2010-02-03 10:00:00,28.68,28.68,28.44,28.46,1927900.0,19.8163,19.8163,19.6504,19.6643,1927900.0
2010-02-03 10:30:00,28.46,28.56,28.44,28.47,1448900.0,19.6643,19.7334,19.6504,19.6712,1448900.0
2010-02-03 11:00:00,28.47,28.51,28.39,28.43,983400.0,19.6712,19.6988,19.6159,19.6435,983400.0
2010-02-03 11:30:00,28.42,28.48,28.3,28.34,1435000.0,19.6366,19.6781,19.5537,19.5813,1435000.0
2010-02-03 12:00:00,28.33,28.46,28.32,28.35,1015600.0,19.5744,19.6643,19.5675,19.5883,1015600.0
2010-02-03 12:30:00,28.35,28.43,28.33,28.38,850700.0,19.5883,19.6435,19.5744,19.609,850700.0
2010-02-03 13:00:00,28.39,28.48,28.36,28.44,686500.0,19.6159,19.6781,19.5952,19.6504,686500.0
2010-02-03 13:30:00,28.43,28.47,28.28,28.32,1665800.0,19.6435,19.6712,19.5399,19.5675,1665800.0
2010-02-03 14:00:00,28.32,28.44,28.26,28.41,1949400.0,19.5675,19.6504,19.5261,19.6297,1949400.0
2010-02-03 14:30:00,28.41,28.42,28.32,28.35,940100.0,19.6297,19.6366,19.5675,19.5883,940100.0
2010-02-03 15:00:00,28.34,28.44,28.34,28.43,1600000.0,19.5813,19.6504,19.5813,19.6435,1600000.0
2010-02-03 15:30:00,28.44,28.52,28.43,28.46,2536500.0,19.6504,19.7057,19.6435,19.6643,2536500.0
2010-02-04 09:30:00,28.24,28.53,28.15,28.2,1167000.0,19.5123,19.7126,19.4501,19.4846,1167000.0
2010-02-04 10:00:00,28.21,28.26,28.01,28.06,1750600.0,19.4915,19.5261,19.3533,19.3879,1750600.0
2010-02-04 10:30:00,28.05,28.11,27.94,27.97,1461300.0,19.381,19.4224,19.305,19.3257,1461300.0
2010-02-04 11:00:00,27.97,28.1,27.95,28.05,866400.0,19.3257,19.4155,19.3119,19.381,866400.0
2010-02-04 11:30:00,28.05,28.05,27.88,27.99,788500.0,19.381,19.381,19.2635,19.3395,788500.0
2010-02-04 12:00:00,27.99,28.08,27.98,28.03,821000.0,19.3395,19.4017,19.3326,19.3672,821000.0
2010-02-04 12:30:00,28.03,28.04,27.86,27.93,855800.0,19.3672,19.3741,19.2497,19.2981,855800.0
2010-02-04 13:00:00,27.93,27.97,27.89,27.93,873900.0,19.2981,19.3257,19.2704,19.2981,873900.0
2010-02-04 13:30:00,27.93,27.95,27.84,27.84,1257900.0,19.2981,19.3119,19.2359,19.2359,1257900.0
2010-02-04 14:00:00,27.85,28.04,27.84,27.96,1020000.0,19.2428,19.3741,19.2359,19.3188,1020000.0
2010-02-04 14:30:00,27.97,28.02,27.93,28.0,815900.0,19.3257,19.3602,19.2981,19.3464,815900.0
2010-02-04 15:00:00,28.01,28.01,27.86,27.91,1792000.0,19.3533,19.3533,19.2497,19.2842,1792000.0
2010-02-04 15:30:00,27.91,28.02,27.9,27.94,4630100.0,19.2842,19.3602,19.2773,19.305,4630100.0
2010-02-05 09:30:00,27.85,28.05,27.77,27.86,1581600.0,19.2428,19.381,19.1875,19.2497,1581600.0
2010-02-05 10:00:00,27.87,28.06,27.8,27.99,1308800.0,19.2566,19.3879,19.2082,19.3395,1308800.0
2010-02-05 10:30:00,27.99,28.07,27.9,27.95,1155700.0,19.3395,19.3948,19.2773,19.3119,1155700.0
2010-02-05 11:00:00,27.95,28.02,27.86,27.86,822200.0,19.3119,19.3602,19.2497,19.2497,822200.0
2010-02-05 11:30:00,27.86,27.92,27.79,27.81,923100.0,19.2497,19.2912,19.2013,19.2151,923100.0
2010-02-05 12:00:00,27.82,27.92,27.8,27.88,833300.0,19.2221,19.2912,19.2082,19.2635,833300.0
2010-02-05 12:30:00,27.88,27.9,27.79,27.87,1011700.0,19.2635,19.2773,19.2013,19.2566,1011700.0
2010-02-05 13:00:00,27.87,27.87,27.66,27.7,1014700.0,19.2566,19.2566,19.1115,19.1391,1014700.0
2010-02-05 13:30:00,27.7,27.71,27.53,27.58,1400500.0,19.1391,19.1461,19.0217,19.0562,1400500.0
2010-02-05 14:00:00,27.59,27.67,27.55,27.67,1573600.0,19.0631,19.1184,19.0355,19.1184,1573600.0
2010-02-05 14:30:00,27.67,27.69,27.57,27.62,1486300.0,19.1184,19.1322,19.0493,19.0839,1486300.0
2010-02-05 15:00:00,27.62,27.92,27.59,27.82,2219300.0,19.0839,19.2912,19.0631,19.2221,2219300.0
2010-02-05 15:30:00,27.82,28.02,27.78,28.01,3832100.0,19.2221,19.3602,19.1944,19.3533,3832100.0
2010-02-08 09:30:00,28.53,28.85,28.46,28.73,4202000.0,19.7126,19.9337,19.6643,19.8508,4202000.0
2010-02-08 10:00:00,28.74,28.94,28.69,28.72,2731700.0,19.8577,19.9959,19.8232,19.8439,2731700.0
2010-02-08 10:30:00,28.72,28.92,28.69,28.91,1775400.0,19.8439,19.9821,19.8232,19.9752,1775400.0
2010-02-08 11:00:00,28.9,28.93,28.82,28.85,1127300.0,19.9683,19.989,19.913,19.9337,1127300.0
2010-02-08 11:30:00,28.86,28.89,28.82,28.86,1203900.0,19.9406,19.9614,19.913,19.9406,1203900.0
2010-02-08 12:00:00,28.86,28.9,28.79,28.9,1007600.0,19.9406,19.9683,19.8923,19.9683,1007600.0
2010-02-08 12:30:00,28.9,28.91,28.82,28.85,689600.0,19.9683,19.9752,19.913,19.9337,689600.0
2010-02-08 13:00:00,28.85,28.87,28.79,28.84,922300.0,19.9337,19.9475,19.8923,19.9268,922300.0
2010-02-08 13:30:00,28.84,28.88,28.8,28.84,657700.0,19.9268,19.9545,19.8992,19.9268,657700.0
2010-02-08 14:00:00,28.83,28.88,28.82,28.85,1079000.0,19.9199,19.9545,19.913,19.9337,1079000.0
2010-02-08 14:30:00,28.85,28.89,28.82,28.85,1550500.0,19.9337,19.9614,19.913,19.9337,1550500.0
2010-02-08 15:00:00,28.84,28.86,28.7,28.71,2081600.0,19.9268,19.9406,19.8301,19.837,2081600.0
2010-02-08 15:30:00,28.71,28.74,28.53,28.57,4165600.0,19.837,19.8577,19.7126,19.7403,4165600.0
2010-02-09 09:30:00,28.87,28.94,28.7,28.8,1798300.0,19.9475,19.9959,19.8301,19.8992,1798300.0
2010-02-09 10:00:00,28.81,28.93,28.79,28.81,1259100.0,19.9061,19.989,19.8923,19.9061,1259100.0
2010-02-09 10:30:00,28.8,28.84,28.67,28.7,1465200.0,19.8992,19.9268,19.8094,19.8301,1465200.0
2010-02-09 11:00:00,28.69,28.7,28.6,28.62,1210700.0,19.8232,19.8301,19.761,19.7748,1210700.0
2010-02-09 11:30:00,28.63,28.9,28.57,28.81,1642600.0,19.7817,19.9683,19.7403,19.9061,1642600.0
2010-02-09 12:00:00,28.81,29.08,28.8,28.99,940100.0,19.9061,20.0926,19.8992,20.0305,940100.0
2010-02-09 12:30:00,28.98,29.0,28.8,28.89,1814800.0,20.0236,20.0374,19.8992,19.9614,1814800.0
2010-02-09 13:00:00,28.89,28.95,28.79,28.82,779400.0,19.9614,20.0028,19.8923,19.913,779400.0
2010-02-09 13:30:00,28.82,28.92,28.77,28.91,586200.0,19.913,19.9821,19.8785,19.9752,586200.0
2010-02-09 14:00:00,28.92,28.93,28.83,28.86,542800.0,19.9821,19.989,19.9199,19.9406,542800.0
2010-02-09 14:30:00,28.86,28.92,28.83,28.87,857700.0,19.9406,19.9821,19.9199,19.9475,857700.0
2010-02-09 15:00:00,28.86,28.94,28.84,28.93,1398800.0,19.9406,19.9959,19.9268,19.989,1398800.0
2010-02-09 15:30:00,28.93,28.95,28.8,28.86,2586000.0,19.989,20.0028,19.8992,19.9406,2586000.0
2010-02-10 09:30:00,28.84,28.96,28.7,28.77,1297300.0,19.9268,20.0097,19.8301,19.8785,1297300.0
2010-02-10 10:00:00,28.76,28.77,28.43,28.63,1935100.0,19.8715,19.8785,19.6435,19.7817,1935100.0
2010-02-10 10:30:00,28.62,28.68,28.54,28.65,1004900.0,19.7748,19.8163,19.7195,19.7955,1004900.0
2010-02-10 11:00:00,28.65,28.65,28.4,28.53,1671300.0,19.7955,19.7955,19.6228,19.7126,1671300.0
2010-02-10 11:30:00,28.53,28.62,28.49,28.55,722600.0,19.7126,19.7748,19.685,19.7264,722600.0
2010-02-10 12:00:00,28.55,28.68,28.52,28.61,909300.0,19.7264,19.8163,19.7057,19.7679,909300.0
2010-02-10 12:30:00,28.61,28.69,28.58,28.63,833100.0,19.7679,19.8232,19.7472,19.7817,833100.0
2010-02-10 13:00:00,28.63,28.75,28.61,28.74,780600.0,19.7817,19.8646,19.7679,19.8577,780600.0
2010-02-10 13:30:00,28.74,28.75,28.65,28.68,851100.0,19.8577,19.8646,19.7955,19.8163,851100.0
2010-02-10 14:00:00,28.68,28.73,28.63,28.66,713100.0,19.8163,19.8508,19.7817,19.8024,713100.0
2010-02-10 14:30:00,28.65,28.69,28.61,28.64,610100.0,19.7955,19.8232,19.7679,19.7886,610100.0
2010-02-10 15:00:00,28.64,28.68,28.62,28.66,518600.0,19.7886,19.8163,19.7748,19.8024,518600.0
2010-02-10 15:30:00,28.66,28.66,28.58,28.63,1781800.0,19.8024,19.8024,19.7472,19.7817,1781800.0
2010-02-11 09:30:00,28.66,28.84,28.54,28.74,1374100.0,19.8024,19.9268,19.7195,19.8577,1374100.0
2010-02-11 10:00:00,28.73,28.85,28.69,28.71,1212900.0,19.8508,19.9337,19.8232,19.837,1212900.0
2010-02-11 10:30:00,28.72,28.75,28.59,28.72,954100.0,19.8439,19.8646,19.7541,19.8439,954100.0
2010-02-11 11:00:00,28.71,28.89,28.7,28.85,969200.0,19.837,19.9614,19.8301,19.9337,969200.0
2010-02-11 11:30:00,28.85,29.0,28.81,28.88,852900.0,19.9337,20.0374,19.9061,19.9545,852900.0
2010-02-11 12:00:00,28.89,28.94,28.87,28.94,631700.0,19.9614,19.9959,19.9475,19.9959,631700.0
2010-02-11 12:30:00,28.94,28.95,28.88,28.9,404500.0,19.9959,20.0028,19.9545,19.9683,404500.0
2010-02-11 13:00:00,28.9,28.94,28.86,28.92,750700.0,19.9683,19.9959,19.9406,19.9821,750700.0
2010-02-11 13:30:00,28.92,28.96,28.87,28.92,783500.0,19.9821,20.0097,19.9475,19.9821,783500.0
2010-02-11 14:00:00,28.92,29.03,28.89,29.03,962200.0,19.9821,20.0581,19.9614,20.0581,962200.0
2010-02-11 14:30:00,29.02,29.05,28.97,28.98,870900.0,20.0512,20.0719,20.0166,20.0236,870900.0
2010-02-11 15:00:00,28.98,29.04,28.96,29.02,938500.0,20.0236,20.065,20.0097,20.0512,938500.0
2010-02-11 15:30:00,29.01,29.07,28.94,28.99,2224500.0,20.0443,20.0857,19.9959,20.0305,2224500.0
2010-02-12 09:30:00,28.75,28.82,28.55,28.82,1471300.0,19.8646,19.913,19.7264,19.913,1471300.0
2010-02-12 10:00:00,28.81,28.81,28.64,28.7,1423500.0,19.9061,19.9061,19.7886,19.8301,1423500.0
2010-02-12 10:30:00,28.7,28.76,28.6,28.7,864000.0,19.8301,19.8715,19.761,19.8301,864000.0
2010-02-12 11:00:00,28.69,28.75,28.63,28.71,437600.0,19.8232,19.8646,19.7817,19.837,437600.0
2010-02-12 11:30:00,28.71,28.74,28.66,28.66,437400.0,19.837,19.8577,19.8024,19.8024,437400.0
2010-02-12 12:00:00,28.67,28.91,28.66,28.88,739900.0,19.8094,19.9752,19.8024,19.9545,739900.0
2010-02-12 12:30:00,28.87,28.9,28.79,28.79,591200.0,19.9475,19.9683,19.8923,19.8923,591200.0
2010-02-12 13:00:00,28.79,28.8,28.64,28.72,788100.0,19.8923,19.8992,19.7886,19.8439,788100.0
2010-02-12 13:30:00,28.71,28.81,28.67,28.77,540700.0,19.837,19.9061,19.8094,19.8785,540700.0
2010-02-12 14:00:00,28.76,28.95,28.74,28.91,840600.0,19.8715,20.0028,19.8577,19.9752,840600.0
2010-02-12 14:30:00,28.91,28.98,28.84,28.86,803800.0,19.9752,20.0236,19.9268,19.9406,803800.0
2010-02-12 15:00:00,28.86,28.89,28.77,28.83,1225800.0,19.9406,19.9614,19.8785,19.9199,1225800.0
2010-02-12 15:30:00,28.83,29.0,28.79,29.0,2581700.0,19.9199,20.0374,19.8923,20.0374,2581700.0
2010-02-16 09:30:00,29.12,29.17,28.93,28.99,1504900.0,20.1203,20.1548,19.989,20.0305,1504900.0
2010-02-16 10:00:00,28.99,29.15,28.97,29.13,776800.0,20.0305,20.141,20.0166,20.1272,776800.0
2010-02-16 10:30:00,29.13,29.31,29.13,29.21,1055400.0,20.1272,20.2516,20.1272,20.1825,1055400.0
2010-02-16 11:00:00,29.22,29.26,29.18,29.26,527500.0,20.1894,20.217,20.1617,20.217,527500.0
2010-02-16 11:30:00,29.26,29.36,29.25,29.34,536400.0,20.217,20.2861,20.2101,20.2723,536400.0
2010-02-16 12:00:00,29.34,29.39,29.33,29.37,700200.0,20.2723,20.3068,20.2654,20.293,700200.0
2010-02-16 12:30:00,29.37,29.4,29.29,29.32,406900.0,20.293,20.3137,20.2377,20.2585,406900.0
2010-02-16 13:00:00,29.32,29.38,29.29,29.38,633500.0,20.2585,20.2999,20.2377,20.2999,633500.0
2010-02-16 13:30:00,29.38,29.39,29.32,29.33,541600.0,20.2999,20.3068,20.2585,20.2654,541600.0
2010-02-16 14:00:00,29.33,29.36,29.28,29.35,510000.0,20.2654,20.2861,20.2308,20.2792,510000.0
2010-02-16 14:30:00,29.36,29.36,29.26,29.29,1028800.0,20.2861,20.2861,20.217,20.2377,1028800.0
2010-02-16 15:00:00,29.29,29.37,29.25,29.34,922600.0,20.2377,20.293,20.2101,20.2723,922600.0
2010-02-16 15:30:00,29.35,29.5,29.34,29.46,3138900.0,20.2792,20.3828,20.2723,20.3552,3138900.0
2010-02-17 09:30:00,29.81,30.03,29.75,29.96,4354100.0,20.597,20.749,20.5556,20.7007,4354100.0
2010-02-17 10:00:00,29.96,30.06,29.9,29.93,2623900.0,20.7007,20.7698,20.6592,20.6799,2623900.0
2010-02-17 10:30:00,29.94,30.02,29.93,29.97,1256100.0,20.6869,20.7421,20.6799,20.7076,1256100.0
2010-02-17 11:00:00,29.96,29.97,29.86,29.9,1301500.0,20.7007,20.7076,20.6316,20.6592,1301500.0
2010-02-17 11:30:00,29.9,29.9,29.77,29.86,1111600.0,20.6592,20.6592,20.5694,20.6316,1111600.0
2010-02-17 12:00:00,29.87,29.99,29.86,29.99,583700.0,20.6385,20.7214,20.6316,20.7214,583700.0
2010-02-17 12:30:00,29.99,29.99,29.94,29.97,574600.0,20.7214,20.7214,20.6869,20.7076,574600.0
2010-02-17 13:00:00,29.98,30.04,29.95,29.99,943300.0,20.7145,20.756,20.6938,20.7214,943300.0
2010-02-17 13:30:00,29.99,30.0,29.97,29.98,839800.0,20.7214,20.7283,20.7076,20.7145,839800.0
2010-02-17 14:00:00,29.97,30.01,29.92,29.94,1415900.0,20.7076,20.7352,20.673,20.6869,1415900.0
2010-02-17 14:30:00,29.94,29.99,29.94,29.99,477500.0,20.6869,20.7214,20.6869,20.7214,477500.0
2010-02-17 15:00:00,29.99,30.01,29.96,29.97,1358500.0,20.7214,20.7352,20.7007,20.7076,1358500.0
2010-02-17 15:30:00,29.98,30.03,29.96,30.01,3441300.0,20.7145,20.749,20.7007,20.7352,3441300.0
2010-02-18 09:30:00,30.02,30.15,29.87,30.09,2821200.0,20.7421,20.832,20.6385,20.7905,2821200.0
2010-02-18 10:00:00,30.1,30.22,29.99,30.08,2005500.0,20.7974,20.8803,20.7214,20.7836,2005500.0
2010-02-18 10:30:00,30.07,30.15,30.04,30.04,1077600.0,20.7767,20.832,20.756,20.756,1077600.0
2010-02-18 11:00:00,30.04,30.12,30.01,30.07,1116100.0,20.756,20.8112,20.7352,20.7767,1116100.0
2010-02-18 11:30:00,30.07,30.11,30.01,30.1,716400.0,20.7767,20.8043,20.7352,20.7974,716400.0
2010-02-18 12:00:00,30.11,30.14,30.09,30.11,438700.0,20.8043,20.825,20.7905,20.8043,438700.0
2010-02-18 12:30:00,30.12,30.12,30.05,30.07,388800.0,20.8112,20.8112,20.7629,20.7767,388800.0
2010-02-18 13:00:00,30.07,30.09,30.04,30.05,419900.0,20.7767,20.7905,20.756,20.7629,419900.0
2010-02-18 13:30:00,30.06,30.18,30.05,30.15,737000.0,20.7698,20.8527,20.7629,20.832,737000.0
2010-02-18 14:00:00,30.16,30.28,30.15,30.23,874600.0,20.8389,20.9218,20.832,20.8872,874600.0
2010-02-18 14:30:00,30.23,30.3,30.21,30.3,885400.0,20.8872,20.9356,20.8734,20.9356,885400.0
2010-02-18 15:00:00,30.3,30.32,30.26,30.3,996300.0,20.9356,20.9494,20.908,20.9356,996300.0
2010-02-18 15:30:00,30.3,30.38,30.27,30.31,2386500.0,20.9356,20.9909,20.9149,20.9425,2386500.0
2010-02-19 09:30:00,30.21,30.45,30.19,30.19,3147400.0,20.8734,21.0392,20.8596,20.8596,3147400.0
2010-02-19 10:00:00,30.2,30.31,30.17,30.18,1391700.0,20.8665,20.9425,20.8458,20.8527,1391700.0
2010-02-19 10:30:00,30.18,30.28,30.16,30.22,699800.0,20.8527,20.9218,20.8389,20.8803,699800.0
2010-02-19 11:00:00,30.22,30.22,30.13,30.15,1253400.0,20.8803,20.8803,20.8181,20.832,1253400.0
2010-02-19 11:30:00,30.14,30.23,30.0,30.21,2770000.0,20.825,20.8872,20.7283,20.8734,2770000.0
2010-02-19 12:00:00,30.21,30.23,30.11,30.12,1036900.0,20.8734,20.8872,20.8043,20.8112,1036900.0
2010-02-19 12:30:00,30.12,30.14,30.08,30.13,566000.0,20.8112,20.825,20.7836,20.8181,566000.0
2010-02-19 13:00:00,30.13,30.15,30.05,30.07,511100.0,20.8181,20.832,20.7629,20.7767,511100.0
2010-02-19 13:30:00,30.08,30.15,30.07,30.12,611000.0,20.7836,20.832,20.7767,20.8112,611000.0
2010-02-19 14:00:00,30.11,30.13,30.05,30.13,682400.0,20.8043,20.8181,20.7629,20.8181,682400.0
2010-02-19 14:30:00,30.12,30.23,30.12,30.19,1079100.0,20.8112,20.8872,20.8112,20.8596,1079100.0
2010-02-19 15:00:00,30.19,30.19,30.05,30.08,1265700.0,20.8596,20.8596,20.7629,20.7836,1265700.0
2010-02-19 15:30:00,30.07,30.2,30.07,30.14,2513500.0,20.7767,20.8665,20.7767,20.825,2513500.0
2010-02-22 09:30:00,30.4,30.55,30.27,30.5,2229000.0,21.0047,21.1083,20.9149,21.0738,2229000.0
2010-02-22 10:00:00,30.5,30.51,30.29,30.4,2030300.0,21.0738,21.0807,20.9287,21.0047,2030300.0
2010-02-22 10:30:00,30.4,30.43,30.3,30.32,792200.0,21.0047,21.0254,20.9356,20.9494,792200.0
2010-02-22 11:00:00,30.33,30.38,30.2,30.33,1479500.0,20.9563,20.9909,20.8665,20.9563,1479500.0
2010-02-22 11:30:00,30.33,30.38,30.26,30.31,632300.0,20.9563,20.9909,20.908,20.9425,632300.0
2010-02-22 12:00:00,30.31,30.38,30.31,30.31,528100.0,20.9425,20.9909,20.9425,20.9425,528100.0
2010-02-22 12:30:00,30.32,30.4,30.31,30.38,536400.0,20.9494,21.0047,20.9425,20.9909,536400.0
2010-02-22 13:00:00,30.37,30.38,30.25,30.33,956400.0,20.984,20.9909,20.9011,20.9563,956400.0
2010-02-22 13:30:00,30.32,30.4,30.3,30.35,536000.0,20.9494,21.0047,20.9356,20.9701,536000.0
2010-02-22 14:00:00,30.35,30.41,30.33,30.37,662900.0,20.9701,21.0116,20.9563,20.984,662900.0
2010-02-22 14:30:00,30.38,30.42,30.36,30.39,580500.0,20.9909,21.0185,20.9771,20.9978,580500.0
2010-02-22 15:00:00,30.38,30.42,30.35,30.39,1189500.0,20.9909,21.0185,20.9701,20.9978,1189500.0
2010-02-22 15:30:00,30.4,30.4,30.25,30.32,2367800.0,21.0047,21.0047,20.9011,20.9494,2367800.0
2010-02-23 09:30:00,30.56,30.84,30.45,30.61,4901800.0,21.1152,21.3087,21.0392,21.1498,4901800.0
2010-02-23 10:00:00,30.6,30.73,30.35,30.61,4508300.0,21.1429,21.2327,20.9701,21.1498,4508300.0
2010-02-23 10:30:00,30.61,30.76,30.5,30.65,2215500.0,21.1498,21.2534,21.0738,21.1774,2215500.0
2010-02-23 11:00:00,30.65,30.84,30.64,30.83,2389400.0,21.1774,21.3087,21.1705,21.3018,2389400.0
2010-02-23 11:30:00,30.83,31.0,30.82,30.91,2220500.0,21.3018,21.4193,21.2949,21.3571,2220500.0
2010-02-23 12:00:00,30.91,30.96,30.85,30.95,1774000.0,21.3571,21.3916,21.3156,21.3847,1774000.0
2010-02-23 12:30:00,30.95,31.03,30.92,31.01,1371300.0,21.3847,21.44,21.364,21.4262,1371300.0
2010-02-23 13:00:00,31.01,31.02,30.8,30.8,2134700.0,21.4262,21.4331,21.2811,21.2811,2134700.0
2010-02-23 13:30:00,30.8,30.89,30.77,30.85,2477400.0,21.2811,21.3433,21.2603,21.3156,2477400.0
2010-02-23 14:00:00,30.84,30.87,30.8,30.83,940200.0,21.3087,21.3294,21.2811,21.3018,940200.0
2010-02-23 14:30:00,30.83,30.9,30.79,30.87,1356900.0,21.3018,21.3502,21.2742,21.3294,1356900.0
2010-02-23 15:00:00,30.87,30.93,30.38,30.9,2356400.0,21.3294,21.3709,20.9909,21.3502,2356400.0
2010-02-23 15:30:00,30.89,30.9,30.74,30.77,3316200.0,21.3433,21.3502,21.2396,21.2603,3316200.0
2010-02-24 09:30:00,30.78,31.15,30.74,31.03,2038700.0,21.2673,21.5229,21.2396,21.44,2038700.0
2010-02-24 10:00:00,31.03,31.04,30.76,30.85,2557500.0,21.44,21.4469,21.2534,21.3156,2557500.0
2010-02-24 10:30:00,30.84,31.08,30.79,31.05,1605100.0,21.3087,21.4745,21.2742,21.4538,1605100.0
2010-02-24 11:00:00,31.05,31.12,31.03,31.1,1059300.0,21.4538,21.5022,21.44,21.4884,1059300.0
2010-02-24 11:30:00,31.09,31.12,30.98,31.0,1089700.0,21.4814,21.5022,21.4054,21.4193,1089700.0
2010-02-24 12:00:00,31.0,31.13,30.99,31.13,685800.0,21.4193,21.5091,21.4123,21.5091,685800.0
2010-02-24 12:30:00,31.13,31.26,31.09,31.21,1013300.0,21.5091,21.5989,21.4814,21.5644,1013300.0
2010-02-24 13:00:00,31.2,31.35,31.16,31.33,1225200.0,21.5574,21.6611,21.5298,21.6473,1225200.0
2010-02-24 13:30:00,31.33,31.35,31.27,31.28,771300.0,21.6473,21.6611,21.6058,21.6127,771300.0
2010-02-24 14:00:00,31.28,31.34,31.24,31.31,1111800.0,21.6127,21.6542,21.5851,21.6335,1111800.0
2010-02-24 14:30:00,31.31,31.41,31.26,31.37,1567500.0,21.6335,21.7025,21.5989,21.6749,1567500.0
2010-02-24 15:00:00,31.37,31.42,31.31,31.34,1927000.0,21.6749,21.7095,21.6335,21.6542,1927000.0
2010-02-24 15:30:00,31.33,31.41,31.28,31.36,2925000.0,21.6473,21.7025,21.6127,21.668,2925000.0
2010-02-25 09:30:00,31.07,31.21,30.99,31.12,2367400.0,21.4676,21.5644,21.4123,21.5022,2367400.0
2010-02-25 10:00:00,31.12,31.19,31.04,31.07,2059800.0,21.5022,21.5505,21.4469,21.4676,2059800.0
2010-02-25 10:30:00,31.08,31.16,31.05,31.07,865600.0,21.4745,21.5298,21.4538,21.4676,865600.0
2010-02-25 11:00:00,31.07,31.14,31.04,31.11,700600.0,21.4676,21.516,21.4469,21.4953,700600.0
2010-02-25 11:30:00,31.11,31.12,31.03,31.07,584300.0,21.4953,21.5022,21.44,21.4676,584300.0
2010-02-25 12:00:00,31.07,31.14,31.05,31.12,599400.0,21.4676,21.516,21.4538,21.5022,599400.0
2010-02-25 12:30:00,31.12,31.24,31.11,31.19,915500.0,21.5022,21.5851,21.4953,21.5505,915500.0
2010-02-25 13:00:00,31.19,31.24,31.18,31.19,495600.0,21.5505,21.5851,21.5436,21.5505,495600.0
2010-02-25 13:30:00,31.18,31.3,31.14,31.29,690500.0,21.5436,21.6265,21.516,21.6196,690500.0
2010-02-25 14:00:00,31.3,31.39,31.29,31.34,1010900.0,21.6265,21.6887,21.6196,21.6542,1010900.0
2010-02-25 14:30:00,31.34,31.42,31.33,31.37,711300.0,21.6542,21.7095,21.6473,21.6749,711300.0
2010-02-25 15:00:00,31.36,31.45,31.33,31.38,1206400.0,21.668,21.7302,21.6473,21.6818,1206400.0
2010-02-25 15:30:00,31.38,31.4,31.3,31.36,2288800.0,21.6818,21.6956,21.6265,21.668,2288800.0
2010-02-26 09:30:00,31.36,31.36,31.02,31.13,1748700.0,21.668,21.668,21.4331,21.5091,1748700.0
2010-02-26 10:00:00,31.14,31.17,30.95,31.1,1541500.0,21.516,21.5367,21.3847,21.4884,1541500.0
2010-02-26 10:30:00,31.1,31.29,31.1,31.19,1097000.0,21.4884,21.6196,21.4884,21.5505,1097000.0
2010-02-26 11:00:00,31.19,31.29,31.18,31.2,1004500.0,21.5505,21.6196,21.5436,21.5574,1004500.0
2010-02-26 11:30:00,31.2,31.32,31.19,31.3,848500.0,21.5574,21.6404,21.5505,21.6265,848500.0
2010-02-26 12:00:00,31.3,31.33,31.2,31.33,842400.0,21.6265,21.6473,21.5574,21.6473,842400.0
2010-02-26 12:30:00,31.33,31.33,31.17,31.21,634100.0,21.6473,21.6473,21.5367,21.5644,634100.0
2010-02-26 13:00:00,31.22,31.25,31.14,31.21,449300.0,21.5713,21.592,21.516,21.5644,449300.0
2010-02-26 13:30:00,31.2,31.26,31.16,31.24,539700.0,21.5574,21.5989,21.5298,21.5851,539700.0
2010-02-26 14:00:00,31.24,31.24,31.17,31.19,551900.0,21.5851,21.5851,21.5367,21.5505,551900.0
2010-02-26 14:30:00,31.2,31.24,31.17,31.19,653200.0,21.5574,21.5851,21.5367,21.5505,653200.0
2010-02-26 15:00:00,31.19,31.22,31.15,31.17,650400.0,21.5505,21.5713,21.5229,21.5367,650400.0
2010-02-26 15:30:00,31.18,31.24,31.15,31.18,1857900.0,21.5436,21.5851,21.5229,21.5436,1857900.0
2010-03-01 09:30:00,31.24,31.33,31.1,31.12,1628200.0,21.5851,21.6473,21.4884,21.5022,1628200.0
2010-03-01 10:00:00,31.13,31.33,31.09,31.22,1101700.0,21.5091,21.6473,21.4814,21.5713,1101700.0
2010-03-01 10:30:00,31.23,31.25,31.18,31.22,852300.0,21.5782,21.592,21.5436,21.5713,852300.0
2010-03-01 11:00:00,31.22,31.31,31.21,31.31,690400.0,21.5713,21.6335,21.5644,21.6335,690400.0
2010-03-01 11:30:00,31.32,31.32,31.21,31.24,474500.0,21.6404,21.6404,21.5644,21.5851,474500.0
2010-03-01 12:00:00,31.25,31.34,31.24,31.32,449300.0,21.592,21.6542,21.5851,21.6404,449300.0
2010-03-01 12:30:00,31.31,31.38,31.31,31.33,986400.0,21.6335,21.6818,21.6335,21.6473,986400.0
2010-03-01 13:00:00,31.33,31.45,31.33,31.44,1305900.0,21.6473,21.7302,21.6473,21.7233,1305900.0
2010-03-01 13:30:00,31.45,31.55,31.44,31.49,1639700.0,21.7302,21.7993,21.7233,21.7578,1639700.0
2010-03-01 14:00:00,31.49,31.52,31.45,31.47,742000.0,21.7578,21.7785,21.7302,21.744,742000.0
2010-03-01 14:30:00,31.46,31.48,31.39,31.42,975400.0,21.7371,21.7509,21.6887,21.7095,975400.0
2010-03-01 15:00:00,31.42,31.45,31.38,31.44,1219600.0,21.7095,21.7302,21.6818,21.7233,1219600.0
2010-03-01 15:30:00,31.45,31.45,31.4,31.44,1246900.0,21.7302,21.7302,21.6956,21.7233,1246900.0
2010-03-02 09:30:00,31.52,31.54,31.31,31.36,1220600.0,21.7785,21.7924,21.6335,21.668,1220600.0
2010-03-02 10:00:00,31.35,31.44,31.34,31.42,1697400.0,21.6611,21.7233,21.6542,21.7095,1697400.0
2010-03-02 10:30:00,31.42,31.58,31.4,31.55,1345000.0,21.7095,21.82,21.6956,21.7993,1345000.0
2010-03-02 11:00:00,31.55,31.56,31.45,31.47,647200.0,21.7993,21.8062,21.7302,21.744,647200.0
2010-03-02 11:30:00,31.46,31.47,31.35,31.35,589800.0,21.7371,21.744,21.6611,21.6611,589800.0
2010-03-02 12:00:00,31.35,31.39,31.35,31.38,548600.0,21.6611,21.6887,21.6611,21.6818,548600.0
2010-03-02 12:30:00,31.39,31.39,31.34,31.37,627800.0,21.6887,21.6887,21.6542,21.6749,627800.0
2010-03-02 13:00:00,31.37,31.38,31.33,31.35,691200.0,21.6749,21.6818,21.6473,21.6611,691200.0
2010-03-02 13:30:00,31.35,31.43,31.34,31.43,941000.0,21.6611,21.7164,21.6542,21.7164,941000.0
2010-03-02 14:00:00,31.42,31.45,31.35,31.35,622800.0,21.7095,21.7302,21.6611,21.6611,622800.0
2010-03-02 14:30:00,31.35,31.38,31.35,31.36,478800.0,21.6611,21.6818,21.6611,21.668,478800.0
2010-03-02 15:00:00,31.36,31.37,31.35,31.35,1109000.0,21.668,21.6749,21.6611,21.6611,1109000.0
2010-03-02 15:30:00,31.35,31.36,31.27,31.34,2474500.0,21.6611,21.668,21.6058,21.6542,2474500.0
2010-03-03 09:30:00,31.43,31.6,31.35,31.58,1209000.0,21.7164,21.8338,21.6611,21.82,1209000.0
2010-03-03 10:00:00,31.59,31.7,31.55,31.68,1146800.0,21.8269,21.9029,21.7993,21.8891,1146800.0
2010-03-03 10:30:00,31.68,31.79,31.65,31.73,1209600.0,21.8891,21.9651,21.8684,21.9236,1209600.0
2010-03-03 11:00:00,31.73,31.79,31.67,31.74,1086400.0,21.9236,21.9651,21.8822,21.9306,1086400.0
2010-03-03 11:30:00,31.74,31.81,31.69,31.7,1051700.0,21.9306,21.9789,21.896,21.9029,1051700.0
2010-03-03 12:00:00,31.7,31.7,31.59,31.59,676800.0,21.9029,21.9029,21.8269,21.8269,676800.0
2010-03-03 12:30:00,31.59,31.62,31.52,31.56,779000.0,21.8269,21.8476,21.7785,21.8062,779000.0
2010-03-03 13:00:00,31.56,31.62,31.54,31.54,480400.0,21.8062,21.8476,21.7924,21.7924,480400.0
2010-03-03 13:30:00,31.53,31.64,31.53,31.59,667900.0,21.7855,21.8615,21.7855,21.8269,667900.0
2010-03-03 14:00:00,31.59,31.6,31.34,31.37,1018900.0,21.8269,21.8338,21.6542,21.6749,1018900.0
2010-03-03 14:30:00,31.36,31.44,31.32,31.43,1014600.0,21.668,21.7233,21.6404,21.7164,1014600.0
2010-03-03 15:00:00,31.44,31.53,31.42,31.49,1058500.0,21.7233,21.7855,21.7095,21.7578,1058500.0
2010-03-03 15:30:00,31.48,31.55,31.44,31.5,1975700.0,21.7509,21.7993,21.7233,21.7647,1975700.0
2010-03-04 09:30:00,31.48,31.58,31.41,31.46,1187600.0,21.7509,21.82,21.7025,21.7371,1187600.0
2010-03-04 10:00:00,31.45,31.48,31.32,31.35,1246200.0,21.7302,21.7509,21.6404,21.6611,1246200.0
2010-03-04 10:30:00,31.35,31.41,31.3,31.35,894400.0,21.6611,21.7025,21.6265,21.6611,894400.0
2010-03-04 11:00:00,31.35,31.39,31.34,31.37,967000.0,21.6611,21.6887,21.6542,21.6749,967000.0
2010-03-04 11:30:00,31.37,31.4,31.34,31.36,474900.0,21.6749,21.6956,21.6542,21.668,474900.0
2010-03-04 12:00:00,31.37,31.4,31.33,31.37,666000.0,21.6749,21.6956,21.6473,21.6749,666000.0
2010-03-04 12:30:00,31.37,31.39,31.32,31.33,656500.0,21.6749,21.6887,21.6404,21.6473,656500.0
2010-03-04 13:00:00,31.32,31.38,31.32,31.34,356100.0,21.6404,21.6818,21.6404,21.6542,356100.0
2010-03-04 13:30:00,31.34,31.4,31.3,31.38,815500.0,21.6542,21.6956,21.6265,21.6818,815500.0
2010-03-04 14:00:00,31.38,31.38,31.31,31.38,803500.0,21.6818,21.6818,21.6335,21.6818,803500.0
2010-03-04 14:30:00,31.38,31.46,31.35,31.43,590100.0,21.6818,21.7371,21.6611,21.7164,590100.0
2010-03-04 15:00:00,31.43,31.44,31.36,31.41,891700.0,21.7164,21.7233,21.668,21.7025,891700.0
2010-03-04 15:30:00,31.4,31.47,31.39,31.42,1261100.0,21.6956,21.744,21.6887,21.7095,1261100.0
2010-03-05 09:30:00,31.55,31.84,31.49,31.74,1260100.0,21.7993,21.9997,21.7578,21.9306,1260100.0
2010-03-05 10:00:00,31.73,31.87,31.68,31.83,1146400.0,21.9236,22.0204,21.8891,21.9927,1146400.0
2010-03-05 10:30:00,31.82,31.84,31.78,31.79,805200.0,21.9858,21.9997,21.9582,21.9651,805200.0
2010-03-05 11:00:00,31.79,31.85,31.79,31.82,620300.0,21.9651,22.0066,21.9651,21.9858,620300.0
2010-03-05 11:30:00,31.83,31.83,31.8,31.8,900300.0,21.9927,21.9927,21.972,21.972,900300.0
2010-03-05 12:00:00,31.8,31.83,31.78,31.82,691700.0,21.972,21.9927,21.9582,21.9858,691700.0
2010-03-05 12:30:00,31.81,31.86,31.8,31.86,837600.0,21.9789,22.0135,21.972,22.0135,837600.0
2010-03-05 13:00:00,31.86,31.87,31.75,31.79,1276800.0,22.0135,22.0204,21.9375,21.9651,1276800.0
2010-03-05 13:30:00,31.78,31.83,31.76,31.83,886400.0,21.9582,21.9927,21.9444,21.9927,886400.0
2010-03-05 14:00:00,31.83,31.83,31.78,31.8,694000.0,21.9927,21.9927,21.9582,21.972,694000.0
2010-03-05 14:30:00,31.8,31.88,31.79,31.84,1134300.0,21.972,22.0273,21.9651,21.9997,1134300.0
2010-03-05 15:00:00,31.84,31.91,31.8,31.83,2061000.0,21.9997,22.048,21.972,21.9927,2061000.0
2010-03-05 15:30:00,31.83,31.87,31.74,31.8,4351000.0,21.9927,22.0204,21.9306,21.972,4351000.0
2010-03-08 09:30:00,31.7,32.04,31.68,31.91,1708700.0,21.9029,22.1378,21.8891,22.048,1708700.0
2010-03-08 10:00:00,31.9,32.0,31.89,31.95,543700.0,22.0411,22.1102,22.0342,22.0757,543700.0
2010-03-08 10:30:00,31.95,32.0,31.9,31.98,751200.0,22.0757,22.1102,22.0411,22.0964,751200.0
2010-03-08 11:00:00,31.98,31.98,31.89,31.92,692300.0,22.0964,22.0964,22.0342,22.0549,692300.0
2010-03-08 11:30:00,31.93,31.98,31.9,31.95,702200.0,22.0618,22.0964,22.0411,22.0757,702200.0
2010-03-08 12:00:00,31.96,32.01,31.93,31.99,524700.0,22.0826,22.1171,22.0618,22.1033,524700.0
2010-03-08 12:30:00,31.99,31.99,31.91,31.99,402800.0,22.1033,22.1033,22.048,22.1033,402800.0
2010-03-08 13:00:00,31.99,32.03,31.95,32.01,323400.0,22.1033,22.1309,22.0757,22.1171,323400.0
2010-03-08 13:30:00,32.01,32.04,31.99,32.0,401600.0,22.1171,22.1378,22.1033,22.1102,401600.0
2010-03-08 14:00:00,32.0,32.03,32.0,32.01,536700.0,22.1102,22.1309,22.1102,22.1171,536700.0
2010-03-08 14:30:00,32.01,32.03,31.98,32.0,588300.0,22.1171,22.1309,22.0964,22.1102,588300.0
2010-03-08 15:00:00,32.0,32.03,31.99,32.03,834900.0,22.1102,22.1309,22.1033,22.1309,834900.0
2010-03-08 15:30:00,32.03,32.03,31.97,31.97,2024500.0,22.1309,22.1309,22.0895,22.0895,2024500.0
2010-03-09 09:30:00,31.7,31.95,31.68,31.83,1699400.0,22.0663,22.2403,22.0523,22.1568,1699400.0
2010-03-09 10:00:00,31.82,31.86,31.75,31.75,731600.0,22.1498,22.1776,22.1011,22.1011,731600.0
2010-03-09 10:30:00,31.75,31.81,31.74,31.77,702900.0,22.1011,22.1428,22.0941,22.115,702900.0
2010-03-09 11:00:00,31.78,31.79,31.73,31.75,679400.0,22.1219,22.1289,22.0871,22.1011,679400.0
2010-03-09 11:30:00,31.75,31.83,31.74,31.79,805000.0,22.1011,22.1568,22.0941,22.1289,805000.0
2010-03-09 12:00:00,31.78,31.87,31.73,31.85,999700.0,22.1219,22.1846,22.0871,22.1707,999700.0
2010-03-09 12:30:00,31.86,31.91,31.83,31.88,659400.0,22.1776,22.2124,22.1568,22.1916,659400.0
2010-03-09 13:00:00,31.88,31.93,31.82,31.92,989900.0,22.1916,22.2264,22.1498,22.2194,989900.0
2010-03-09 13:30:00,31.92,31.95,31.8,31.8,595400.0,22.2194,22.2403,22.1359,22.1359,595400.0
2010-03-09 14:00:00,31.8,31.86,31.8,31.81,625400.0,22.1359,22.1776,22.1359,22.1428,625400.0
2010-03-09 14:30:00,31.81,31.82,31.68,31.7,1253100.0,22.1428,22.1498,22.0523,22.0663,1253100.0
2010-03-09 15:00:00,31.7,31.73,31.67,31.72,2254200.0,22.0663,22.0871,22.0454,22.0802,2254200.0
2010-03-09 15:30:00,31.72,31.77,31.69,31.7,1570300.0,22.0802,22.115,22.0593,22.0663,1570300.0
2010-03-10 09:30:00,31.59,31.64,31.45,31.59,1510000.0,21.9897,22.0245,21.8922,21.9897,1510000.0
2010-03-10 10:00:00,31.59,31.73,31.56,31.71,976000.0,21.9897,22.0871,21.9688,22.0732,976000.0
2010-03-10 10:30:00,31.72,31.85,31.71,31.81,915600.0,22.0802,22.1707,22.0732,22.1428,915600.0
2010-03-10 11:00:00,31.82,31.88,31.76,31.78,625800.0,22.1498,22.1916,22.108,22.1219,625800.0
2010-03-10 11:30:00,31.78,31.8,31.68,31.74,455100.0,22.1219,22.1359,22.0523,22.0941,455100.0
2010-03-10 12:00:00,31.74,31.74,31.58,31.59,622200.0,22.0941,22.0941,21.9827,21.9897,622200.0
2010-03-10 12:30:00,31.58,31.68,31.55,31.67,639800.0,21.9827,22.0523,21.9618,22.0454,639800.0
2010-03-10 13:00:00,31.67,31.73,31.63,31.68,394400.0,22.0454,22.0871,22.0175,22.0523,394400.0
2010-03-10 13:30:00,31.68,31.72,31.62,31.64,390900.0,22.0523,22.0802,22.0106,22.0245,390900.0
2010-03-10 14:00:00,31.64,31.74,31.64,31.74,529300.0,22.0245,22.0941,22.0245,22.0941,529300.0
2010-03-10 14:30:00,31.74,31.79,31.69,31.71,556200.0,22.0941,22.1289,22.0593,22.0732,556200.0
2010-03-10 15:00:00,31.7,31.77,31.68,31.69,614900.0,22.0663,22.115,22.0523,22.0593,614900.0
2010-03-10 15:30:00,31.68,31.75,31.64,31.72,1688900.0,22.0523,22.1011,22.0245,22.0802,1688900.0
2010-03-11 09:30:00,31.62,31.65,31.52,31.59,1522000.0,22.0106,22.0315,21.941,21.9897,1522000.0
2010-03-11 10:00:00,31.6,31.8,31.59,31.8,766700.0,21.9966,22.1359,21.9897,22.1359,766700.0
2010-03-11 10:30:00,31.8,31.93,31.78,31.92,679500.0,22.1359,22.2264,22.1219,22.2194,679500.0
2010-03-11 11:00:00,31.92,31.95,31.89,31.91,705300.0,22.2194,22.2403,22.1985,22.2124,705300.0
2010-03-11 11:30:00,31.92,31.98,31.9,31.98,780400.0,22.2194,22.2612,22.2055,22.2612,780400.0
2010-03-11 12:00:00,31.98,31.98,31.82,31.83,911400.0,22.2612,22.2612,22.1498,22.1568,911400.0
2010-03-11 12:30:00,31.83,31.96,31.82,31.94,813000.0,22.1568,22.2472,22.1498,22.2333,813000.0
2010-03-11 13:00:00,31.95,31.99,31.92,31.98,473400.0,22.2403,22.2681,22.2194,22.2612,473400.0
2010-03-11 13:30:00,31.98,32.04,31.96,31.98,702000.0,22.2612,22.3029,22.2472,22.2612,702000.0
2010-03-11 14:00:00,31.98,31.98,31.94,31.97,1111800.0,22.2612,22.2612,22.2333,22.2542,1111800.0
2010-03-11 14:30:00,31.97,32.01,31.94,31.96,1164500.0,22.2542,22.282,22.2333,22.2472,1164500.0
2010-03-11 15:00:00,31.96,32.19,31.95,32.18,1668200.0,22.2472,22.4073,22.2403,22.4004,1668200.0
2010-03-11 15:30:00,32.19,32.22,32.1,32.14,2702100.0,22.4073,22.4282,22.3447,22.3725,2702100.0
2010-03-12 09:30:00,32.2,32.46,32.12,32.42,1996100.0,22.4143,22.5953,22.3586,22.5674,1996100.0
2010-03-12 10:00:00,32.42,32.49,32.2,32.42,1913800.0,22.5674,22.6162,22.4143,22.5674,1913800.0
2010-03-12 10:30:00,32.42,32.5,32.37,32.47,1335200.0,22.5674,22.6231,22.5326,22.6023,1335200.0
2010-03-12 11:00:00,32.46,32.51,32.43,32.45,833400.0,22.5953,22.6301,22.5744,22.5883,833400.0
2010-03-12 11:30:00,32.45,32.47,32.39,32.4,693700.0,22.5883,22.6023,22.5466,22.5535,693700.0
2010-03-12 12:00:00,32.4,32.48,32.37,32.46,612000.0,22.5535,22.6092,22.5326,22.5953,612000.0
2010-03-12 12:30:00,32.45,32.48,32.4,32.48,552900.0,22.5883,22.6092,22.5535,22.6092,552900.0
2010-03-12 13:00:00,32.48,32.55,32.47,32.5,530700.0,22.6092,22.6579,22.6023,22.6231,530700.0
2010-03-12 13:30:00,32.5,32.55,32.45,32.55,575200.0,22.6231,22.6579,22.5883,22.6579,575200.0
2010-03-12 14:00:00,32.55,32.6,32.52,32.54,720500.0,22.6579,22.6927,22.6371,22.651,720500.0
2010-03-12 14:30:00,32.54,32.57,32.5,32.51,698300.0,22.651,22.6719,22.6231,22.6301,698300.0
2010-03-12 15:00:00,32.51,32.52,32.42,32.46,1195200.0,22.6301,22.6371,22.5674,22.5953,1195200.0
2010-03-12 15:30:00,32.46,32.48,32.44,32.45,1871300.0,22.5953,22.6092,22.5814,22.5883,1871300.0
2010-03-15 09:30:00,32.49,32.56,32.37,32.41,991200.0,22.6162,22.6649,22.5326,22.5605,991200.0
2010-03-15 10:00:00,32.4,32.53,32.36,32.51,1264700.0,22.5535,22.644,22.5257,22.6301,1264700.0
2010-03-15 10:30:00,32.51,32.52,32.35,32.39,727500.0,22.6301,22.6371,22.5187,22.5466,727500.0
2010-03-15 11:00:00,32.4,32.44,32.28,32.38,746600.0,22.5535,22.5814,22.47,22.5396,746600.0
2010-03-15 11:30:00,32.37,32.38,32.29,32.33,461700.0,22.5326,22.5396,22.477,22.5048,461700.0
2010-03-15 12:00:00,32.32,32.57,32.31,32.54,1763100.0,22.4978,22.6719,22.4909,22.651,1763100.0
2010-03-15 12:30:00,32.54,32.55,32.47,32.51,584600.0,22.651,22.6579,22.6023,22.6301,584600.0
2010-03-15 13:00:00,32.5,32.57,32.48,32.54,518100.0,22.6231,22.6719,22.6092,22.651,518100.0
2010-03-15 13:30:00,32.54,32.57,32.5,32.52,813500.0,22.651,22.6719,22.6231,22.6371,813500.0
2010-03-15 14:00:00,32.52,32.54,32.47,32.53,630300.0,22.6371,22.651,22.6023,22.644,630300.0
2010-03-15 14:30:00,32.54,32.65,32.49,32.62,788400.0,22.651,22.7275,22.6162,22.7067,788400.0
2010-03-15 15:00:00,32.62,32.67,32.57,32.65,933400.0,22.7067,22.7415,22.6719,22.7275,933400.0
2010-03-15 15:30:00,32.65,32.71,32.61,32.68,1298900.0,22.7275,22.7693,22.6997,22.7484,1298900.0
2010-03-16 09:30:00,32.61,32.76,32.54,32.72,1003100.0,22.6997,22.8041,22.651,22.7763,1003100.0
2010-03-16 10:00:00,32.71,32.73,32.55,32.65,749800.0,22.7693,22.7832,22.6579,22.7275,749800.0
2010-03-16 10:30:00,32.65,32.81,32.65,32.76,949300.0,22.7275,22.8389,22.7275,22.8041,949300.0
2010-03-16 11:00:00,32.77,32.81,32.6,32.6,909800.0,22.8111,22.8389,22.6927,22.6927,909800.0
2010-03-16 11:30:00,32.6,32.65,32.52,32.54,1076100.0,22.6927,22.7275,22.6371,22.651,1076100.0
2010-03-16 12:00:00,32.55,32.56,32.45,32.45,1279500.0,22.6579,22.6649,22.5883,22.5883,1279500.0
2010-03-16 12:30:00,32.45,32.51,32.4,32.43,937700.0,22.5883,22.6301,22.5535,22.5744,937700.0
2010-03-16 13:00:00,32.43,32.55,32.42,32.51,514900.0,22.5744,22.6579,22.5674,22.6301,514900.0
2010-03-16 13:30:00,32.52,32.56,32.45,32.45,765300.0,22.6371,22.6649,22.5883,22.5883,765300.0
2010-03-16 14:00:00,32.45,32.57,32.35,32.54,1143600.0,22.5883,22.6719,22.5187,22.651,1143600.0
2010-03-16 14:30:00,32.54,32.54,32.38,32.43,1137000.0,22.651,22.651,22.5396,22.5744,1137000.0
2010-03-16 15:00:00,32.43,32.49,32.41,32.47,1055100.0,22.5744,22.6162,22.5605,22.6023,1055100.0
2010-03-16 15:30:00,32.48,32.55,32.45,32.54,1401600.0,22.6092,22.6579,22.5883,22.651,1401600.0
2010-03-17 09:30:00,32.49,32.64,32.34,32.44,1343300.0,22.6162,22.7206,22.5118,22.5814,1343300.0
2010-03-17 10:00:00,32.44,32.52,32.36,32.5,1277500.0,22.5814,22.6371,22.5257,22.6231,1277500.0
2010-03-17 10:30:00,32.5,32.59,32.42,32.58,798700.0,22.6231,22.6858,22.5674,22.6788,798700.0
2010-03-17 11:00:00,32.59,32.63,32.53,32.53,760100.0,22.6858,22.7136,22.644,22.644,760100.0
2010-03-17 11:30:00,32.54,32.55,32.45,32.45,681900.0,22.651,22.6579,22.5883,22.5883,681900.0
2010-03-17 12:00:00,32.45,32.52,32.45,32.47,468400.0,22.5883,22.6371,22.5883,22.6023,468400.0
2010-03-17 12:30:00,32.47,32.51,32.46,32.49,453800.0,22.6023,22.6301,22.5953,22.6162,453800.0
2010-03-17 13:00:00,32.5,32.61,32.47,32.58,577100.0,22.6231,22.6997,22.6023,22.6788,577100.0
2010-03-17 13:30:00,32.58,32.61,32.47,32.51,1523400.0,22.6788,22.6997,22.6023,22.6301,1523400.0
2010-03-17 14:00:00,32.51,32.57,32.5,32.54,577500.0,22.6301,22.6719,22.6231,22.651,577500.0
2010-03-17 14:30:00,32.54,32.56,32.47,32.47,884200.0,22.651,22.6649,22.6023,22.6023,884200.0
2010-03-17 15:00:00,32.47,32.51,32.38,32.44,1443300.0,22.6023,22.6301,22.5396,22.5814,1443300.0
2010-03-17 15:30:00,32.45,32.53,32.43,32.51,2122100.0,22.5883,22.644,22.5744,22.6301,2122100.0
2010-03-18 09:30:00,32.44,32.56,32.38,32.44,1462100.0,22.5814,22.6649,22.5396,22.5814,1462100.0
2010-03-18 10:00:00,32.45,32.45,32.27,32.35,1533600.0,22.5883,22.5883,22.463,22.5187,1533600.0
2010-03-18 10:30:00,32.35,32.44,32.24,32.44,2907100.0,22.5187,22.5814,22.4421,22.5814,2907100.0
2010-03-18 11:00:00,32.44,32.53,32.38,32.4,1520500.0,22.5814,22.644,22.5396,22.5535,1520500.0
2010-03-18 11:30:00,32.41,32.42,32.31,32.36,1311400.0,22.5605,22.5674,22.4909,22.5257,1311400.0
2010-03-18 12:00:00,32.36,32.41,32.31,32.4,848700.0,22.5257,22.5605,22.4909,22.5535,848700.0
2010-03-18 12:30:00,32.4,32.41,32.36,32.38,793900.0,22.5535,22.5605,22.5257,22.5396,793900.0
2010-03-18 13:00:00,32.37,32.39,32.36,32.38,811300.0,22.5326,22.5466,22.5257,22.5396,811300.0
2010-03-18 13:30:00,32.38,32.39,32.36,32.38,531400.0,22.5396,22.5466,22.5257,22.5396,531400.0
2010-03-18 14:00:00,32.38,32.39,32.23,32.3,1326300.0,22.5396,22.5466,22.4352,22.4839,1326300.0
2010-03-18 14:30:00,32.3,32.36,32.26,32.3,998000.0,22.4839,22.5257,22.4561,22.4839,998000.0
2010-03-18 15:00:00,32.3,32.37,32.29,32.35,845500.0,22.4839,22.5326,22.477,22.5187,845500.0
2010-03-18 15:30:00,32.35,32.41,32.35,32.38,2351900.0,22.5187,22.5605,22.5187,22.5396,2351900.0
2010-03-19 09:30:00,32.41,32.57,32.1,32.54,5325800.0,22.5605,22.6719,22.3447,22.651,5325800.0
2010-03-19 10:00:00,32.54,32.55,32.42,32.47,1355200.0,22.651,22.6579,22.5674,22.6023,1355200.0
2010-03-19 10:30:00,32.47,32.5,32.4,32.47,2407200.0,22.6023,22.6231,22.5535,22.6023,2407200.0
2010-03-19 11:00:00,32.48,32.48,32.43,32.48,1197200.0,22.6092,22.6092,22.5744,22.6092,1197200.0
2010-03-19 11:30:00,32.47,32.51,32.45,32.48,712600.0,22.6023,22.6301,22.5883,22.6092,712600.0
2010-03-19 12:00:00,32.48,32.48,32.37,32.39,1228900.0,22.6092,22.6092,22.5326,22.5466,1228900.0
2010-03-19 12:30:00,32.39,32.42,32.38,32.42,626700.0,22.5466,22.5674,22.5396,22.5674,626700.0
2010-03-19 13:00:00,32.42,32.45,32.35,32.45,549600.0,22.5674,22.5883,22.5187,22.5883,549600.0
2010-03-19 13:30:00,32.45,32.45,32.39,32.4,501700.0,22.5883,22.5883,22.5466,22.5535,501700.0
2010-03-19 14:00:00,32.4,32.41,32.38,32.39,558800.0,22.5535,22.5605,22.5396,22.5466,558800.0
2010-03-19 14:30:00,32.4,32.41,32.33,32.33,1450800.0,22.5535,22.5605,22.5048,22.5048,1450800.0
2010-03-19 15:00:00,32.33,32.41,32.33,32.39,1317300.0,22.5048,22.5605,22.5048,22.5466,1317300.0
2010-03-19 15:30:00,32.39,32.4,32.25,32.36,4118100.0,22.5466,22.5535,22.4491,22.5257,4118100.0
2010-03-22 09:30:00,32.14,32.48,32.14,32.42,1601000.0,22.3725,22.6092,22.3725,22.5674,1601000.0
2010-03-22 10:00:00,32.43,32.53,32.38,32.45,1335200.0,22.5744,22.644,22.5396,22.5883,1335200.0
2010-03-22 10:30:00,32.46,32.5,32.43,32.43,829500.0,22.5953,22.6231,22.5744,22.5744,829500.0
2010-03-22 11:00:00,32.43,32.53,32.43,32.51,725000.0,22.5744,22.644,22.5744,22.6301,725000.0
2010-03-22 11:30:00,32.51,32.62,32.51,32.57,619900.0,22.6301,22.7067,22.6301,22.6719,619900.0
2010-03-22 12:00:00,32.58,32.58,32.5,32.56,623600.0,22.6788,22.6788,22.6231,22.6649,623600.0
2010-03-22 12:30:00,32.56,32.64,32.51,32.61,556000.0,22.6649,22.7206,22.6301,22.6997,556000.0
2010-03-22 13:00:00,32.62,32.68,32.59,32.6,552200.0,22.7067,22.7484,22.6858,22.6927,552200.0
2010-03-22 13:30:00,32.6,32.66,32.58,32.62,422100.0,22.6927,22.7345,22.6788,22.7067,422100.0
2010-03-22 14:00:00,32.62,32.69,32.57,32.66,535000.0,22.7067,22.7554,22.6719,22.7345,535000.0
2010-03-22 14:30:00,32.66,32.79,32.66,32.73,727500.0,22.7345,22.825,22.7345,22.7832,727500.0
2010-03-22 15:00:00,32.74,32.79,32.7,32.76,872900.0,22.7902,22.825,22.7624,22.8041,872900.0
2010-03-22 15:30:00,32.77,32.77,32.64,32.68,1817000.0,22.8111,22.8111,22.7206,22.7484,1817000.0
2010-03-23 09:30:00,32.59,32.6,32.38,32.5,1003100.0,22.6858,22.6927,22.5396,22.6231,1003100.0
2010-03-23 10:00:00,32.5,32.56,32.42,32.49,866500.0,22.6231,22.6649,22.5674,22.6162,866500.0
2010-03-23 10:30:00,32.5,32.5,32.31,32.34,675800.0,22.6231,22.6231,22.4909,22.5118,675800.0
2010-03-23 11:00:00,32.34,32.42,32.27,32.3,854600.0,22.5118,22.5674,22.463,22.4839,854600.0
2010-03-23 11:30:00,32.3,32.45,32.28,32.43,1077100.0,22.4839,22.5883,22.47,22.5744,1077100.0
2010-03-23 12:00:00,32.43,32.5,32.41,32.47,527300.0,22.5744,22.6231,22.5605,22.6023,527300.0
2010-03-23 12:30:00,32.48,32.49,32.42,32.42,376900.0,22.6092,22.6162,22.5674,22.5674,376900.0
2010-03-23 13:00:00,32.42,32.48,32.41,32.42,391200.0,22.5674,22.6092,22.5605,22.5674,391200.0
2010-03-23 13:30:00,32.41,32.43,32.34,32.35,419500.0,22.5605,22.5744,22.5118,22.5187,419500.0
2010-03-23 14:00:00,32.36,32.46,32.35,32.46,597000.0,22.5257,22.5953,22.5187,22.5953,597000.0
2010-03-23 14:30:00,32.46,32.46,32.39,32.45,618500.0,22.5953,22.5953,22.5466,22.5883,618500.0
2010-03-23 15:00:00,32.45,32.56,32.42,32.55,713800.0,22.5883,22.6649,22.5674,22.6579,713800.0
2010-03-23 15:30:00,32.55,32.63,32.53,32.62,2025500.0,22.6579,22.7136,22.644,22.7067,2025500.0
2010-03-24 09:30:00,32.44,32.6,32.42,32.49,1341200.0,22.5814,22.6927,22.5674,22.6162,1341200.0
2010-03-24 10:00:00,32.48,32.53,32.31,32.38,1145900.0,22.6092,22.644,22.4909,22.5396,1145900.0
2010-03-24 10:30:00,32.38,32.48,32.35,32.39,716700.0,22.5396,22.6092,22.5187,22.5466,716700.0
2010-03-24 11:00:00,32.39,32.44,32.26,32.35,1278900.0,22.5466,22.5814,22.4561,22.5187,1278900.0
2010-03-24 11:30:00,32.36,32.39,32.27,32.37,750200.0,22.5257,22.5466,22.463,22.5326,750200.0
2010-03-24 12:00:00,32.38,32.44,32.35,32.43,650400.0,22.5396,22.5814,22.5187,22.5744,650400.0
2010-03-24 12:30:00,32.44,32.47,32.39,32.43,437300.0,22.5814,22.6023,22.5466,22.5744,437300.0
2010-03-24 13:00:00,32.43,32.45,32.27,32.3,730400.0,22.5744,22.5883,22.463,22.4839,730400.0
2010-03-24 13:30:00,32.3,32.35,32.24,32.35,506700.0,22.4839,22.5187,22.4421,22.5187,506700.0
2010-03-24 14:00:00,32.35,32.37,32.28,32.34,476900.0,22.5187,22.5326,22.47,22.5118,476900.0
2010-03-24 14:30:00,32.34,32.36,32.28,32.3,701900.0,22.5118,22.5257,22.47,22.4839,701900.0
2010-03-24 15:00:00,32.3,32.36,32.25,32.32,1049400.0,22.4839,22.5257,22.4491,22.4978,1049400.0
2010-03-24 15:30:00,32.33,32.38,32.29,32.31,1425900.0,22.5048,22.5396,22.477,22.4909,1425900.0
2010-03-25 09:30:00,32.5,32.69,32.46,32.58,1171400.0,22.6231,22.7554,22.5953,22.6788,1171400.0
2010-03-25 10:00:00,32.58,32.66,32.55,32.58,896700.0,22.6788,22.7345,22.6579,22.6788,896700.0
2010-03-25 10:30:00,32.59,32.62,32.51,32.58,635600.0,22.6858,22.7067,22.6301,22.6788,635600.0
2010-03-25 11:00:00,32.58,32.69,32.55,32.66,622500.0,22.6788,22.7554,22.6579,22.7345,622500.0
2010-03-25 11:30:00,32.66,32.7,32.62,32.69,534200.0,22.7345,22.7624,22.7067,22.7554,534200.0
2010-03-25 12:00:00,32.7,32.73,32.65,32.66,383200.0,22.7624,22.7832,22.7275,22.7345,383200.0
2010-03-25 12:30:00,32.67,32.75,32.65,32.68,440300.0,22.7415,22.7972,22.7275,22.7484,440300.0
2010-03-25 13:00:00,32.68,32.8,32.65,32.74,305100.0,22.7484,22.832,22.7275,22.7902,305100.0
2010-03-25 13:30:00,32.74,32.83,32.7,32.81,1085700.0,22.7902,22.8528,22.7624,22.8389,1085700.0
2010-03-25 14:00:00,32.82,32.83,32.76,32.76,715600.0,22.8459,22.8528,22.8041,22.8041,715600.0
2010-03-25 14:30:00,32.76,32.83,32.75,32.81,926400.0,22.8041,22.8528,22.7972,22.8389,926400.0
2010-03-25 15:00:00,32.82,32.92,32.81,32.83,1424800.0,22.8459,22.9155,22.8389,22.8528,1424800.0
2010-03-25 15:30:00,32.83,32.85,32.6,32.63,2780600.0,22.8528,22.8668,22.6927,22.7136,2780600.0
2010-03-26 09:30:00,32.67,32.87,32.63,32.68,1237500.0,22.7415,22.8807,22.7136,22.7484,1237500.0
2010-03-26 10:00:00,32.68,32.8,32.67,32.73,1028100.0,22.7484,22.832,22.7415,22.7832,1028100.0
2010-03-26 10:30:00,32.74,32.84,32.68,32.83,818100.0,22.7902,22.8598,22.7484,22.8528,818100.0
2010-03-26 11:00:00,32.84,32.93,32.82,32.89,1393500.0,22.8598,22.9225,22.8459,22.8946,1393500.0
2010-03-26 11:30:00,32.89,32.98,32.88,32.92,851400.0,22.8946,22.9573,22.8877,22.9155,851400.0
2010-03-26 12:00:00,32.91,32.96,32.83,32.85,856500.0,22.9085,22.9433,22.8528,22.8668,856500.0
2010-03-26 12:30:00,32.85,32.86,32.71,32.74,745200.0,22.8668,22.8737,22.7693,22.7902,745200.0
2010-03-26 13:00:00,32.75,32.81,32.68,32.76,930300.0,22.7972,22.8389,22.7484,22.8041,930300.0
2010-03-26 13:30:00,32.75,32.81,32.73,32.75,434000.0,22.7972,22.8389,22.7832,22.7972,434000.0
2010-03-26 14:00:00,32.74,32.84,32.7,32.84,734800.0,22.7902,22.8598,22.7624,22.8598,734800.0
2010-03-26 14:30:00,32.84,32.85,32.77,32.78,442600.0,22.8598,22.8668,22.8111,22.818,442600.0
2010-03-26 15:00:00,32.78,32.81,32.73,32.76,769100.0,22.818,22.8389,22.7832,22.8041,769100.0
2010-03-26 15:30:00,32.76,32.8,32.72,32.75,1367700.0,22.8041,22.832,22.7763,22.7972,1367700.0
2010-03-29 09:30:00,32.78,32.89,32.61,32.65,942100.0,22.818,22.8946,22.6997,22.7275,942100.0
2010-03-29 10:00:00,32.65,32.73,32.5,32.58,1248000.0,22.7275,22.7832,22.6231,22.6788,1248000.0
2010-03-29 10:30:00,32.57,32.69,32.57,32.68,731200.0,22.6719,22.7554,22.6719,22.7484,731200.0
2010-03-29 11:00:00,32.68,32.73,32.62,32.7,446600.0,22.7484,22.7832,22.7067,22.7624,446600.0
2010-03-29 11:30:00,32.7,32.74,32.65,32.73,344600.0,22.7624,22.7902,22.7275,22.7832,344600.0
2010-03-29 12:00:00,32.74,32.74,32.63,32.64,422900.0,22.7902,22.7902,22.7136,22.7206,422900.0
2010-03-29 12:30:00,32.64,32.64,32.53,32.54,435000.0,22.7206,22.7206,22.644,22.651,435000.0
2010-03-29 13:00:00,32.54,32.6,32.52,32.56,315300.0,22.651,22.6927,22.6371,22.6649,315300.0
2010-03-29 13:30:00,32.56,32.61,32.55,32.58,470500.0,22.6649,22.6997,22.6579,22.6788,470500.0
2010-03-29 14:00:00,32.58,32.61,32.52,32.57,427900.0,22.6788,22.6997,22.6371,22.6719,427900.0
2010-03-29 14:30:00,32.57,32.64,32.56,32.58,452300.0,22.6719,22.7206,22.6649,22.6788,452300.0
2010-03-29 15:00:00,32.59,32.62,32.56,32.58,502300.0,22.6858,22.7067,22.6649,22.6788,502300.0
2010-03-29 15:30:00,32.58,32.63,32.56,32.62,1406300.0,22.6788,22.7136,22.6649,22.7067,1406300.0
2010-03-30 09:30:00,32.56,32.85,32.55,32.82,951500.0,22.6649,22.8668,22.6579,22.8459,951500.0
2010-03-30 10:00:00,32.83,32.88,32.74,32.8,628600.0,22.8528,22.8877,22.7902,22.832,628600.0
2010-03-30 10:30:00,32.81,32.84,32.68,32.69,728300.0,22.8389,22.8598,22.7484,22.7554,728300.0
2010-03-30 11:00:00,32.69,32.69,32.5,32.63,973800.0,22.7554,22.7554,22.6231,22.7136,973800.0
2010-03-30 11:30:00,32.63,32.75,32.58,32.75,618000.0,22.7136,22.7972,22.6788,22.7972,618000.0
2010-03-30 12:00:00,32.74,32.79,32.71,32.76,597700.0,22.7902,22.825,22.7693,22.8041,597700.0
2010-03-30 12:30:00,32.76,32.77,32.71,32.71,421200.0,22.8041,22.8111,22.7693,22.7693,421200.0
2010-03-30 13:00:00,32.71,32.72,32.6,32.63,338300.0,22.7693,22.7763,22.6927,22.7136,338300.0
2010-03-30 13:30:00,32.63,32.71,32.61,32.68,357500.0,22.7136,22.7693,22.6997,22.7484,357500.0
2010-03-30 14:00:00,32.68,32.72,32.65,32.7,429000.0,22.7484,22.7763,22.7275,22.7624,429000.0
2010-03-30 14:30:00,32.7,32.79,32.69,32.73,547400.0,22.7624,22.825,22.7554,22.7832,547400.0
2010-03-30 15:00:00,32.74,32.77,32.68,32.72,538900.0,22.7902,22.8111,22.7484,22.7763,538900.0
2010-03-30 15:30:00,32.71,32.74,32.67,32.67,973000.0,22.7693,22.7902,22.7415,22.7415,973000.0
2010-03-31 09:30:00,32.55,32.64,32.34,32.34,1077200.0,22.6579,22.7206,22.5118,22.5118,1077200.0
2010-03-31 10:00:00,32.35,32.48,32.34,32.39,892300.0,22.5187,22.6092,22.5118,22.5466,892300.0
2010-03-31 10:30:00,32.38,32.49,32.37,32.42,496400.0,22.5396,22.6162,22.5326,22.5674,496400.0
2010-03-31 11:00:00,32.43,32.44,32.35,32.38,570000.0,22.5744,22.5814,22.5187,22.5396,570000.0
2010-03-31 11:30:00,32.38,32.47,32.38,32.43,421500.0,22.5396,22.6023,22.5396,22.5744,421500.0
2010-03-31 12:00:00,32.43,32.44,32.33,32.34,318700.0,22.5744,22.5814,22.5048,22.5118,318700.0
2010-03-31 12:30:00,32.35,32.41,32.29,32.35,493400.0,22.5187,22.5605,22.477,22.5187,493400.0
2010-03-31 13:00:00,32.36,32.39,32.32,32.36,341200.0,22.5257,22.5466,22.4978,22.5257,341200.0
2010-03-31 13:30:00,32.36,32.4,32.34,32.39,319700.0,22.5257,22.5535,22.5118,22.5466,319700.0
2010-03-31 14:00:00,32.39,32.44,32.38,32.4,457200.0,22.5466,22.5814,22.5396,22.5535,457200.0
2010-03-31 14:30:00,32.4,32.41,32.25,32.28,752900.0,22.5535,22.5605,22.4491,22.47,752900.0
2010-03-31 15:00:00,32.28,32.3,32.2,32.3,965800.0,22.47,22.4839,22.4143,22.4839,965800.0
2010-03-31 15:30:00,32.3,32.37,32.28,32.36,1862900.0,22.4839,22.5326,22.47,22.5257,1862900.0
2010-04-01 09:30:00,32.48,32.63,32.41,32.54,725800.0,22.6092,22.7136,22.5605,22.651,725800.0
2010-04-01 10:00:00,32.54,32.61,32.49,32.51,707900.0,22.651,22.6997,22.6162,22.6301,707900.0
2010-04-01 10:30:00,32.51,32.59,32.34,32.4,717900.0,22.6301,22.6858,22.5118,22.5535,717900.0
2010-04-01 11:00:00,32.4,32.47,32.38,32.43,398300.0,22.5535,22.6023,22.5396,22.5744,398300.0
2010-04-01 11:30:00,32.44,32.5,32.44,32.45,383500.0,22.5814,22.6231,22.5814,22.5883,383500.0
2010-04-01 12:00:00,32.45,32.47,32.29,32.29,640000.0,22.5883,22.6023,22.477,22.477,640000.0
2010-04-01 12:30:00,32.29,32.41,32.24,32.39,862700.0,22.477,22.5605,22.4421,22.5466,862700.0
2010-04-01 13:00:00,32.4,32.41,32.34,32.39,687600.0,22.5535,22.5605,22.5118,22.5466,687600.0
2010-04-01 13:30:00,32.39,32.42,32.27,32.28,537100.0,22.5466,22.5674,22.463,22.47,537100.0
2010-04-01 14:00:00,32.28,32.35,32.25,32.3,374700.0,22.47,22.5187,22.4491,22.4839,374700.0
2010-04-01 14:30:00,32.31,32.32,32.16,32.24,919400.0,22.4909,22.4978,22.3865,22.4421,919400.0
2010-04-01 15:00:00,32.25,32.3,32.19,32.26,686900.0,22.4491,22.4839,22.4073,22.4561,686900.0
2010-04-01 15:30:00,32.26,32.38,32.26,32.37,1099500.0,22.4561,22.5396,22.4561,22.5326,1099500.0
2010-04-05 09:30:00,32.35,32.44,32.16,32.28,807600.0,22.5187,22.5814,22.3865,22.47,807600.0
2010-04-05 10:00:00,32.28,32.58,32.26,32.51,846600.0,22.47,22.6788,22.4561,22.6301,846600.0
2010-04-05 10:30:00,32.51,32.59,32.5,32.58,656700.0,22.6301,22.6858,22.6231,22.6788,656700.0
2010-04-05 11:00:00,32.58,32.65,32.54,32.63,480400.0,22.6788,22.7275,22.651,22.7136,480400.0
2010-04-05 11:30:00,32.63,32.7,32.59,32.65,449200.0,22.7136,22.7624,22.6858,22.7275,449200.0
2010-04-05 12:00:00,32.65,32.69,32.62,32.68,299100.0,22.7275,22.7554,22.7067,22.7484,299100.0
2010-04-05 12:30:00,32.68,32.72,32.65,32.65,335500.0,22.7484,22.7763,22.7275,22.7275,335500.0
2010-04-05 13:00:00,32.66,32.69,32.61,32.67,386500.0,22.7345,22.7554,22.6997,22.7415,386500.0
2010-04-05 13:30:00,32.67,32.69,32.59,32.62,428500.0,22.7415,22.7554,22.6858,22.7067,428500.0
2010-04-05 14:00:00,32.62,32.68,32.61,32.68,488600.0,22.7067,22.7484,22.6997,22.7484,488600.0
2010-04-05 14:30:00,32.67,32.74,32.63,32.63,699900.0,22.7415,22.7902,22.7136,22.7136,699900.0
2010-04-05 15:00:00,32.64,32.71,32.63,32.69,519000.0,22.7206,22.7693,22.7136,22.7554,519000.0
2010-04-05 15:30:00,32.7,32.73,32.64,32.7,2119600.0,22.7624,22.7832,22.7206,22.7624,2119600.0
2010-04-06 09:30:00,32.55,32.73,32.52,32.6,649200.0,22.6579,22.7832,22.6371,22.6927,649200.0
2010-04-06 10:00:00,32.6,32.69,32.55,32.65,693400.0,22.6927,22.7554,22.6579,22.7275,693400.0
2010-04-06 10:30:00,32.64,32.65,32.52,32.63,608600.0,22.7206,22.7275,22.6371,22.7136,608600.0
2010-04-06 11:00:00,32.63,32.64,32.54,32.59,520800.0,22.7136,22.7206,22.651,22.6858,520800.0
2010-04-06 11:30:00,32.58,32.65,32.55,32.57,474000.0,22.6788,22.7275,22.6579,22.6719,474000.0
2010-04-06 12:00:00,32.57,32.59,32.54,32.55,344500.0,22.6719,22.6858,22.651,22.6579,344500.0
2010-04-06 12:30:00,32.56,32.57,32.52,32.52,464700.0,22.6649,22.6719,22.6371,22.6371,464700.0
2010-04-06 13:00:00,32.53,32.53,32.5,32.5,431500.0,22.644,22.644,22.6231,22.6231,431500.0
2010-04-06 13:30:00,32.51,32.51,32.43,32.44,658700.0,22.6301,22.6301,22.5744,22.5814,658700.0
2010-04-06 14:00:00,32.44,32.51,32.42,32.5,1062900.0,22.5814,22.6301,22.5674,22.6231,1062900.0
2010-04-06 14:30:00,32.51,32.59,32.48,32.5,878100.0,22.6301,22.6858,22.6092,22.6231,878100.0
2010-04-06 15:00:00,32.5,32.57,32.49,32.56,642000.0,22.6231,22.6719,22.6162,22.6649,642000.0
2010-04-06 15:30:00,32.55,32.57,32.54,32.55,960000.0,22.6579,22.6719,22.651,22.6579,960000.0
2010-04-07 09:30:00,32.5,32.72,32.39,32.7,721300.0,22.6231,22.7763,22.5466,22.7624,721300.0
2010-04-07 10:00:00,32.7,32.71,32.5,32.53,561000.0,22.7624,22.7693,22.6231,22.644,561000.0
2010-04-07 10:30:00,32.53,32.56,32.38,32.4,646100.0,22.644,22.6649,22.5396,22.5535,646100.0
2010-04-07 11:00:00,32.4,32.49,32.38,32.47,657600.0,22.5535,22.6162,22.5396,22.6023,657600.0
2010-04-07 11:30:00,32.48,32.48,32.45,32.46,619100.0,22.6092,22.6092,22.5883,22.5953,619100.0
2010-04-07 12:00:00,32.46,32.47,32.4,32.41,507600.0,22.5953,22.6023,22.5535,22.5605,507600.0
2010-04-07 12:30:00,32.42,32.51,32.41,32.51,395100.0,22.5674,22.6301,22.5605,22.6301,395100.0
2010-04-07 13:00:00,32.51,32.65,32.51,32.59,913400.0,22.6301,22.7275,22.6301,22.6858,913400.0
2010-04-07 13:30:00,32.59,32.65,32.53,32.64,689200.0,22.6858,22.7275,22.644,22.7206,689200.0
2010-04-07 14:00:00,32.65,32.68,32.56,32.58,670900.0,22.7275,22.7484,22.6649,22.6788,670900.0
2010-04-07 14:30:00,32.58,32.58,32.45,32.52,769000.0,22.6788,22.6788,22.5883,22.6371,769000.0
2010-04-07 15:00:00,32.53,32.56,32.4,32.5,1514600.0,22.644,22.6649,22.5535,22.6231,1514600.0
2010-04-07 15:30:00,32.51,32.61,32.5,32.6,1747300.0,22.6301,22.6997,22.6231,22.6927,1747300.0
2010-04-08 09:30:00,32.46,32.62,32.4,32.54,988400.0,22.5953,22.7067,22.5535,22.651,988400.0
2010-04-08 10:00:00,32.54,32.78,32.53,32.72,1010400.0,22.651,22.818,22.644,22.7763,1010400.0
2010-04-08 10:30:00,32.72,32.79,32.69,32.69,784500.0,22.7763,22.825,22.7554,22.7554,784500.0
2010-04-08 11:00:00,32.69,32.76,32.68,32.68,617300.0,22.7554,22.8041,22.7484,22.7484,617300.0
2010-04-08 11:30:00,32.68,32.73,32.67,32.7,604200.0,22.7484,22.7832,22.7415,22.7624,604200.0
2010-04-08 12:00:00,32.7,32.71,32.61,32.7,553800.0,22.7624,22.7693,22.6997,22.7624,553800.0
2010-04-08 12:30:00,32.69,32.82,32.67,32.82,694200.0,22.7554,22.8459,22.7415,22.8459,694200.0
2010-04-08 13:00:00,32.82,32.85,32.79,32.84,675300.0,22.8459,22.8668,22.825,22.8598,675300.0
2010-04-08 13:30:00,32.84,32.94,32.8,32.83,835700.0,22.8598,22.9294,22.832,22.8528,835700.0
2010-04-08 14:00:00,32.83,32.95,32.82,32.9,908300.0,22.8528,22.9364,22.8459,22.9016,908300.0
2010-04-08 14:30:00,32.9,33.07,32.89,33.06,1315200.0,22.9016,23.0199,22.8946,23.0129,1315200.0
2010-04-08 15:00:00,33.06,33.08,32.95,33.0,1925400.0,23.0129,23.0269,22.9364,22.9712,1925400.0
2010-04-08 15:30:00,33.0,33.03,32.96,32.97,2095100.0,22.9712,22.9921,22.9433,22.9503,2095100.0
2010-04-09 09:30:00,33.03,33.17,32.84,33.15,1653800.0,22.9921,23.0895,22.8598,23.0756,1653800.0
2010-04-09 10:00:00,33.14,33.36,33.13,33.2,1905100.0,23.0686,23.2218,23.0617,23.1104,1905100.0
2010-04-09 10:30:00,33.19,33.29,33.17,33.21,953800.0,23.1034,23.1731,23.0895,23.1174,953800.0
2010-04-09 11:00:00,33.21,33.39,33.2,33.36,822900.0,23.1174,23.2427,23.1104,23.2218,822900.0
2010-04-09 11:30:00,33.36,33.4,33.31,33.37,710100.0,23.2218,23.2496,23.187,23.2287,710100.0
2010-04-09 12:00:00,33.37,33.4,33.28,33.29,830700.0,23.2287,23.2496,23.1661,23.1731,830700.0
2010-04-09 12:30:00,33.29,33.29,33.19,33.23,416900.0,23.1731,23.1731,23.1034,23.1313,416900.0
2010-04-09 13:00:00,33.23,33.24,33.14,33.17,482000.0,23.1313,23.1382,23.0686,23.0895,482000.0
2010-04-09 13:30:00,33.17,33.18,33.12,33.13,763800.0,23.0895,23.0965,23.0547,23.0617,763800.0
2010-04-09 14:00:00,33.13,33.2,33.09,33.12,706600.0,23.0617,23.1104,23.0338,23.0547,706600.0
2010-04-09 14:30:00,33.12,33.2,33.08,33.2,662300.0,23.0547,23.1104,23.0269,23.1104,662300.0
2010-04-09 15:00:00,33.2,33.21,33.07,33.18,747600.0,23.1104,23.1174,23.0199,23.0965,747600.0
2010-04-09 15:30:00,33.17,33.26,33.16,33.24,1521600.0,23.0895,23.1522,23.0826,23.1382,1521600.0
2010-04-12 09:30:00,33.22,33.37,33.14,33.29,1207000.0,23.1243,23.2287,23.0686,23.1731,1207000.0
2010-04-12 10:00:00,33.29,33.33,33.27,33.29,726300.0,23.1731,23.2009,23.1591,23.1731,726300.0
2010-04-12 10:30:00,33.28,33.37,33.27,33.32,841000.0,23.1661,23.2287,23.1591,23.1939,841000.0
2010-04-12 11:00:00,33.33,33.37,33.3,33.3,557000.0,23.2009,23.2287,23.18,23.18,557000.0
2010-04-12 11:30:00,33.31,33.41,33.28,33.37,529400.0,23.187,23.2566,23.1661,23.2287,529400.0
2010-04-12 12:00:00,33.37,33.4,33.35,33.38,407200.0,23.2287,23.2496,23.2148,23.2357,407200.0
2010-04-12 12:30:00,33.39,33.44,33.37,33.42,518200.0,23.2427,23.2775,23.2287,23.2635,518200.0
2010-04-12 13:00:00,33.43,33.56,33.43,33.51,725800.0,23.2705,23.361,23.2705,23.3262,725800.0
2010-04-12 13:30:00,33.52,33.54,33.41,33.42,438100.0,23.3332,23.3471,23.2566,23.2635,438100.0
2010-04-12 14:00:00,33.42,33.57,33.41,33.51,972600.0,23.2635,23.368,23.2566,23.3262,972600.0
2010-04-12 14:30:00,33.52,33.53,33.45,33.47,485500.0,23.3332,23.3401,23.2844,23.2983,485500.0
2010-04-12 15:00:00,33.47,33.5,33.39,33.45,961100.0,23.2983,23.3192,23.2427,23.2844,961100.0
2010-04-12 15:30:00,33.45,33.51,33.39,33.48,1996300.0,23.2844,23.3262,23.2427,23.3053,1996300.0
2010-04-13 09:30:00,33.41,33.82,33.41,33.69,1674000.0,23.2566,23.542,23.2566,23.4515,1674000.0
2010-04-13 10:00:00,33.7,33.7,33.53,33.64,943800.0,23.4585,23.4585,23.3401,23.4167,943800.0
2010-04-13 10:30:00,33.64,34.06,33.6,34.05,2966000.0,23.4167,23.709,23.3888,23.7021,2966000.0
2010-04-13 11:00:00,34.05,34.09,33.98,34.02,1748100.0,23.7021,23.7299,23.6534,23.6812,1748100.0
2010-04-13 11:30:00,34.03,34.11,34.03,34.1,819200.0,23.6882,23.7438,23.6882,23.7369,819200.0
2010-04-13 12:00:00,34.1,34.31,34.07,34.24,1587000.0,23.7369,23.8831,23.716,23.8343,1587000.0
2010-04-13 12:30:00,34.24,34.3,34.08,34.25,1062300.0,23.8343,23.8761,23.723,23.8413,1062300.0
2010-04-13 13:00:00,34.25,34.26,34.15,34.16,1993800.0,23.8413,23.8483,23.7717,23.7787,1993800.0
2010-04-13 13:30:00,34.16,34.42,34.13,34.37,1954200.0,23.7787,23.9596,23.7578,23.9248,1954200.0
2010-04-13 14:00:00,34.38,34.49,34.23,34.33,2220800.0,23.9318,24.0084,23.8274,23.897,2220800.0
2010-04-13 14:30:00,34.33,34.51,34.32,34.46,2065600.0,23.897,24.0223,23.89,23.9875,2065600.0
2010-04-13 15:00:00,34.45,34.62,34.45,34.53,2413900.0,23.9805,24.0989,23.9805,24.0362,2413900.0
2010-04-13 15:30:00,34.53,34.53,34.33,34.34,7065900.0,24.0362,24.0362,23.897,23.904,7065900.0
2010-04-14 09:30:00,34.32,34.56,34.3,34.51,2810800.0,23.89,24.0571,23.8761,24.0223,2810800.0
2010-04-14 10:00:00,34.51,34.55,34.39,34.55,1507500.0,24.0223,24.0501,23.9388,24.0501,1507500.0
2010-04-14 10:30:00,34.54,34.69,34.5,34.6,2178600.0,24.0432,24.1476,24.0153,24.0849,2178600.0
2010-04-14 11:00:00,34.6,34.67,34.53,34.63,1203000.0,24.0849,24.1337,24.0362,24.1058,1203000.0
2010-04-14 11:30:00,34.63,34.64,34.59,34.64,529000.0,24.1058,24.1128,24.078,24.1128,529000.0
2010-04-14 12:00:00,34.64,34.71,34.63,34.7,1172600.0,24.1128,24.1615,24.1058,24.1545,1172600.0
2010-04-14 12:30:00,34.71,34.77,34.54,34.63,2834000.0,24.1615,24.2033,24.0432,24.1058,2834000.0
2010-04-14 13:00:00,34.63,34.75,34.63,34.74,1276300.0,24.1058,24.1894,24.1058,24.1824,1276300.0
2010-04-14 13:30:00,34.74,34.79,34.73,34.78,789600.0,24.1824,24.2172,24.1754,24.2102,789600.0
2010-04-14 14:00:00,34.78,34.93,34.77,34.93,1562300.0,24.2102,24.3146,24.2033,24.3146,1562300.0
2010-04-14 14:30:00,34.93,34.97,34.9,34.91,1515600.0,24.3146,24.3425,24.2938,24.3007,1515600.0
2010-04-14 15:00:00,34.91,34.99,34.78,34.98,2457200.0,24.3007,24.3564,24.2102,24.3495,2457200.0
2010-04-14 15:30:00,34.99,35.07,34.98,34.98,3887500.0,24.3564,24.4121,24.3495,24.3495,3887500.0
2010-04-15 09:30:00,34.94,34.94,34.76,34.83,1625600.0,24.3216,24.3216,24.1963,24.245,1625600.0
2010-04-15 10:00:00,34.83,34.9,34.74,34.77,1612600.0,24.245,24.2938,24.1824,24.2033,1612600.0
2010-04-15 10:30:00,34.77,35.04,34.77,35.04,1408400.0,24.2033,24.3912,24.2033,24.3912,1408400.0
2010-04-15 11:00:00,35.03,35.05,34.84,34.91,984600.0,24.3843,24.3982,24.252,24.3007,984600.0
2010-04-15 11:30:00,34.9,34.95,34.83,34.86,810700.0,24.2938,24.3286,24.245,24.2659,810700.0
2010-04-15 12:00:00,34.86,34.93,34.78,34.9,1073200.0,24.2659,24.3146,24.2102,24.2938,1073200.0
2010-04-15 12:30:00,34.9,34.93,34.85,34.92,617500.0,24.2938,24.3146,24.259,24.3077,617500.0
2010-04-15 13:00:00,34.92,35.05,34.9,35.04,2428300.0,24.3077,24.3982,24.2938,24.3912,2428300.0
2010-04-15 13:30:00,35.04,35.13,35.03,35.09,1319500.0,24.3912,24.4539,24.3843,24.426,1319500.0
2010-04-15 14:00:00,35.1,35.13,35.05,35.06,755700.0,24.433,24.4539,24.3982,24.4051,755700.0
2010-04-15 14:30:00,35.07,35.12,35.06,35.1,1175700.0,24.4121,24.4469,24.4051,24.433,1175700.0
2010-04-15 15:00:00,35.1,35.13,35.05,35.06,1427100.0,24.433,24.4539,24.3982,24.4051,1427100.0
2010-04-15 15:30:00,35.06,35.15,35.05,35.15,2142500.0,24.4051,24.4678,24.3982,24.4678,2142500.0
2010-04-16 09:30:00,34.92,35.05,34.89,34.96,3774200.0,24.3077,24.3982,24.2868,24.3355,3774200.0
2010-04-16 10:00:00,34.97,35.07,34.94,35.03,1997000.0,24.3425,24.4121,24.3216,24.3843,1997000.0
2010-04-16 10:30:00,35.03,35.05,34.91,34.93,3055800.0,24.3843,24.3982,24.3007,24.3146,3055800.0
2010-04-16 11:00:00,34.93,35.01,34.84,34.89,4407100.0,24.3146,24.3703,24.252,24.2868,4407100.0
2010-04-16 11:30:00,34.9,34.99,34.86,34.92,2564700.0,24.2938,24.3564,24.2659,24.3077,2564700.0
2010-04-16 12:00:00,34.92,34.99,34.85,34.85,1396000.0,24.3077,24.3564,24.259,24.259,1396000.0
2010-04-16 12:30:00,34.85,34.89,34.71,34.88,1083800.0,24.259,24.2868,24.1615,24.2798,1083800.0
2010-04-16 13:00:00,34.88,34.97,34.85,34.88,1368900.0,24.2798,24.3425,24.259,24.2798,1368900.0
2010-04-16 13:30:00,34.88,34.93,34.85,34.93,1201800.0,24.2798,24.3146,24.259,24.3146,1201800.0
2010-04-16 14:00:00,34.92,35.03,34.92,35.01,1680500.0,24.3077,24.3843,24.3077,24.3703,1680500.0
2010-04-16 14:30:00,35.01,35.03,34.97,34.99,1330700.0,24.3703,24.3843,24.3425,24.3564,1330700.0
2010-04-16 15:00:00,34.98,35.03,34.95,35.0,1438700.0,24.3495,24.3843,24.3286,24.3634,1438700.0
2010-04-16 15:30:00,35.0,35.08,34.99,34.99,2413500.0,24.3634,24.4191,24.3564,24.3564,2413500.0
2010-04-19 09:30:00,34.92,35.14,34.76,34.89,1577200.0,24.3077,24.4608,24.1963,24.2868,1577200.0
2010-04-19 10:00:00,34.89,35.07,34.89,34.98,1823300.0,24.2868,24.4121,24.2868,24.3495,1823300.0
2010-04-19 10:30:00,34.98,35.03,34.93,34.99,1272900.0,24.3495,24.3843,24.3146,24.3564,1272900.0
2010-04-19 11:00:00,34.99,35.07,34.88,35.0,1402200.0,24.3564,24.4121,24.2798,24.3634,1402200.0
2010-04-19 11:30:00,35.0,35.05,34.76,34.79,1213900.0,24.3634,24.3982,24.1963,24.2172,1213900.0
2010-04-19 12:00:00,34.81,34.93,34.74,34.86,891400.0,24.2311,24.3146,24.1824,24.2659,891400.0
2010-04-19 12:30:00,34.86,35.03,34.84,35.03,730900.0,24.2659,24.3843,24.252,24.3843,730900.0
2010-04-19 13:00:00,35.03,35.07,34.99,35.02,857400.0,24.3843,24.4121,24.3564,24.3773,857400.0
2010-04-19 13:30:00,35.02,35.04,34.98,34.99,669800.0,24.3773,24.3912,24.3495,24.3564,669800.0
2010-04-19 14:00:00,34.99,35.14,34.99,35.08,843700.0,24.3564,24.4608,24.3564,24.4191,843700.0
2010-04-19 14:30:00,35.08,35.15,35.02,35.15,914300.0,24.4191,24.4678,24.3773,24.4678,914300.0
2010-04-19 15:00:00,35.14,35.26,35.1,35.26,2125400.0,24.4608,24.5444,24.433,24.5444,2125400.0
2010-04-19 15:30:00,35.26,35.27,35.11,35.18,2576000.0,24.5444,24.5513,24.4399,24.4887,2576000.0
2010-04-20 09:30:00,35.32,35.49,35.15,35.26,1648100.0,24.5861,24.7045,24.4678,24.5444,1648100.0
2010-04-20 10:00:00,35.27,35.3,35.05,35.12,1405900.0,24.5513,24.5722,24.3982,24.4469,1405900.0
2010-04-20 10:30:00,35.11,35.19,35.08,35.11,825400.0,24.4399,24.4956,24.4191,24.4399,825400.0
2010-04-20 11:00:00,35.11,35.19,35.09,35.15,753900.0,24.4399,24.4956,24.426,24.4678,753900.0
2010-04-20 11:30:00,35.14,35.16,35.01,35.05,862000.0,24.4608,24.4748,24.3703,24.3982,862000.0
2010-04-20 12:00:00,35.05,35.22,35.04,35.11,605100.0,24.3982,24.5165,24.3912,24.4399,605100.0
2010-04-20 12:30:00,35.11,35.18,35.11,35.15,523000.0,24.4399,24.4887,24.4399,24.4678,523000.0
2010-04-20 13:00:00,35.15,35.19,35.11,35.19,593800.0,24.4678,24.4956,24.4399,24.4956,593800.0
2010-04-20 13:30:00,35.19,35.21,35.14,35.19,1340700.0,24.4956,24.5096,24.4608,24.4956,1340700.0
2010-04-20 14:00:00,35.18,35.25,35.16,35.21,828800.0,24.4887,24.5374,24.4748,24.5096,828800.0
2010-04-20 14:30:00,35.21,35.24,35.14,35.19,868300.0,24.5096,24.5304,24.4608,24.4956,868300.0
2010-04-20 15:00:00,35.2,35.21,35.13,35.13,1034700.0,24.5026,24.5096,24.4539,24.4539,1034700.0
2010-04-20 15:30:00,35.13,35.2,35.11,35.15,2364400.0,24.4539,24.5026,24.4399,24.4678,2364400.0
2010-04-21 09:30:00,35.15,35.34,35.1,35.24,2191700.0,24.4678,24.6,24.433,24.5304,2191700.0
2010-04-21 10:00:00,35.25,35.28,35.18,35.19,2018800.0,24.5374,24.5583,24.4887,24.4956,2018800.0
2010-04-21 10:30:00,35.19,35.24,35.15,35.15,2312300.0,24.4956,24.5304,24.4678,24.4678,2312300.0
2010-04-21 11:00:00,35.15,35.21,35.1,35.15,1990200.0,24.4678,24.5096,24.433,24.4678,1990200.0
2010-04-21 11:30:00,35.14,35.17,35.09,35.15,1865200.0,24.4608,24.4817,24.426,24.4678,1865200.0
2010-04-21 12:00:00,35.14,35.21,35.1,35.19,1295400.0,24.4608,24.5096,24.433,24.4956,1295400.0
2010-04-21 12:30:00,35.19,35.24,35.14,35.18,1494800.0,24.4956,24.5304,24.4608,24.4887,1494800.0
2010-04-21 13:00:00,35.18,35.23,35.12,35.23,571100.0,24.4887,24.5235,24.4469,24.5235,571100.0
2010-04-21 13:30:00,35.22,35.44,35.22,35.4,750700.0,24.5165,24.6697,24.5165,24.6418,750700.0
2010-04-21 14:00:00,35.4,35.41,35.1,35.18,649600.0,24.6418,24.6488,24.433,24.4887,649600.0
2010-04-21 14:30:00,35.18,35.2,35.13,35.2,884600.0,24.4887,24.5026,24.4539,24.5026,884600.0
2010-04-21 15:00:00,35.2,35.25,35.16,35.18,924200.0,24.5026,24.5374,24.4748,24.4887,924200.0
2010-04-21 15:30:00,35.19,35.36,35.18,35.27,1549800.0,24.4956,24.614,24.4887,24.5513,1549800.0
2010-04-22 09:30:00,35.15,35.36,35.03,35.31,1642000.0,24.4678,24.614,24.3843,24.5792,1642000.0
2010-04-22 10:00:00,35.3,35.35,35.17,35.3,1030700.0,24.5722,24.607,24.4817,24.5722,1030700.0
2010-04-22 10:30:00,35.3,35.5,35.22,35.42,1834800.0,24.5722,24.7114,24.5165,24.6557,1834800.0
2010-04-22 11:00:00,35.42,35.45,35.24,35.32,1949900.0,24.6557,24.6766,24.5304,24.5861,1949900.0
2010-04-22 11:30:00,35.32,35.41,35.26,35.4,1131100.0,24.5861,24.6488,24.5444,24.6418,1131100.0
2010-04-22 12:00:00,35.4,35.47,35.36,35.45,905900.0,24.6418,24.6905,24.614,24.6766,905900.0
2010-04-22 12:30:00,35.45,35.45,35.31,35.36,1062900.0,24.6766,24.6766,24.5792,24.614,1062900.0
2010-04-22 13:00:00,35.37,35.5,35.37,35.47,1250400.0,24.6209,24.7114,24.6209,24.6905,1250400.0
2010-04-22 13:30:00,35.47,35.5,35.42,35.48,1289600.0,24.6905,24.7114,24.6557,24.6975,1289600.0
2010-04-22 14:00:00,35.49,35.66,35.46,35.66,1957000.0,24.7045,24.8228,24.6836,24.8228,1957000.0
2010-04-22 14:30:00,35.66,35.68,35.45,35.61,1103100.0,24.8228,24.8367,24.6766,24.788,1103100.0
2010-04-22 15:00:00,35.61,35.67,35.6,35.67,1201600.0,24.788,24.8298,24.781,24.8298,1201600.0
2010-04-22 15:30:00,35.67,35.89,35.65,35.73,3553700.0,24.8298,24.9829,24.8158,24.8715,3553700.0
2010-04-23 09:30:00,35.76,36.13,35.7,35.96,2779900.0,24.8924,25.15,24.8506,25.0316,2779900.0
2010-04-23 10:00:00,35.97,36.15,35.96,36.11,2178200.0,25.0386,25.1639,25.0316,25.136,2178200.0
2010-04-23 10:30:00,36.11,36.19,36.04,36.16,2123800.0,25.136,25.1917,25.0873,25.1708,2123800.0
2010-04-23 11:00:00,36.16,36.25,36.1,36.13,2037000.0,25.1708,25.2335,25.1291,25.15,2037000.0
2010-04-23 11:30:00,36.13,36.13,36.02,36.09,1254100.0,25.15,25.15,25.0734,25.1221,1254100.0
2010-04-23 12:00:00,36.09,36.12,36.03,36.1,1603900.0,25.1221,25.143,25.0804,25.1291,1603900.0
2010-04-23 12:30:00,36.1,36.15,36.08,36.13,894400.0,25.1291,25.1639,25.1152,25.15,894400.0
2010-04-23 13:00:00,36.12,36.2,36.12,36.15,715500.0,25.143,25.1987,25.143,25.1639,715500.0
2010-04-23 13:30:00,36.15,36.24,36.11,36.23,609000.0,25.1639,25.2265,25.136,25.2196,609000.0
2010-04-23 14:00:00,36.23,36.24,36.13,36.18,749900.0,25.2196,25.2265,25.15,25.1848,749900.0
2010-04-23 14:30:00,36.18,36.28,36.13,36.25,1194000.0,25.1848,25.2544,25.15,25.2335,1194000.0
2010-04-23 15:00:00,36.25,36.3,36.19,36.27,1198500.0,25.2335,25.2683,25.1917,25.2474,1198500.0
2010-04-23 15:30:00,36.28,36.44,36.27,36.4,3099000.0,25.2544,25.3658,25.2474,25.3379,3099000.0
2010-04-26 09:30:00,36.52,36.88,36.47,36.77,2880300.0,25.4214,25.672,25.3866,25.5955,2880300.0
2010-04-26 10:00:00,36.77,37.03,36.76,36.89,2037400.0,25.5955,25.7765,25.5885,25.679,2037400.0
2010-04-26 10:30:00,36.89,36.99,36.79,36.85,1198800.0,25.679,25.7486,25.6094,25.6512,1198800.0
2010-04-26 11:00:00,36.85,36.91,36.83,36.87,849200.0,25.6512,25.6929,25.6372,25.6651,849200.0
2010-04-26 11:30:00,36.86,36.89,36.71,36.78,1143800.0,25.6581,25.679,25.5537,25.6024,1143800.0
2010-04-26 12:00:00,36.78,36.8,36.74,36.77,732200.0,25.6024,25.6163,25.5746,25.5955,732200.0
2010-04-26 12:30:00,36.77,36.85,36.75,36.8,998900.0,25.5955,25.6512,25.5815,25.6163,998900.0
2010-04-26 13:00:00,36.79,36.8,36.74,36.78,1010900.0,25.6094,25.6163,25.5746,25.6024,1010900.0
2010-04-26 13:30:00,36.79,36.8,36.73,36.76,908500.0,25.6094,25.6163,25.5676,25.5885,908500.0
2010-04-26 14:00:00,36.76,36.83,36.73,36.78,1261900.0,25.5885,25.6372,25.5676,25.6024,1261900.0
2010-04-26 14:30:00,36.77,36.78,36.72,36.72,1112800.0,25.5955,25.6024,25.5607,25.5607,1112800.0
2010-04-26 15:00:00,36.71,36.75,36.57,36.58,2474700.0,25.5537,25.5815,25.4562,25.4632,2474700.0
2010-04-26 15:30:00,36.58,36.63,36.46,36.47,3917400.0,25.4632,25.498,25.3797,25.3866,3917400.0
2010-04-27 09:30:00,36.38,36.38,35.92,35.97,1888500.0,25.324,25.324,25.0038,25.0386,1888500.0
2010-04-27 10:00:00,35.97,36.05,35.87,35.97,1411100.0,25.0386,25.0943,24.969,25.0386,1411100.0
2010-04-27 10:30:00,35.98,36.01,35.88,35.9,1017700.0,25.0456,25.0664,24.9759,24.9899,1017700.0
2010-04-27 11:00:00,35.9,35.93,35.55,35.57,2325100.0,24.9899,25.0107,24.7462,24.7602,2325100.0
2010-04-27 11:30:00,35.56,35.57,35.29,35.36,2468700.0,24.7532,24.7602,24.5652,24.614,2468700.0
2010-04-27 12:00:00,35.36,35.47,35.32,35.38,1110500.0,24.614,24.6905,24.5861,24.6279,1110500.0
2010-04-27 12:30:00,35.37,35.52,35.33,35.5,655600.0,24.6209,24.7253,24.5931,24.7114,655600.0
2010-04-27 13:00:00,35.5,35.67,35.49,35.65,705300.0,24.7114,24.8298,24.7045,24.8158,705300.0
2010-04-27 13:30:00,35.65,35.66,35.5,35.59,601000.0,24.8158,24.8228,24.7114,24.7741,601000.0
2010-04-27 14:00:00,35.6,35.63,35.45,35.53,659200.0,24.781,24.8019,24.6766,24.7323,659200.0
2010-04-27 14:30:00,35.53,35.53,35.38,35.42,677100.0,24.7323,24.7323,24.6279,24.6557,677100.0
2010-04-27 15:00:00,35.43,35.55,35.37,35.39,1290900.0,24.6627,24.7462,24.6209,24.6349,1290900.0
2010-04-27 15:30:00,35.39,35.4,35.21,35.29,3777400.0,24.6349,24.6418,24.5096,24.5652,3777400.0
2010-04-28 09:30:00,35.43,35.65,35.07,35.31,2579000.0,24.6627,24.8158,24.4121,24.5792,2579000.0
2010-04-28 10:00:00,35.31,35.35,35.2,35.27,1800100.0,24.5792,24.607,24.5026,24.5513,1800100.0
2010-04-28 10:30:00,35.28,35.33,35.15,35.25,1636400.0,24.5583,24.5931,24.4678,24.5374,1636400.0
2010-04-28 11:00:00,35.25,35.35,35.16,35.26,2031600.0,24.5374,24.607,24.4748,24.5444,2031600.0
2010-04-28 11:30:00,35.26,35.34,35.11,35.26,1246300.0,24.5444,24.6,24.4399,24.5444,1246300.0
2010-04-28 12:00:00,35.27,35.27,35.09,35.24,1302000.0,24.5513,24.5513,24.426,24.5304,1302000.0
2010-04-28 12:30:00,35.24,35.25,35.13,35.19,801700.0,24.5304,24.5374,24.4539,24.4956,801700.0
2010-04-28 13:00:00,35.2,35.26,35.14,35.14,610800.0,24.5026,24.5444,24.4608,24.4608,610800.0
2010-04-28 13:30:00,35.14,35.23,35.13,35.2,662200.0,24.4608,24.5235,24.4539,24.5026,662200.0
2010-04-28 14:00:00,35.21,35.34,35.15,35.22,973600.0,24.5096,24.6,24.4678,24.5165,973600.0
2010-04-28 14:30:00,35.23,35.35,35.18,35.32,1679200.0,24.5235,24.607,24.4887,24.5861,1679200.0
2010-04-28 15:00:00,35.31,35.33,35.2,35.21,1145400.0,24.5792,24.5931,24.5026,24.5096,1145400.0
2010-04-28 15:30:00,35.21,35.24,35.03,35.19,2262200.0,24.5096,24.5304,24.3843,24.4956,2262200.0
2010-04-29 09:30:00,35.45,35.86,35.4,35.65,1973600.0,24.6766,24.962,24.6418,24.8158,1973600.0
2010-04-29 10:00:00,35.66,35.7,35.54,35.64,1090700.0,24.8228,24.8506,24.7393,24.8089,1090700.0
2010-04-29 10:30:00,35.65,35.89,35.64,35.82,1131800.0,24.8158,24.9829,24.8089,24.9342,1131800.0
2010-04-29 11:00:00,35.82,35.87,35.71,35.85,923100.0,24.9342,24.969,24.8576,24.9551,923100.0
2010-04-29 11:30:00,35.86,35.96,35.8,35.83,1645900.0,24.962,25.0316,24.9203,24.9411,1645900.0
2010-04-29 12:00:00,35.84,35.85,35.66,35.69,1201400.0,24.9481,24.9551,24.8228,24.8437,1201400.0
2010-04-29 12:30:00,35.7,35.82,35.65,35.76,847900.0,24.8506,24.9342,24.8158,24.8924,847900.0
2010-04-29 13:00:00,35.76,35.81,35.72,35.77,693200.0,24.8924,24.9272,24.8646,24.8994,693200.0
2010-04-29 13:30:00,35.78,35.83,35.75,35.8,741600.0,24.9063,24.9411,24.8854,24.9203,741600.0
2010-04-29 14:00:00,35.8,35.81,35.68,35.71,1004700.0,24.9203,24.9272,24.8367,24.8576,1004700.0
2010-04-29 14:30:00,35.72,35.74,35.57,35.63,1090700.0,24.8646,24.8785,24.7602,24.8019,1090700.0
2010-04-29 15:00:00,35.63,35.64,35.52,35.61,1287900.0,24.8019,24.8089,24.7253,24.788,1287900.0
2010-04-29 15:30:00,35.61,35.66,35.55,35.57,1756900.0,24.788,24.8228,24.7462,24.7602,1756900.0
2010-04-30 09:30:00,35.65,35.99,35.65,35.9,2113400.0,24.8158,25.0525,24.8158,24.9899,2113400.0
2010-04-30 10:00:00,35.89,35.92,35.68,35.76,1064300.0,24.9829,25.0038,24.8367,24.8924,1064300.0
2010-04-30 10:30:00,35.77,35.94,35.7,35.77,778000.0,24.8994,25.0177,24.8506,24.8994,778000.0
2010-04-30 11:00:00,35.78,35.8,35.65,35.65,563600.0,24.9063,24.9203,24.8158,24.8158,563600.0
2010-04-30 11:30:00,35.65,35.82,35.65,35.76,485500.0,24.8158,24.9342,24.8158,24.8924,485500.0
2010-04-30 12:00:00,35.76,35.78,35.39,35.44,807000.0,24.8924,24.9063,24.6349,24.6697,807000.0
2010-04-30 12:30:00,35.44,35.49,35.27,35.3,741400.0,24.6697,24.7045,24.5513,24.5722,741400.0
2010-04-30 13:00:00,35.29,35.43,35.25,35.43,683300.0,24.5652,24.6627,24.5374,24.6627,683300.0
2010-04-30 13:30:00,35.43,35.65,35.43,35.5,949900.0,24.6627,24.8158,24.6627,24.7114,949900.0
2010-04-30 14:00:00,35.5,35.59,35.44,35.48,1033900.0,24.7114,24.7741,24.6697,24.6975,1033900.0
2010-04-30 14:30:00,35.48,35.52,35.24,35.35,1327600.0,24.6975,24.7253,24.5304,24.607,1327600.0
2010-04-30 15:00:00,35.35,35.44,35.33,35.37,763000.0,24.607,24.6697,24.5931,24.6209,763000.0
2010-04-30 15:30:00,35.37,35.45,35.23,35.25,2061900.0,24.6209,24.6766,24.5235,24.5374,2061900.0
2010-05-03 09:30:00,35.39,35.47,35.2,35.27,1369800.0,24.6349,24.6905,24.5026,24.5513,1369800.0
2010-05-03 10:00:00,35.26,35.47,35.17,35.39,896900.0,24.5444,24.6905,24.4817,24.6349,896900.0
2010-05-03 10:30:00,35.4,35.66,35.39,35.62,757700.0,24.6418,24.8228,24.6349,24.795,757700.0
2010-05-03 11:00:00,35.62,35.72,35.6,35.7,405400.0,24.795,24.8646,24.781,24.8506,405400.0
2010-05-03 11:30:00,35.7,35.75,35.65,35.7,466200.0,24.8506,24.8854,24.8158,24.8506,466200.0
2010-05-03 12:00:00,35.71,35.93,35.65,35.87,1424200.0,24.8576,25.0107,24.8158,24.969,1424200.0
2010-05-03 12:30:00,35.87,35.98,35.83,35.98,571300.0,24.969,25.0456,24.9411,25.0456,571300.0
2010-05-03 13:00:00,35.99,35.99,35.91,35.96,376300.0,25.0525,25.0525,24.9968,25.0316,376300.0
2010-05-03 13:30:00,35.96,36.06,35.95,36.0,481600.0,25.0316,25.1012,25.0247,25.0595,481600.0
2010-05-03 14:00:00,36.0,36.02,35.88,36.02,376300.0,25.0595,25.0734,24.9759,25.0734,376300.0
2010-05-03 14:30:00,36.02,36.04,35.92,35.99,535000.0,25.0734,25.0873,25.0038,25.0525,535000.0
2010-05-03 15:00:00,36.0,36.01,35.86,35.9,807700.0,25.0595,25.0664,24.962,24.9899,807700.0
2010-05-03 15:30:00,35.9,35.97,35.86,35.88,2273400.0,24.9899,25.0386,24.962,24.9759,2273400.0
2010-05-04 09:30:00,35.51,35.59,35.28,35.47,1699200.0,24.7184,24.7741,24.5583,24.6905,1699200.0
2010-05-04 10:00:00,35.47,35.52,35.31,35.36,1159800.0,24.6905,24.7253,24.5792,24.614,1159800.0
2010-05-04 10:30:00,35.36,35.38,34.91,34.94,1622300.0,24.614,24.6279,24.3007,24.3216,1622300.0
2010-05-04 11:00:00,34.94,35.1,34.79,35.01,2022200.0,24.3216,24.433,24.2172,24.3703,2022200.0
2010-05-04 11:30:00,35.01,35.15,35.0,35.1,866800.0,24.3703,24.4678,24.3634,24.433,866800.0
2010-05-04 12:00:00,35.1,35.1,34.83,34.91,1200100.0,24.433,24.433,24.245,24.3007,1200100.0
2010-05-04 12:30:00,34.91,35.14,34.9,35.11,742800.0,24.3007,24.4608,24.2938,24.4399,742800.0
2010-05-04 13:00:00,35.11,35.17,34.99,35.04,880600.0,24.4399,24.4817,24.3564,24.3912,880600.0
2010-05-04 13:30:00,35.04,35.21,35.01,35.15,920600.0,24.3912,24.5096,24.3703,24.4678,920600.0
2010-05-04 14:00:00,35.15,35.29,35.08,35.24,1539500.0,24.4678,24.5652,24.4191,24.5304,1539500.0
2010-05-04 14:30:00,35.25,35.31,35.19,35.25,2145300.0,24.5374,24.5792,24.4956,24.5374,2145300.0
2010-05-04 15:00:00,35.24,35.3,35.19,35.26,1631300.0,24.5304,24.5722,24.4956,24.5444,1631300.0
2010-05-04 15:30:00,35.25,35.45,35.24,35.41,6187300.0,24.5374,24.6766,24.5304,24.6488,6187300.0
2010-05-05 09:30:00,35.23,35.42,35.03,35.39,2526000.0,24.5235,24.6557,24.3843,24.6349,2526000.0
2010-05-05 10:00:00,35.4,35.62,35.26,35.29,2679900.0,24.6418,24.795,24.5444,24.5652,2679900.0
2010-05-05 10:30:00,35.29,35.57,35.28,35.56,2058500.0,24.5652,24.7602,24.5583,24.7532,2058500.0
2010-05-05 11:00:00,35.55,35.67,35.47,35.59,1460700.0,24.7462,24.8298,24.6905,24.7741,1460700.0
2010-05-05 11:30:00,35.6,35.62,35.55,35.57,810700.0,24.781,24.795,24.7462,24.7602,810700.0
2010-05-05 12:00:00,35.58,35.59,35.41,35.46,1990600.0,24.7671,24.7741,24.6488,24.6836,1990600.0
2010-05-05 12:30:00,35.46,35.48,35.33,35.35,922100.0,24.6836,24.6975,24.5931,24.607,922100.0
2010-05-05 13:00:00,35.36,35.36,35.19,35.19,1009100.0,24.614,24.614,24.4956,24.4956,1009100.0
2010-05-05 13:30:00,35.19,35.28,35.12,35.26,886600.0,24.4956,24.5583,24.4469,24.5444,886600.0
2010-05-05 14:00:00,35.27,35.32,35.19,35.26,1352000.0,24.5513,24.5861,24.4956,24.5444,1352000.0
2010-05-05 14:30:00,35.26,35.28,35.03,35.11,2453100.0,24.5444,24.5583,24.3843,24.4399,2453100.0
2010-05-05 15:00:00,35.11,35.34,35.08,35.25,2251500.0,24.4399,24.6,24.4191,24.5374,2251500.0
2010-05-05 15:30:00,35.25,35.26,35.06,35.24,2995800.0,24.5374,24.5444,24.4051,24.5304,2995800.0
2010-05-06 09:30:00,34.92,35.38,34.88,35.15,1920300.0,24.3077,24.6279,24.2798,24.4678,1920300.0
2010-05-06 10:00:00,35.15,35.24,35.03,35.05,1946600.0,24.4678,24.5304,24.3843,24.3982,1946600.0
2010-05-06 10:30:00,35.05,35.18,34.81,34.99,2011500.0,24.3982,24.4887,24.2311,24.3564,2011500.0
2010-05-06 11:00:00,34.99,35.08,34.84,35.02,1482800.0,24.3564,24.4191,24.252,24.3773,1482800.0
2010-05-06 11:30:00,35.02,35.02,34.8,34.83,1684100.0,24.3773,24.3773,24.2242,24.245,1684100.0
2010-05-06 12:00:00,34.83,35.07,34.83,35.02,1358100.0,24.245,24.4121,24.245,24.3773,1358100.0
2010-05-06 12:30:00,35.02,35.11,34.89,34.95,1453400.0,24.3773,24.4399,24.2868,24.3286,1453400.0
2010-05-06 13:00:00,34.95,35.0,34.78,34.85,1377200.0,24.3286,24.3634,24.2102,24.259,1377200.0
2010-05-06 13:30:00,34.85,34.85,34.57,34.6,1565400.0,24.259,24.259,24.0641,24.0849,1565400.0
2010-05-06 14:00:00,34.6,34.66,34.07,34.28,3267900.0,24.0849,24.1267,23.716,23.8622,3267900.0
2010-05-06 14:30:00,34.28,34.49,32.07,33.77,3940100.0,23.8622,24.0084,22.3238,23.5072,3940100.0
2010-05-06 15:00:00,33.76,34.32,33.31,33.68,2684000.0,23.5002,23.89,23.187,23.4445,2684000.0
2010-05-06 15:30:00,33.69,34.27,33.6,34.0,4788200.0,23.4515,23.8552,23.3888,23.6673,4788200.0
2010-05-07 09:30:00,33.74,34.32,33.55,33.75,2909000.0,23.4863,23.89,23.354,23.4933,2909000.0
2010-05-07 10:00:00,33.76,33.82,32.63,32.93,4720200.0,23.5002,23.542,22.7136,22.9225,4720200.0
2010-05-07 10:30:00,32.94,33.56,32.94,33.48,2961800.0,22.9294,23.361,22.9294,23.3053,2961800.0
2010-05-07 11:00:00,33.48,33.99,33.34,33.58,2479700.0,23.3053,23.6603,23.2079,23.3749,2479700.0
2010-05-07 11:30:00,33.57,33.94,33.36,33.87,1497900.0,23.368,23.6255,23.2218,23.5768,1497900.0
2010-05-07 12:00:00,33.86,34.26,33.74,33.88,1312000.0,23.5698,23.8483,23.4863,23.5837,1312000.0
2010-05-07 12:30:00,33.88,33.89,33.65,33.66,1094700.0,23.5837,23.5907,23.4236,23.4306,1094700.0
2010-05-07 13:00:00,33.67,33.75,33.43,33.47,2106200.0,23.4376,23.4933,23.2705,23.2983,2106200.0
2010-05-07 13:30:00,33.47,33.76,33.42,33.54,1289200.0,23.2983,23.5002,23.2635,23.3471,1289200.0
2010-05-07 14:00:00,33.53,33.65,33.3,33.34,1318700.0,23.3401,23.4236,23.18,23.2079,1318700.0
2010-05-07 14:30:00,33.34,33.61,33.28,33.51,852700.0,23.2079,23.3958,23.1661,23.3262,852700.0
2010-05-07 15:00:00,33.51,33.57,33.26,33.46,1874400.0,23.3262,23.368,23.1522,23.2914,1874400.0
2010-05-07 15:30:00,33.47,33.55,33.22,33.43,3221200.0,23.2983,23.354,23.1243,23.2705,3221200.0
2010-05-10 09:30:00,34.64,35.11,34.58,34.99,2817600.0,24.1128,24.4399,24.071,24.3564,2817600.0
2010-05-10 10:00:00,34.99,35.1,34.87,34.94,1884100.0,24.3564,24.433,24.2729,24.3216,1884100.0
2010-05-10 10:30:00,34.95,35.07,34.81,35.07,1616000.0,24.3286,24.4121,24.2311,24.4121,1616000.0
2010-05-10 11:00:00,35.06,35.21,34.99,35.18,1322700.0,24.4051,24.5096,24.3564,24.4887,1322700.0
2010-05-10 11:30:00,35.18,35.4,35.1,35.35,919500.0,24.4887,24.6418,24.433,24.607,919500.0
2010-05-10 12:00:00,35.36,35.37,35.2,35.2,571700.0,24.614,24.6209,24.5026,24.5026,571700.0
2010-05-10 12:30:00,35.21,35.28,35.17,35.2,708800.0,24.5096,24.5583,24.4817,24.5026,708800.0
2010-05-10 13:00:00,35.2,35.23,34.93,35.0,1337900.0,24.5026,24.5235,24.3146,24.3634,1337900.0
2010-05-10 13:30:00,35.0,35.25,34.87,34.94,1459400.0,24.3634,24.5374,24.2729,24.3216,1459400.0
2010-05-10 14:00:00,34.94,35.13,34.87,35.06,1106500.0,24.3216,24.4539,24.2729,24.4051,1106500.0
2010-05-10 14:30:00,35.06,35.14,34.97,35.09,682400.0,24.4051,24.4608,24.3425,24.426,682400.0
2010-05-10 15:00:00,35.1,35.13,34.95,35.12,1461800.0,24.433,24.4539,24.3286,24.4469,1461800.0
2010-05-10 15:30:00,35.12,35.39,35.06,35.3,3964400.0,24.4469,24.6349,24.4051,24.5722,3964400.0
2010-05-11 09:30:00,35.13,35.29,35.07,35.21,2505400.0,24.4539,24.5652,24.4121,24.5096,2505400.0
2010-05-11 10:00:00,35.22,35.35,35.1,35.23,1662800.0,24.5165,24.607,24.433,24.5235,1662800.0
2010-05-11 10:30:00,35.24,35.41,35.13,35.4,1741700.0,24.5304,24.6488,24.4539,24.6418,1741700.0
2010-05-11 11:00:00,35.41,35.68,35.4,35.67,1830100.0,24.6488,24.8367,24.6418,24.8298,1830100.0
2010-05-11 11:30:00,35.67,35.82,35.61,35.76,1022100.0,24.8298,24.9342,24.788,24.8924,1022100.0
2010-05-11 12:00:00,35.77,35.87,35.71,35.81,819700.0,24.8994,24.969,24.8576,24.9272,819700.0
2010-05-11 12:30:00,35.8,35.96,35.77,35.95,851100.0,24.9203,25.0316,24.8994,25.0247,851100.0
2010-05-11 13:00:00,35.95,35.96,35.77,35.88,813200.0,25.0247,25.0316,24.8994,24.9759,813200.0
2010-05-11 13:30:00,35.87,35.94,35.82,35.84,1500600.0,24.969,25.0177,24.9342,24.9481,1500600.0
2010-05-11 14:00:00,35.84,35.87,35.73,35.77,1532800.0,24.9481,24.969,24.8715,24.8994,1532800.0
2010-05-11 14:30:00,35.76,35.78,35.54,35.71,1617900.0,24.8924,24.9063,24.7393,24.8576,1617900.0
2010-05-11 15:00:00,35.71,35.72,35.45,35.59,2683000.0,24.8576,24.8646,24.6766,24.7741,2683000.0
2010-05-11 15:30:00,35.59,35.75,35.53,35.63,3053300.0,24.7741,24.8854,24.7323,24.8019,3053300.0
2010-05-12 09:30:00,35.67,35.79,35.38,35.62,1796400.0,24.8298,24.9133,24.6279,24.795,1796400.0
2010-05-12 10:00:00,35.62,35.7,35.51,35.61,1500900.0,24.795,24.8506,24.7184,24.788,1500900.0
2010-05-12 10:30:00,35.62,35.64,35.44,35.5,926900.0,24.795,24.8089,24.6697,24.7114,926900.0
2010-05-12 11:00:00,35.5,35.63,35.48,35.54,2267500.0,24.7114,24.8019,24.6975,24.7393,2267500.0
2010-05-12 11:30:00,35.54,35.68,35.53,35.68,1185400.0,24.7393,24.8367,24.7323,24.8367,1185400.0
2010-05-12 12:00:00,35.68,35.75,35.65,35.74,956900.0,24.8367,24.8854,24.8158,24.8785,956900.0
2010-05-12 12:30:00,35.74,35.77,35.64,35.73,868100.0,24.8785,24.8994,24.8089,24.8715,868100.0
2010-05-12 13:00:00,35.72,35.82,35.66,35.71,1008900.0,24.8646,24.9342,24.8228,24.8576,1008900.0
2010-05-12 13:30:00,35.71,35.73,35.56,35.57,1058300.0,24.8576,24.8715,24.7532,24.7602,1058300.0
2010-05-12 14:00:00,35.56,35.7,35.56,35.68,1230500.0,24.7532,24.8506,24.7532,24.8367,1230500.0
2010-05-12 14:30:00,35.69,35.79,35.68,35.78,1022000.0,24.8437,24.9133,24.8367,24.9063,1022000.0
2010-05-12 15:00:00,35.78,35.85,35.75,35.83,1785300.0,24.9063,24.9551,24.8854,24.9411,1785300.0
2010-05-12 15:30:00,35.84,35.94,35.78,35.91,2441500.0,24.9481,25.0177,24.9063,24.9968,2441500.0
2010-05-13 09:30:00,35.85,35.95,35.71,35.9,1929500.0,24.9551,25.0247,24.8576,24.9899,1929500.0
2010-05-13 10:00:00,35.89,35.93,35.78,35.89,1714500.0,24.9829,25.0107,24.9063,24.9829,1714500.0
2010-05-13 10:30:00,35.9,35.95,35.88,35.94,948400.0,24.9899,25.0247,24.9759,25.0177,948400.0
2010-05-13 11:00:00,35.94,36.0,35.92,35.98,1165700.0,25.0177,25.0595,25.0038,25.0456,1165700.0
2010-05-13 11:30:00,35.97,35.99,35.88,35.9,1180500.0,25.0386,25.0525,24.9759,24.9899,1180500.0
2010-05-13 12:00:00,35.9,35.97,35.89,35.92,1186400.0,24.9899,25.0386,24.9829,25.0038,1186400.0
2010-05-13 12:30:00,35.92,35.96,35.9,35.94,692400.0,25.0038,25.0316,24.9899,25.0177,692400.0
2010-05-13 13:00:00,35.94,36.0,35.89,35.89,1111100.0,25.0177,25.0595,24.9829,24.9829,1111100.0
2010-05-13 13:30:00,35.9,35.99,35.74,35.77,654200.0,24.9899,25.0525,24.8785,24.8994,654200.0
2010-05-13 14:00:00,35.77,35.85,35.73,35.81,1377400.0,24.8994,24.9551,24.8715,24.9272,1377400.0
2010-05-13 14:30:00,35.81,35.83,35.55,35.63,1365400.0,24.9272,24.9411,24.7462,24.8019,1365400.0
2010-05-13 15:00:00,35.64,35.72,35.26,35.27,2169100.0,24.8089,24.8646,24.5444,24.5513,2169100.0
2010-05-13 15:30:00,35.26,35.73,35.12,35.28,3924500.0,24.5444,24.8715,24.4469,24.5583,3924500.0
2010-05-14 09:30:00,35.27,35.34,34.95,35.14,3379200.0,24.5513,24.6,24.3286,24.4608,3379200.0
2010-05-14 10:00:00,35.14,35.47,35.02,35.39,1611300.0,24.4608,24.6905,24.3773,24.6349,1611300.0
2010-05-14 10:30:00,35.4,35.43,35.17,35.22,1189700.0,24.6418,24.6627,24.4817,24.5165,1189700.0
2010-05-14 11:00:00,35.22,35.25,35.04,35.08,1897400.0,24.5165,24.5374,24.3912,24.4191,1897400.0
2010-05-14 11:30:00,35.08,35.21,35.05,35.15,1261700.0,24.4191,24.5096,24.3982,24.4678,1261700.0
2010-05-14 12:00:00,35.15,35.23,35.01,35.11,1124500.0,24.4678,24.5235,24.3703,24.4399,1124500.0
2010-05-14 12:30:00,35.12,35.35,35.12,35.33,911000.0,24.4469,24.607,24.4469,24.5931,911000.0
2010-05-14 13:00:00,35.33,35.39,35.08,35.1,670700.0,24.5931,24.6349,24.4191,24.433,670700.0
2010-05-14 13:30:00,35.09,35.14,35.0,35.06,514200.0,24.426,24.4608,24.3634,24.4051,514200.0
2010-05-14 14:00:00,35.06,35.09,34.92,35.03,988100.0,24.4051,24.426,24.3077,24.3843,988100.0
2010-05-14 14:30:00,35.04,35.07,34.8,34.81,1721700.0,24.3912,24.4121,24.2242,24.2311,1721700.0
2010-05-14 15:00:00,34.81,34.98,34.76,34.84,2220900.0,24.2311,24.3495,24.1963,24.252,2220900.0
2010-05-14 15:30:00,34.85,35.2,34.84,35.2,3910900.0,24.259,24.5026,24.252,24.5026,3910900.0
2010-05-17 09:30:00,34.97,35.09,34.08,34.2,3964600.0,24.3425,24.426,23.723,23.8065,3964600.0
2010-05-17 10:00:00,34.2,34.43,34.1,34.35,3251200.0,23.8065,23.9666,23.7369,23.9109,3251200.0
2010-05-17 10:30:00,34.35,34.51,34.31,34.46,1954600.0,23.9109,24.0223,23.8831,23.9875,1954600.0
2010-05-17 11:00:00,34.46,34.6,34.45,34.58,2322000.0,23.9875,24.0849,23.9805,24.071,2322000.0
2010-05-17 11:30:00,34.58,34.78,34.57,34.71,3089600.0,24.071,24.2102,24.0641,24.1615,3089600.0
2010-05-17 12:00:00,34.71,34.84,34.53,34.69,2711900.0,24.1615,24.252,24.0362,24.1476,2711900.0
2010-05-17 12:30:00,34.7,34.83,34.68,34.72,1146300.0,24.1545,24.245,24.1406,24.1685,1146300.0
2010-05-17 13:00:00,34.72,35.0,34.7,34.99,1119300.0,24.1685,24.3634,24.1545,24.3564,1119300.0
2010-05-17 13:30:00,34.99,35.0,34.88,34.91,1444700.0,24.3564,24.3634,24.2798,24.3007,1444700.0
2010-05-17 14:00:00,34.92,35.04,34.9,34.96,1759400.0,24.3077,24.3912,24.2938,24.3355,1759400.0
2010-05-17 14:30:00,34.96,35.28,34.94,35.26,2131200.0,24.3355,24.5583,24.3216,24.5444,2131200.0
2010-05-17 15:00:00,35.26,35.37,35.06,35.22,2276000.0,24.5444,24.6209,24.4051,24.5165,2276000.0
2010-05-17 15:30:00,35.21,35.69,35.2,35.62,5263300.0,24.5096,24.8437,24.5026,24.795,5263300.0
2010-05-18 09:30:00,35.81,36.3,35.02,35.8,9255600.0,24.9272,25.2683,24.3773,24.9203,9255600.0
2010-05-18 10:00:00,35.81,35.93,35.39,35.4,3997600.0,24.9272,25.0107,24.6349,24.6418,3997600.0
2010-05-18 10:30:00,35.4,35.5,35.02,35.13,4337000.0,24.6418,24.7114,24.3773,24.4539,4337000.0
2010-05-18 11:00:00,35.13,35.46,35.07,35.37,2745500.0,24.4539,24.6836,24.4121,24.6209,2745500.0
2010-05-18 11:30:00,35.37,35.4,34.83,34.83,2704300.0,24.6209,24.6418,24.245,24.245,2704300.0
2010-05-18 12:00:00,34.83,35.02,34.76,34.9,3660100.0,24.245,24.3773,24.1963,24.2938,3660100.0
2010-05-18 12:30:00,34.91,34.96,34.78,34.8,1357300.0,24.3007,24.3355,24.2102,24.2242,1357300.0
2010-05-18 13:00:00,34.8,34.89,34.63,34.88,1608200.0,24.2242,24.2868,24.1058,24.2798,1608200.0
2010-05-18 13:30:00,34.87,34.95,34.72,34.82,1743900.0,24.2729,24.3286,24.1685,24.2381,1743900.0
2010-05-18 14:00:00,34.81,34.88,34.68,34.78,1178800.0,24.2311,24.2798,24.1406,24.2102,1178800.0
2010-05-18 14:30:00,34.78,34.81,34.42,34.46,3263700.0,24.2102,24.2311,23.9596,23.9875,3263700.0
2010-05-18 15:00:00,34.45,34.64,34.23,34.29,4848100.0,23.9805,24.1128,23.8274,23.8691,4848100.0
2010-05-18 15:30:00,34.29,34.78,34.25,34.73,7071100.0,23.8691,24.2102,23.8413,24.1754,7071100.0
2010-05-19 09:30:00,34.37,34.54,34.28,34.34,3413500.0,23.9248,24.0432,23.8622,23.904,3413500.0
2010-05-19 10:00:00,34.35,34.35,33.87,34.2,3646000.0,23.9109,23.9109,23.5768,23.8065,3646000.0
2010-05-19 10:30:00,34.2,34.35,34.12,34.29,1703600.0,23.8065,23.9109,23.7508,23.8691,1703600.0
2010-05-19 11:00:00,34.3,34.34,33.95,33.97,1272100.0,23.8761,23.904,23.6325,23.6464,1272100.0
2010-05-19 11:30:00,33.97,33.99,33.65,33.92,2067600.0,23.6464,23.6603,23.4236,23.6116,2067600.0
2010-05-19 12:00:00,33.91,34.18,33.88,34.14,1601300.0,23.6046,23.7926,23.5837,23.7647,1601300.0
2010-05-19 12:30:00,34.14,34.31,34.06,34.3,1309600.0,23.7647,23.8831,23.709,23.8761,1309600.0
2010-05-19 13:00:00,34.3,34.31,34.09,34.21,1563800.0,23.8761,23.8831,23.7299,23.8135,1563800.0
2010-05-19 13:30:00,34.21,34.51,34.2,34.42,1299900.0,23.8135,24.0223,23.8065,23.9596,1299900.0
2010-05-19 14:00:00,34.41,34.56,34.34,34.45,1594700.0,23.9527,24.0571,23.904,23.9805,1594700.0
2010-05-19 14:30:00,34.45,34.57,34.36,34.45,1565100.0,23.9805,24.0641,23.9179,23.9805,1565100.0
2010-05-19 15:00:00,34.45,34.48,34.2,34.34,1749100.0,23.9805,24.0014,23.8065,23.904,1749100.0
2010-05-19 15:30:00,34.35,34.48,34.29,34.37,3612800.0,23.9109,24.0014,23.8691,23.9248,3612800.0
2010-05-20 09:30:00,33.66,33.89,33.47,33.74,2538200.0,23.4306,23.5907,23.2983,23.4863,2538200.0
2010-05-20 10:00:00,33.74,33.83,33.35,33.52,2343800.0,23.4863,23.5489,23.2148,23.3332,2343800.0
2010-05-20 10:30:00,33.52,33.68,33.5,33.55,1998300.0,23.3332,23.4445,23.3192,23.354,1998300.0
2010-05-20 11:00:00,33.55,33.59,33.37,33.49,1968800.0,23.354,23.3819,23.2287,23.3123,1968800.0
2010-05-20 11:30:00,33.49,33.54,33.35,33.36,1473100.0,23.3123,23.3471,23.2148,23.2218,1473100.0
2010-05-20 12:00:00,33.36,33.44,33.21,33.22,1263500.0,23.2218,23.2775,23.1174,23.1243,1263500.0
2010-05-20 12:30:00,33.23,33.25,32.93,32.95,1598300.0,23.1313,23.1452,22.9225,22.9364,1598300.0
2010-05-20 13:00:00,32.95,33.18,32.87,33.09,2396300.0,22.9364,23.0965,22.8807,23.0338,2396300.0
2010-05-20 13:30:00,33.09,33.18,32.93,32.97,2743900.0,23.0338,23.0965,22.9225,22.9503,2743900.0
2010-05-20 14:00:00,32.97,33.29,32.79,33.16,2395100.0,22.9503,23.1731,22.825,23.0826,2395100.0
2010-05-20 14:30:00,33.16,33.56,33.13,33.3,2417500.0,23.0826,23.361,23.0617,23.18,2417500.0
2010-05-20 15:00:00,33.31,33.43,33.21,33.34,1988200.0,23.187,23.2705,23.1174,23.2079,1988200.0
2010-05-20 15:30:00,33.34,33.4,32.84,32.87,3114000.0,23.2079,23.2496,22.8598,22.8807,3114000.0
2010-05-21 09:30:00,32.22,32.95,32.21,32.79,6870800.0,22.4282,22.9364,22.4213,22.825,6870800.0
2010-05-21 10:00:00,32.79,33.07,32.63,32.65,4227800.0,22.825,23.0199,22.7136,22.7275,4227800.0
2010-05-21 10:30:00,32.64,32.75,32.52,32.67,2724800.0,22.7206,22.7972,22.6371,22.7415,2724800.0
2010-05-21 11:00:00,32.66,33.05,32.65,32.99,1997100.0,22.7345,23.006,22.7275,22.9642,1997100.0
2010-05-21 11:30:00,32.98,33.48,32.97,33.39,3213200.0,22.9573,23.3053,22.9503,23.2427,3213200.0
2010-05-21 12:00:00,33.39,33.4,33.11,33.26,1666500.0,23.2427,23.2496,23.0478,23.1522,1666500.0
2010-05-21 12:30:00,33.26,33.27,33.03,33.09,1130500.0,23.1522,23.1591,22.9921,23.0338,1130500.0
2010-05-21 13:00:00,33.09,33.16,32.94,32.96,1534300.0,23.0338,23.0826,22.9294,22.9433,1534300.0
2010-05-21 13:30:00,32.97,33.11,32.96,32.99,1760800.0,22.9503,23.0478,22.9433,22.9642,1760800.0
2010-05-21 14:00:00,33.0,33.06,32.75,32.89,1774500.0,22.9712,23.0129,22.7972,22.8946,1774500.0
2010-05-21 14:30:00,32.89,33.26,32.66,32.81,1528800.0,22.8946,23.1522,22.7345,22.8389,1528800.0
2010-05-21 15:00:00,32.81,32.85,32.57,32.81,2250900.0,22.8389,22.8668,22.6719,22.8389,2250900.0
2010-05-21 15:30:00,32.81,33.07,32.66,33.02,4341500.0,22.8389,23.0199,22.7345,22.9851,4341500.0
2010-05-24 09:30:00,32.85,33.12,32.76,32.96,2428000.0,22.8668,23.0547,22.8041,22.9433,2428000.0
2010-05-24 10:00:00,32.96,33.1,32.83,33.02,2606200.0,22.9433,23.0408,22.8528,22.9851,2606200.0
2010-05-24 10:30:00,33.02,33.11,32.93,33.0,2453600.0,22.9851,23.0478,22.9225,22.9712,2453600.0
2010-05-24 11:00:00,33.0,33.0,32.87,32.94,1506400.0,22.9712,22.9712,22.8807,22.9294,1506400.0
2010-05-24 11:30:00,32.87,33.16,32.87,33.12,2336500.0,22.8807,23.0826,22.8807,23.0547,2336500.0
2010-05-24 12:00:00,33.13,33.31,33.11,33.25,667900.0,23.0617,23.187,23.0478,23.1452,667900.0
2010-05-24 12:30:00,33.26,33.43,33.26,33.41,1148100.0,23.1522,23.2705,23.1522,23.2566,1148100.0
2010-05-24 13:00:00,33.41,33.56,33.38,33.49,1295800.0,23.2566,23.361,23.2357,23.3123,1295800.0
2010-05-24 13:30:00,33.49,33.53,33.37,33.45,1001100.0,23.3123,23.3401,23.2287,23.2844,1001100.0
2010-05-24 14:00:00,33.44,33.55,33.4,33.52,632400.0,23.2775,23.354,23.2496,23.3332,632400.0
2010-05-24 14:30:00,33.52,33.57,33.36,33.46,1336700.0,23.3332,23.368,23.2218,23.2914,1336700.0
2010-05-24 15:00:00,33.45,33.49,33.37,33.38,1755500.0,23.2844,23.3123,23.2287,23.2357,1755500.0
2010-05-24 15:30:00,33.38,33.44,33.2,33.21,4376700.0,23.2357,23.2775,23.1104,23.1174,4376700.0
2010-05-25 09:30:00,32.54,32.83,32.42,32.72,2979300.0,22.651,22.8528,22.5674,22.7763,2979300.0
2010-05-25 10:00:00,32.71,33.12,32.7,32.94,3477900.0,22.7693,23.0547,22.7624,22.9294,3477900.0
2010-05-25 10:30:00,32.94,33.0,32.84,32.96,1972800.0,22.9294,22.9712,22.8598,22.9433,1972800.0
2010-05-25 11:00:00,32.97,33.15,32.9,33.13,1575000.0,22.9503,23.0756,22.9016,23.0617,1575000.0
2010-05-25 11:30:00,33.13,33.19,33.0,33.16,971200.0,23.0617,23.1034,22.9712,23.0826,971200.0
2010-05-25 12:00:00,33.17,33.37,33.16,33.26,1457600.0,23.0895,23.2287,23.0826,23.1522,1457600.0
2010-05-25 12:30:00,33.26,33.33,33.2,33.26,1195400.0,23.1522,23.2009,23.1104,23.1522,1195400.0
2010-05-25 13:00:00,33.26,33.28,33.12,33.27,1262100.0,23.1522,23.1661,23.0547,23.1591,1262100.0
2010-05-25 13:30:00,33.27,33.33,33.2,33.29,1706600.0,23.1591,23.2009,23.1104,23.1731,1706600.0
2010-05-25 14:00:00,33.28,33.67,33.24,33.65,2045400.0,23.1661,23.4376,23.1382,23.4236,2045400.0
2010-05-25 14:30:00,33.65,33.77,33.55,33.66,2033200.0,23.4236,23.5072,23.354,23.4306,2033200.0
2010-05-25 15:00:00,33.66,34.01,33.64,33.99,3510800.0,23.4306,23.6742,23.4167,23.6603,3510800.0
2010-05-25 15:30:00,33.99,34.04,33.88,33.99,4392100.0,23.6603,23.6951,23.5837,23.6603,4392100.0
2010-05-26 09:30:00,34.55,34.88,34.16,34.86,4203000.0,24.0501,24.2798,23.7787,24.2659,4203000.0
2010-05-26 10:00:00,34.86,34.95,34.64,34.7,3321800.0,24.2659,24.3286,24.1128,24.1545,3321800.0
2010-05-26 10:30:00,34.69,34.92,34.65,34.73,2279300.0,24.1476,24.3077,24.1197,24.1754,2279300.0
2010-05-26 11:00:00,34.73,34.79,34.43,34.44,1357500.0,24.1754,24.2172,23.9666,23.9736,1357500.0
2010-05-26 11:30:00,34.43,34.62,34.36,34.49,1282000.0,23.9666,24.0989,23.9179,24.0084,1282000.0
2010-05-26 12:00:00,34.5,34.56,34.43,34.45,598800.0,24.0153,24.0571,23.9666,23.9805,598800.0
2010-05-26 12:30:00,34.44,34.59,34.35,34.58,772400.0,23.9736,24.078,23.9109,24.071,772400.0
2010-05-26 13:00:00,34.59,34.62,34.5,34.54,452900.0,24.078,24.0989,24.0153,24.0432,452900.0
2010-05-26 13:30:00,34.53,34.64,34.49,34.57,622300.0,24.0362,24.1128,24.0084,24.0641,622300.0
2010-05-26 14:00:00,34.57,34.62,34.38,34.44,1226600.0,24.0641,24.0989,23.9318,23.9736,1226600.0
2010-05-26 14:30:00,34.44,34.48,34.27,34.39,1662000.0,23.9736,24.0014,23.8552,23.9388,1662000.0
2010-05-26 15:00:00,34.39,34.51,34.01,34.07,2435700.0,23.9388,24.0223,23.6742,23.716,2435700.0
2010-05-26 15:30:00,34.07,34.19,33.93,34.02,3744700.0,23.716,23.7995,23.6186,23.6812,3744700.0
2010-05-27 09:30:00,34.51,34.68,34.2,34.33,1539300.0,24.0223,24.1406,23.8065,23.897,1539300.0
2010-05-27 10:00:00,34.34,34.45,34.2,34.44,2906100.0,23.904,23.9805,23.8065,23.9736,2906100.0
2010-05-27 10:30:00,34.43,34.57,34.41,34.42,1055300.0,23.9666,24.0641,23.9527,23.9596,1055300.0
2010-05-27 11:00:00,34.41,34.46,34.27,34.44,913300.0,23.9527,23.9875,23.8552,23.9736,913300.0
2010-05-27 11:30:00,34.44,34.45,34.24,34.37,503100.0,23.9736,23.9805,23.8343,23.9248,503100.0
2010-05-27 12:00:00,34.37,34.42,34.29,34.33,541100.0,23.9248,23.9596,23.8691,23.897,541100.0
2010-05-27 12:30:00,34.32,34.32,34.22,34.29,544600.0,23.89,23.89,23.8204,23.8691,544600.0
2010-05-27 13:00:00,34.29,34.46,34.18,34.4,931300.0,23.8691,23.9875,23.7926,23.9457,931300.0
2010-05-27 13:30:00,34.4,34.49,34.34,34.34,642200.0,23.9457,24.0084,23.904,23.904,642200.0
2010-05-27 14:00:00,34.34,34.5,34.3,34.44,1157800.0,23.904,24.0153,23.8761,23.9736,1157800.0
2010-05-27 14:30:00,34.44,34.44,34.29,34.36,936700.0,23.9736,23.9736,23.8691,23.9179,936700.0
2010-05-27 15:00:00,34.37,34.47,34.29,34.35,809200.0,23.9248,23.9944,23.8691,23.9109,809200.0
2010-05-27 15:30:00,34.35,34.59,34.31,34.55,2836200.0,23.9109,24.078,23.8831,24.0501,2836200.0
2010-05-28 09:30:00,34.57,34.64,34.33,34.49,1496300.0,24.0641,24.1128,23.897,24.0084,1496300.0
2010-05-28 10:00:00,34.49,34.57,34.33,34.33,900700.0,24.0084,24.0641,23.897,23.897,900700.0
2010-05-28 10:30:00,34.34,34.4,34.12,34.19,981800.0,23.904,23.9457,23.7508,23.7995,981800.0
2010-05-28 11:00:00,34.19,34.24,34.1,34.19,635600.0,23.7995,23.8343,23.7369,23.7995,635600.0
2010-05-28 11:30:00,34.19,34.5,34.15,34.28,494100.0,23.7995,24.0153,23.7717,23.8622,494100.0
2010-05-28 12:00:00,34.28,34.38,34.23,34.37,463600.0,23.8622,23.9318,23.8274,23.9248,463600.0
2010-05-28 12:30:00,34.36,34.39,34.02,34.1,1665900.0,23.9179,23.9388,23.6812,23.7369,1665900.0
2010-05-28 13:00:00,34.09,34.24,34.08,34.2,672500.0,23.7299,23.8343,23.723,23.8065,672500.0
2010-05-28 13:30:00,34.21,34.23,33.93,33.98,907200.0,23.8135,23.8274,23.6186,23.6534,907200.0
2010-05-28 14:00:00,33.98,34.0,33.84,33.98,1171700.0,23.6534,23.6673,23.5559,23.6534,1171700.0
2010-05-28 14:30:00,33.99,34.15,33.97,34.08,1569100.0,23.6603,23.7717,23.6464,23.723,1569100.0
2010-05-28 15:00:00,34.08,34.1,33.99,34.03,2222200.0,23.723,23.7369,23.6603,23.6882,2222200.0
2010-05-28 15:30:00,34.02,34.16,33.82,33.86,3057700.0,23.6812,23.7787,23.542,23.5698,3057700.0
2010-06-01 09:30:00,33.42,33.57,33.22,33.49,1652600.0,23.4274,23.5326,23.2872,23.4765,1652600.0
2010-06-01 10:00:00,33.49,33.87,33.49,33.8,1605500.0,23.4765,23.7429,23.4765,23.6938,1605500.0
2010-06-01 10:30:00,33.8,34.04,33.73,34.01,1661300.0,23.6938,23.862,23.6447,23.841,1661300.0
2010-06-01 11:00:00,34.01,34.03,33.83,33.95,1303300.0,23.841,23.855,23.7148,23.7989,1303300.0
2010-06-01 11:30:00,33.95,34.02,33.89,33.96,1389600.0,23.7989,23.848,23.7569,23.8059,1389600.0
2010-06-01 12:00:00,33.95,34.04,33.93,34.0,719600.0,23.7989,23.862,23.7849,23.834,719600.0
2010-06-01 12:30:00,34.01,34.06,33.95,33.95,748700.0,23.841,23.876,23.7989,23.7989,748700.0
2010-06-01 13:00:00,33.95,34.14,33.94,34.12,777900.0,23.7989,23.9321,23.7919,23.9181,777900.0
2010-06-01 13:30:00,34.12,34.17,34.06,34.07,746700.0,23.9181,23.9532,23.876,23.8831,746700.0
2010-06-01 14:00:00,34.08,34.08,33.86,33.96,1149500.0,23.8901,23.8901,23.7358,23.8059,1149500.0
2010-06-01 14:30:00,33.96,34.07,33.92,33.98,863800.0,23.8059,23.8831,23.7779,23.82,863800.0
2010-06-01 15:00:00,33.98,34.0,33.73,33.83,1274600.0,23.82,23.834,23.6447,23.7148,1274600.0
2010-06-01 15:30:00,33.83,33.95,33.49,33.53,2555900.0,23.7148,23.7989,23.4765,23.5045,2555900.0
2010-06-02 09:30:00,33.62,33.77,33.46,33.66,2141000.0,23.5676,23.6728,23.4554,23.5956,2141000.0
2010-06-02 10:00:00,33.65,33.73,33.5,33.53,1491000.0,23.5886,23.6447,23.4835,23.5045,1491000.0
2010-06-02 10:30:00,33.53,33.62,33.39,33.44,1181500.0,23.5045,23.5676,23.4064,23.4414,1181500.0
2010-06-02 11:00:00,33.43,33.62,33.43,33.57,887400.0,23.4344,23.5676,23.4344,23.5326,887400.0
2010-06-02 11:30:00,33.56,33.65,33.51,33.63,779100.0,23.5255,23.5886,23.4905,23.5746,779100.0
2010-06-02 12:00:00,33.63,33.72,33.53,33.54,630700.0,23.5746,23.6377,23.5045,23.5115,630700.0
2010-06-02 12:30:00,33.54,33.69,33.53,33.64,473800.0,23.5115,23.6167,23.5045,23.5816,473800.0
2010-06-02 13:00:00,33.64,33.67,33.53,33.54,452800.0,23.5816,23.6027,23.5045,23.5115,452800.0
2010-06-02 13:30:00,33.54,33.55,33.43,33.46,571500.0,23.5115,23.5185,23.4344,23.4554,571500.0
2010-06-02 14:00:00,33.44,33.5,33.39,33.5,646300.0,23.4414,23.4835,23.4064,23.4835,646300.0
2010-06-02 14:30:00,33.5,33.69,33.49,33.66,643700.0,23.4835,23.6167,23.4765,23.5956,643700.0
2010-06-02 15:00:00,33.67,33.76,33.64,33.74,1213200.0,23.6027,23.6657,23.5816,23.6517,1213200.0
2010-06-02 15:30:00,33.74,33.88,33.67,33.87,2191300.0,23.6517,23.7499,23.6027,23.7429,2191300.0
2010-06-03 09:30:00,33.9,34.06,33.61,33.83,1702000.0,23.7639,23.876,23.5606,23.7148,1702000.0
2010-06-03 10:00:00,33.84,33.88,33.74,33.77,898100.0,23.7218,23.7499,23.6517,23.6728,898100.0
2010-06-03 10:30:00,33.78,33.82,33.66,33.78,759200.0,23.6798,23.7078,23.5956,23.6798,759200.0
2010-06-03 11:00:00,33.79,33.83,33.53,33.56,790100.0,23.6868,23.7148,23.5045,23.5255,790100.0
2010-06-03 11:30:00,33.56,33.59,33.4,33.43,1132800.0,23.5255,23.5466,23.4134,23.4344,1132800.0
2010-06-03 12:00:00,33.43,33.46,33.21,33.22,1100200.0,23.4344,23.4554,23.2802,23.2872,1100200.0
2010-06-03 12:30:00,33.22,33.37,33.17,33.25,643400.0,23.2872,23.3924,23.2522,23.3082,643400.0
2010-06-03 13:00:00,33.26,33.36,33.2,33.23,668700.0,23.3152,23.3853,23.2732,23.2942,668700.0
2010-06-03 13:30:00,33.24,33.32,33.22,33.24,802700.0,23.3012,23.3573,23.2872,23.3012,802700.0
2010-06-03 14:00:00,33.24,33.35,33.24,33.28,1119200.0,23.3012,23.3783,23.3012,23.3293,1119200.0
2010-06-03 14:30:00,33.28,33.37,33.26,33.33,1188600.0,23.3293,23.3924,23.3152,23.3643,1188600.0
2010-06-03 15:00:00,33.34,33.42,33.23,33.41,1504400.0,23.3713,23.4274,23.2942,23.4204,1504400.0
2010-06-03 15:30:00,33.41,33.44,33.28,33.41,2653400.0,23.4204,23.4414,23.3293,23.4204,2653400.0
2010-06-04 09:30:00,32.88,32.9,32.52,32.6,2265300.0,23.0489,23.0629,22.7965,22.8526,2265300.0
2010-06-04 10:00:00,32.6,32.69,32.5,32.62,1473700.0,22.8526,22.9157,22.7825,22.8666,1473700.0
2010-06-04 10:30:00,32.62,32.69,32.53,32.53,1109500.0,22.8666,22.9157,22.8035,22.8035,1109500.0
2010-06-04 11:00:00,32.54,32.56,32.3,32.36,1740300.0,22.8105,22.8245,22.6423,22.6843,1740300.0
2010-06-04 11:30:00,32.37,32.46,32.34,32.42,981000.0,22.6914,22.7544,22.6703,22.7264,981000.0
2010-06-04 12:00:00,32.42,32.42,32.27,32.34,917600.0,22.7264,22.7264,22.6213,22.6703,917600.0
2010-06-04 12:30:00,32.34,32.42,32.22,32.39,757900.0,22.6703,22.7264,22.5862,22.7054,757900.0
2010-06-04 13:00:00,32.39,32.48,32.24,32.33,1060000.0,22.7054,22.7685,22.6002,22.6633,1060000.0
2010-06-04 13:30:00,32.32,32.36,32.23,32.27,447200.0,22.6563,22.6843,22.5932,22.6213,447200.0
2010-06-04 14:00:00,32.27,32.34,32.15,32.2,977000.0,22.6213,22.6703,22.5371,22.5722,977000.0
2010-06-04 14:30:00,32.2,32.26,31.94,32.05,1781900.0,22.5722,22.6142,22.3899,22.467,1781900.0
2010-06-04 15:00:00,32.05,32.22,32.05,32.1,1628900.0,22.467,22.5862,22.467,22.5021,1628900.0
2010-06-04 15:30:00,32.1,32.19,31.98,32.12,3608300.0,22.5021,22.5652,22.418,22.5161,3608300.0
2010-06-07 09:30:00,32.26,32.28,31.93,32.26,1898500.0,22.6142,22.6283,22.3829,22.6142,1898500.0
2010-06-07 10:00:00,32.25,32.42,32.16,32.19,1068700.0,22.6072,22.7264,22.5441,22.5652,1068700.0
2010-06-07 10:30:00,32.19,32.19,31.87,31.89,1230900.0,22.5652,22.5652,22.3409,22.3549,1230900.0
2010-06-07 11:00:00,31.9,31.97,31.78,31.86,1300000.0,22.3619,22.411,22.2778,22.3338,1300000.0
2010-06-07 11:30:00,31.86,31.93,31.79,31.92,1395200.0,22.3338,22.3829,22.2848,22.3759,1395200.0
2010-06-07 12:00:00,31.91,32.02,31.78,31.78,1435500.0,22.3689,22.446,22.2778,22.2778,1435500.0
2010-06-07 12:30:00,31.78,31.87,31.64,31.84,1556600.0,22.2778,22.3409,22.1796,22.3198,1556600.0
2010-06-07 13:00:00,31.84,31.95,31.76,31.91,846600.0,22.3198,22.3969,22.2637,22.3689,846600.0
2010-06-07 13:30:00,31.91,31.96,31.8,31.85,1194800.0,22.3689,22.4039,22.2918,22.3268,1194800.0
2010-06-07 14:00:00,31.85,31.9,31.77,31.83,1388800.0,22.3268,22.3619,22.2708,22.3128,1388800.0
2010-06-07 14:30:00,31.83,31.87,31.67,31.77,1374200.0,22.3128,22.3409,22.2007,22.2708,1374200.0
2010-06-07 15:00:00,31.77,31.89,31.62,31.62,1824700.0,22.2708,22.3549,22.1656,22.1656,1824700.0
2010-06-07 15:30:00,31.62,31.65,31.5,31.54,3294300.0,22.1656,22.1866,22.0815,22.1095,3294300.0
2010-06-08 09:30:00,31.53,31.73,31.37,31.45,1366800.0,22.1025,22.2427,21.9904,22.0464,1366800.0
2010-06-08 10:00:00,31.45,31.65,31.42,31.57,1207800.0,22.0464,22.1866,22.0254,22.1306,1207800.0
2010-06-08 10:30:00,31.56,31.58,31.25,31.48,1277000.0,22.1235,22.1376,21.9062,22.0675,1277000.0
2010-06-08 11:00:00,31.48,31.58,31.26,31.5,1588600.0,22.0675,22.1376,21.9132,22.0815,1588600.0
2010-06-08 11:30:00,31.51,31.67,31.42,31.6,2053000.0,22.0885,22.2007,22.0254,22.1516,2053000.0
2010-06-08 12:00:00,31.6,31.65,31.48,31.59,566600.0,22.1516,22.1866,22.0675,22.1446,566600.0
2010-06-08 12:30:00,31.58,31.76,31.56,31.73,568600.0,22.1376,22.2637,22.1235,22.2427,568600.0
2010-06-08 13:00:00,31.72,31.77,31.56,31.58,478800.0,22.2357,22.2708,22.1235,22.1376,478800.0
2010-06-08 13:30:00,31.59,31.61,31.39,31.5,882000.0,22.1446,22.1586,22.0044,22.0815,882000.0
2010-06-08 14:00:00,31.51,31.69,31.44,31.61,1135300.0,22.0885,22.2147,22.0394,22.1586,1135300.0
2010-06-08 14:30:00,31.62,31.73,31.54,31.54,1010000.0,22.1656,22.2427,22.1095,22.1095,1010000.0
2010-06-08 15:00:00,31.55,31.72,31.47,31.71,1196200.0,22.1165,22.2357,22.0605,22.2287,1196200.0
2010-06-08 15:30:00,31.72,31.86,31.67,31.82,2171400.0,22.2357,22.3338,22.2007,22.3058,2171400.0
2010-06-09 09:30:00,31.86,32.31,31.86,32.14,1447600.0,22.3338,22.6493,22.3338,22.5301,1447600.0
2010-06-09 10:00:00,32.15,32.17,31.97,32.03,1196900.0,22.5371,22.5512,22.411,22.453,1196900.0
2010-06-09 10:30:00,32.04,32.08,31.92,32.06,757400.0,22.46,22.4881,22.3759,22.474,757400.0
2010-06-09 11:00:00,32.06,32.36,32.06,32.31,1064300.0,22.474,22.6843,22.474,22.6493,1064300.0
2010-06-09 11:30:00,32.31,32.4,32.24,32.25,845100.0,22.6493,22.7124,22.6002,22.6072,845100.0
2010-06-09 12:00:00,32.24,32.26,32.18,32.22,622200.0,22.6002,22.6142,22.5582,22.5862,622200.0
2010-06-09 12:30:00,32.21,32.27,32.15,32.17,547000.0,22.5792,22.6213,22.5371,22.5512,547000.0
2010-06-09 13:00:00,32.16,32.21,32.08,32.15,797300.0,22.5441,22.5792,22.4881,22.5371,797300.0
2010-06-09 13:30:00,32.15,32.19,32.08,32.15,725000.0,22.5371,22.5652,22.4881,22.5371,725000.0
2010-06-09 14:00:00,32.15,32.19,32.02,32.18,985300.0,22.5371,22.5652,22.446,22.5582,985300.0
2010-06-09 14:30:00,32.18,32.23,31.95,31.95,1093500.0,22.5582,22.5932,22.3969,22.3969,1093500.0
2010-06-09 15:00:00,31.95,32.03,31.76,31.91,1233200.0,22.3969,22.453,22.2637,22.3689,1233200.0
2010-06-09 15:30:00,31.91,31.94,31.62,31.77,3414400.0,22.3689,22.3899,22.1656,22.2708,3414400.0
2010-06-10 09:30:00,32.24,32.45,32.07,32.4,1775000.0,22.6002,22.7474,22.4811,22.7124,1775000.0
2010-06-10 10:00:00,32.41,32.49,32.18,32.31,1047800.0,22.7194,22.7755,22.5582,22.6493,1047800.0
2010-06-10 10:30:00,32.31,32.36,32.22,32.27,832100.0,22.6493,22.6843,22.5862,22.6213,832100.0
2010-06-10 11:00:00,32.27,32.45,32.27,32.37,538500.0,22.6213,22.7474,22.6213,22.6914,538500.0
2010-06-10 11:30:00,32.37,32.39,32.22,32.25,713900.0,22.6914,22.7054,22.5862,22.6072,713900.0
2010-06-10 12:00:00,32.26,32.27,32.11,32.22,598600.0,22.6142,22.6213,22.5091,22.5862,598600.0
2010-06-10 12:30:00,32.22,32.28,32.12,32.26,575900.0,22.5862,22.6283,22.5161,22.6142,575900.0
2010-06-10 13:00:00,32.26,32.29,32.16,32.25,659600.0,22.6142,22.6353,22.5441,22.6072,659600.0
2010-06-10 13:30:00,32.26,32.45,32.25,32.4,639800.0,22.6142,22.7474,22.6072,22.7124,639800.0
2010-06-10 14:00:00,32.39,32.45,32.3,32.41,737700.0,22.7054,22.7474,22.6423,22.7194,737700.0
2010-06-10 14:30:00,32.42,32.61,32.41,32.54,974100.0,22.7264,22.8596,22.7194,22.8105,974100.0
2010-06-10 15:00:00,32.53,32.74,32.5,32.71,1984300.0,22.8035,22.9507,22.7825,22.9297,1984300.0
2010-06-10 15:30:00,32.71,32.76,32.66,32.72,3220100.0,22.9297,22.9647,22.8946,22.9367,3220100.0
2010-06-11 09:30:00,32.31,32.42,32.06,32.37,1662900.0,22.6493,22.7264,22.474,22.6914,1662900.0
2010-06-11 10:00:00,32.37,32.5,32.3,32.33,1201100.0,22.6914,22.7825,22.6423,22.6633,1201100.0
2010-06-11 10:30:00,32.33,32.42,32.19,32.23,913400.0,22.6633,22.7264,22.5652,22.5932,913400.0
2010-06-11 11:00:00,32.23,32.24,32.04,32.12,994700.0,22.5932,22.6002,22.46,22.5161,994700.0
2010-06-11 11:30:00,32.11,32.17,32.08,32.13,879600.0,22.5091,22.5512,22.4881,22.5231,879600.0
2010-06-11 12:00:00,32.12,32.13,32.02,32.05,657600.0,22.5161,22.5231,22.446,22.467,657600.0
2010-06-11 12:30:00,32.04,32.05,31.92,31.94,911400.0,22.46,22.467,22.3759,22.3899,911400.0
2010-06-11 13:00:00,31.95,32.09,31.94,32.06,558300.0,22.3969,22.4951,22.3899,22.474,558300.0
2010-06-11 13:30:00,32.06,32.08,31.92,31.94,600300.0,22.474,22.4881,22.3759,22.3899,600300.0
2010-06-11 14:00:00,31.93,31.99,31.78,31.83,871800.0,22.3829,22.425,22.2778,22.3128,871800.0
2010-06-11 14:30:00,31.83,31.95,31.82,31.88,644200.0,22.3128,22.3969,22.3058,22.3479,644200.0
2010-06-11 15:00:00,31.87,32.0,31.82,31.97,1063700.0,22.3409,22.432,22.3058,22.411,1063700.0
2010-06-11 15:30:00,31.97,32.23,31.92,32.21,2012500.0,22.411,22.5932,22.3759,22.5792,2012500.0
2010-06-14 09:30:00,32.48,32.64,32.33,32.5,1723400.0,22.7685,22.8806,22.6633,22.7825,1723400.0
2010-06-14 10:00:00,32.49,32.5,32.39,32.43,2099600.0,22.7755,22.7825,22.7054,22.7334,2099600.0
2010-06-14 10:30:00,32.43,32.44,32.24,32.28,1624800.0,22.7334,22.7404,22.6002,22.6283,1624800.0
2010-06-14 11:00:00,32.28,32.46,32.27,32.33,1493600.0,22.6283,22.7544,22.6213,22.6633,1493600.0
2010-06-14 11:30:00,32.33,32.38,32.29,32.36,978300.0,22.6633,22.6984,22.6353,22.6843,978300.0
2010-06-14 12:00:00,32.35,32.38,32.16,32.19,1418400.0,22.6773,22.6984,22.5441,22.5652,1418400.0
2010-06-14 12:30:00,32.19,32.24,32.14,32.15,733900.0,22.5652,22.6002,22.5301,22.5371,733900.0
2010-06-14 13:00:00,32.14,32.17,31.99,32.14,1613600.0,22.5301,22.5512,22.425,22.5301,1613600.0
2010-06-14 13:30:00,32.15,32.34,32.15,32.18,1476200.0,22.5371,22.6703,22.5371,22.5582,1476200.0
2010-06-14 14:00:00,32.17,32.24,32.1,32.2,1446000.0,22.5512,22.6002,22.5021,22.5722,1446000.0
2010-06-14 14:30:00,32.19,32.2,32.13,32.15,1614300.0,22.5652,22.5722,22.5231,22.5371,1614300.0
2010-06-14 15:00:00,32.15,32.22,32.09,32.16,1380500.0,22.5371,22.5862,22.4951,22.5441,1380500.0
2010-06-14 15:30:00,32.15,32.17,31.99,32.05,2063000.0,22.5371,22.5512,22.425,22.467,2063000.0
2010-06-15 09:30:00,32.09,32.38,31.81,31.81,2645100.0,22.4951,22.6984,22.2988,22.2988,2645100.0
2010-06-15 10:00:00,31.81,31.87,31.55,31.65,2577200.0,22.2988,22.3409,22.1165,22.1866,2577200.0
2010-06-15 10:30:00,31.66,31.76,31.65,31.7,1359700.0,22.1936,22.2637,22.1866,22.2217,1359700.0
2010-06-15 11:00:00,31.69,31.78,31.69,31.73,989200.0,22.2147,22.2778,22.2147,22.2427,989200.0
2010-06-15 11:30:00,31.73,31.75,31.62,31.69,1027300.0,22.2427,22.2567,22.1656,22.2147,1027300.0
2010-06-15 12:00:00,31.7,31.85,31.68,31.78,1463800.0,22.2217,22.3268,22.2077,22.2778,1463800.0
2010-06-15 12:30:00,31.78,31.81,31.72,31.79,986400.0,22.2778,22.2988,22.2357,22.2848,986400.0
2010-06-15 13:00:00,31.8,31.96,31.76,31.95,808400.0,22.2918,22.4039,22.2637,22.3969,808400.0
2010-06-15 13:30:00,31.95,32.04,31.93,31.99,799900.0,22.3969,22.46,22.3829,22.425,799900.0
2010-06-15 14:00:00,31.99,32.25,31.98,32.18,1041300.0,22.425,22.6072,22.418,22.5582,1041300.0
2010-06-15 14:30:00,32.18,32.19,32.05,32.1,1049400.0,22.5582,22.5652,22.467,22.5021,1049400.0
2010-06-15 15:00:00,32.11,32.19,32.03,32.18,1280700.0,22.5091,22.5652,22.453,22.5582,1280700.0
2010-06-15 15:30:00,32.18,32.26,32.13,32.24,2785100.0,22.5582,22.6142,22.5231,22.6002,2785100.0
2010-06-16 09:30:00,31.96,32.03,31.77,31.81,1530200.0,22.4039,22.453,22.2708,22.2988,1530200.0
2010-06-16 10:00:00,31.82,31.83,31.68,31.79,1800300.0,22.3058,22.3128,22.2077,22.2848,1800300.0
2010-06-16 10:30:00,31.78,31.88,31.77,31.87,989300.0,22.2778,22.3479,22.2708,22.3409,989300.0
2010-06-16 11:00:00,31.87,31.96,31.8,31.9,1097100.0,22.3409,22.4039,22.2918,22.3619,1097100.0
2010-06-16 11:30:00,31.91,31.98,31.87,31.96,842100.0,22.3689,22.418,22.3409,22.4039,842100.0
2010-06-16 12:00:00,31.96,32.05,31.95,32.01,975800.0,22.4039,22.467,22.3969,22.439,975800.0
2010-06-16 12:30:00,32.01,32.08,31.99,32.04,746800.0,22.439,22.4881,22.425,22.46,746800.0
2010-06-16 13:00:00,32.03,32.1,32.01,32.06,1043300.0,22.453,22.5021,22.439,22.474,1043300.0
2010-06-16 13:30:00,32.06,32.18,32.04,32.18,583100.0,22.474,22.5582,22.46,22.5582,583100.0
2010-06-16 14:00:00,32.18,32.26,32.14,32.15,823000.0,22.5582,22.6142,22.5301,22.5371,823000.0
2010-06-16 14:30:00,32.16,32.22,32.09,32.13,861800.0,22.5441,22.5862,22.4951,22.5231,861800.0
2010-06-16 15:00:00,32.13,32.13,31.99,32.0,1292200.0,22.5231,22.5231,22.425,22.432,1292200.0
2010-06-16 15:30:00,32.0,32.18,31.97,32.16,3207000.0,22.432,22.5582,22.411,22.5441,3207000.0
2010-06-17 09:30:00,32.19,32.3,31.69,31.76,3229700.0,22.5652,22.6423,22.2147,22.2637,3229700.0
2010-06-17 10:00:00,31.75,31.76,31.5,31.6,2288200.0,22.2567,22.2637,22.0815,22.1516,2288200.0
2010-06-17 10:30:00,31.6,31.67,31.56,31.6,1616100.0,22.1516,22.2007,22.1235,22.1516,1616100.0
2010-06-17 11:00:00,31.6,31.65,31.5,31.55,1601100.0,22.1516,22.1866,22.0815,22.1165,1601100.0
2010-06-17 11:30:00,31.55,31.63,31.51,31.6,876600.0,22.1165,22.1726,22.0885,22.1516,876600.0
2010-06-17 12:00:00,31.59,31.62,31.51,31.52,705300.0,22.1446,22.1656,22.0885,22.0955,705300.0
2010-06-17 12:30:00,31.52,31.57,31.45,31.53,652700.0,22.0955,22.1306,22.0464,22.1025,652700.0
2010-06-17 13:00:00,31.53,31.67,31.47,31.65,1494500.0,22.1025,22.2007,22.0605,22.1866,1494500.0
2010-06-17 13:30:00,31.66,31.75,31.65,31.74,764100.0,22.1936,22.2567,22.1866,22.2497,764100.0
2010-06-17 14:00:00,31.75,31.81,31.72,31.75,1489500.0,22.2567,22.2988,22.2357,22.2567,1489500.0
2010-06-17 14:30:00,31.75,31.79,31.68,31.76,1381700.0,22.2567,22.2848,22.2077,22.2637,1381700.0
2010-06-17 15:00:00,31.76,31.77,31.63,31.65,2926900.0,22.2637,22.2708,22.1726,22.1866,2926900.0
2010-06-17 15:30:00,31.66,31.94,31.65,31.92,3349900.0,22.1936,22.3899,22.1866,22.3759,3349900.0
2010-06-18 09:30:00,31.95,32.05,31.79,31.97,4830100.0,22.3969,22.467,22.2848,22.411,4830100.0
2010-06-18 10:00:00,31.98,32.29,31.97,32.12,1591100.0,22.418,22.6353,22.411,22.5161,1591100.0
2010-06-18 10:30:00,32.12,32.29,32.12,32.26,713500.0,22.5161,22.6353,22.5161,22.6142,713500.0
2010-06-18 11:00:00,32.26,32.29,32.2,32.27,662900.0,22.6142,22.6353,22.5722,22.6213,662900.0
2010-06-18 11:30:00,32.27,32.28,32.23,32.24,823800.0,22.6213,22.6283,22.5932,22.6002,823800.0
2010-06-18 12:00:00,32.24,32.29,32.19,32.19,1060500.0,22.6002,22.6353,22.5652,22.5652,1060500.0
2010-06-18 12:30:00,32.2,32.21,32.11,32.11,859600.0,22.5722,22.5792,22.5091,22.5091,859600.0
2010-06-18 13:00:00,32.11,32.17,32.02,32.04,759000.0,22.5091,22.5512,22.446,22.46,759000.0
2010-06-18 13:30:00,32.05,32.05,31.94,31.94,825200.0,22.467,22.467,22.3899,22.3899,825200.0
2010-06-18 14:00:00,31.94,32.08,31.93,32.08,629600.0,22.3899,22.4881,22.3829,22.4881,629600.0
2010-06-18 14:30:00,32.08,32.08,31.91,31.99,686300.0,22.4881,22.4881,22.3689,22.425,686300.0
2010-06-18 15:00:00,32.0,32.0,31.89,31.91,1071300.0,22.432,22.432,22.3549,22.3689,1071300.0
2010-06-18 15:30:00,31.91,31.98,31.87,31.94,2736900.0,22.3689,22.418,22.3409,22.3899,2736900.0
2010-06-21 09:30:00,32.17,32.2,31.89,32.14,1359300.0,22.5512,22.5722,22.3549,22.5301,1359300.0
2010-06-21 10:00:00,32.14,32.15,31.95,32.05,847700.0,22.5301,22.5371,22.3969,22.467,847700.0
2010-06-21 10:30:00,32.05,32.07,31.75,31.8,1048600.0,22.467,22.4811,22.2567,22.2918,1048600.0
2010-06-21 11:00:00,31.8,31.92,31.76,31.88,1064900.0,22.2918,22.3759,22.2637,22.3479,1064900.0
2010-06-21 11:30:00,31.89,31.91,31.68,31.7,1136800.0,22.3549,22.3689,22.2077,22.2217,1136800.0
2010-06-21 12:00:00,31.71,31.81,31.67,31.73,812600.0,22.2287,22.2988,22.2007,22.2427,812600.0
2010-06-21 12:30:00,31.73,31.73,31.58,31.69,765300.0,22.2427,22.2427,22.1376,22.2147,765300.0
2010-06-21 13:00:00,31.68,31.77,31.66,31.68,830800.0,22.2077,22.2708,22.1936,22.2077,830800.0
2010-06-21 13:30:00,31.67,31.71,31.58,31.65,732500.0,22.2007,22.2287,22.1376,22.1866,732500.0
2010-06-21 14:00:00,31.65,31.69,31.56,31.65,1237000.0,22.1866,22.2147,22.1235,22.1866,1237000.0
2010-06-21 14:30:00,31.66,31.72,31.5,31.54,1091400.0,22.1936,22.2357,22.0815,22.1095,1091400.0
2010-06-21 15:00:00,31.54,31.58,31.38,31.42,1883200.0,22.1095,22.1376,21.9974,22.0254,1883200.0
2010-06-21 15:30:00,31.42,31.47,31.24,31.44,3050500.0,22.0254,22.0605,21.8992,22.0394,3050500.0
2010-06-22 09:30:00,31.62,31.62,31.32,31.36,2623500.0,22.1656,22.1656,21.9553,21.9833,2623500.0
2010-06-22 10:00:00,31.36,31.36,31.05,31.08,2627100.0,21.9833,21.9833,21.766,21.7871,2627100.0
2010-06-22 10:30:00,31.07,31.1,30.86,31.08,2482300.0,21.7801,21.8011,21.6328,21.7871,2482300.0
2010-06-22 11:00:00,31.08,31.09,30.9,30.99,1191800.0,21.7871,21.7941,21.6609,21.724,1191800.0
2010-06-22 11:30:00,30.99,31.23,30.98,31.06,1397200.0,21.724,21.8922,21.717,21.773,1397200.0
2010-06-22 12:00:00,31.06,31.14,31.04,31.05,937400.0,21.773,21.8291,21.759,21.766,937400.0
2010-06-22 12:30:00,31.05,31.05,30.96,31.0,837800.0,21.766,21.766,21.7029,21.731,837800.0
2010-06-22 13:00:00,31.0,31.06,30.86,30.92,780400.0,21.731,21.773,21.6328,21.6749,780400.0
2010-06-22 13:30:00,30.92,30.96,30.85,30.86,835800.0,21.6749,21.7029,21.6258,21.6328,835800.0
2010-06-22 14:00:00,30.86,30.87,30.7,30.75,1322800.0,21.6328,21.6399,21.5207,21.5557,1322800.0
2010-06-22 14:30:00,30.74,30.8,30.52,30.62,2434100.0,21.5487,21.5908,21.3945,21.4646,2434100.0
2010-06-22 15:00:00,30.63,30.79,30.61,30.64,1863000.0,21.4716,21.5838,21.4576,21.4786,1863000.0
2010-06-22 15:30:00,30.64,30.69,30.56,30.6,2751500.0,21.4786,21.5137,21.4225,21.4506,2751500.0
2010-06-23 09:30:00,30.58,30.76,30.45,30.76,1710800.0,21.4366,21.5627,21.3454,21.5627,1710800.0
2010-06-23 10:00:00,30.76,30.76,30.27,30.53,2948100.0,21.5627,21.5627,21.2193,21.4015,2948100.0
2010-06-23 10:30:00,30.52,30.71,30.46,30.65,1511700.0,21.3945,21.5277,21.3524,21.4856,1511700.0
2010-06-23 11:00:00,30.65,30.65,30.41,30.55,1146800.0,21.4856,21.4856,21.3174,21.4155,1146800.0
2010-06-23 11:30:00,30.56,30.59,30.45,30.49,1414800.0,21.4225,21.4436,21.3454,21.3735,1414800.0
2010-06-23 12:00:00,30.49,30.53,30.45,30.5,1180100.0,21.3735,21.4015,21.3454,21.3805,1180100.0
2010-06-23 12:30:00,30.5,30.56,30.45,30.53,1122600.0,21.3805,21.4225,21.3454,21.4015,1122600.0
2010-06-23 13:00:00,30.53,30.57,30.44,30.55,1362000.0,21.4015,21.4296,21.3384,21.4155,1362000.0
2010-06-23 13:30:00,30.55,30.62,30.53,30.6,1932300.0,21.4155,21.4646,21.4015,21.4506,1932300.0
2010-06-23 14:00:00,30.6,30.62,30.4,30.51,1764900.0,21.4506,21.4646,21.3104,21.3875,1764900.0
2010-06-23 14:30:00,30.51,30.79,30.5,30.61,2392400.0,21.3875,21.5838,21.3805,21.4576,2392400.0
2010-06-23 15:00:00,30.61,30.63,30.43,30.55,1957200.0,21.4576,21.4716,21.3314,21.4155,1957200.0
2010-06-23 15:30:00,30.55,30.67,30.45,30.49,3618300.0,21.4155,21.4997,21.3454,21.3735,3618300.0
2010-06-24 09:30:00,30.14,30.19,29.62,29.68,3900600.0,21.1281,21.1632,20.7636,20.8057,3900600.0
2010-06-24 10:00:00,29.69,30.03,29.67,29.81,2950900.0,20.8127,21.051,20.7987,20.8968,2950900.0
2010-06-24 10:30:00,29.8,29.85,29.65,29.65,2314100.0,20.8898,20.9248,20.7846,20.7846,2314100.0
2010-06-24 11:00:00,29.64,29.73,29.59,29.62,2126200.0,20.7776,20.8407,20.7426,20.7636,2126200.0
2010-06-24 11:30:00,29.63,29.78,29.57,29.76,1467400.0,20.7706,20.8758,20.7286,20.8617,1467400.0
2010-06-24 12:00:00,29.76,29.88,29.74,29.84,1652700.0,20.8617,20.9459,20.8477,20.9178,1652700.0
2010-06-24 12:30:00,29.85,29.9,29.76,29.9,1154900.0,20.9248,20.9599,20.8617,20.9599,1154900.0
2010-06-24 13:00:00,29.9,30.03,29.84,30.0,1428100.0,20.9599,21.051,20.9178,21.03,1428100.0
2010-06-24 13:30:00,30.0,30.15,29.97,30.12,1073100.0,21.03,21.1351,21.009,21.1141,1073100.0
2010-06-24 14:00:00,30.13,30.13,29.96,30.0,1029300.0,21.1211,21.1211,21.0019,21.03,1029300.0
2010-06-24 14:30:00,30.0,30.0,29.78,29.8,1873100.0,21.03,21.03,20.8758,20.8898,1873100.0
2010-06-24 15:00:00,29.8,29.87,29.6,29.77,2461000.0,20.8898,20.9389,20.7496,20.8688,2461000.0
2010-06-24 15:30:00,29.77,29.81,29.6,29.67,4201300.0,20.8688,20.8968,20.7496,20.7987,4201300.0
2010-06-25 09:30:00,29.58,29.99,29.58,29.99,2829100.0,20.7356,21.023,20.7356,21.023,2829100.0
2010-06-25 10:00:00,29.98,30.04,29.81,29.91,2176600.0,21.016,21.058,20.8968,20.9669,2176600.0
2010-06-25 10:30:00,29.93,30.0,29.75,29.8,1721900.0,20.9809,21.03,20.8547,20.8898,1721900.0
2010-06-25 11:00:00,29.81,29.95,29.77,29.89,1492800.0,20.8968,20.9949,20.8688,20.9529,1492800.0
2010-06-25 11:30:00,29.9,29.91,29.77,29.82,1242800.0,20.9599,20.9669,20.8688,20.9038,1242800.0
2010-06-25 12:00:00,29.83,29.83,29.68,29.74,1569200.0,20.9108,20.9108,20.8057,20.8477,1569200.0
2010-06-25 12:30:00,29.75,29.79,29.62,29.65,1123800.0,20.8547,20.8828,20.7636,20.7846,1123800.0
2010-06-25 13:00:00,29.66,29.87,29.64,29.84,1886800.0,20.7916,20.9389,20.7776,20.9178,1886800.0
2010-06-25 13:30:00,29.84,30.06,29.84,30.03,1674300.0,20.9178,21.072,20.9178,21.051,1674300.0
2010-06-25 14:00:00,30.03,30.13,29.86,30.1,1248300.0,21.051,21.1211,20.9318,21.1001,1248300.0
2010-06-25 14:30:00,30.1,30.25,30.08,30.1,1549300.0,21.1001,21.2052,21.0861,21.1001,1549300.0
2010-06-25 15:00:00,30.09,30.13,30.0,30.04,1905200.0,21.0931,21.1211,21.03,21.058,1905200.0
2010-06-25 15:30:00,30.04,30.18,29.98,30.15,3845000.0,21.058,21.1562,21.016,21.1351,3845000.0
2010-06-28 09:30:00,30.15,30.23,29.81,29.92,1882600.0,21.1351,21.1912,20.8968,20.9739,1882600.0
2010-06-28 10:00:00,29.92,29.93,29.65,29.83,1837800.0,20.9739,20.9809,20.7846,20.9108,1837800.0
2010-06-28 10:30:00,29.83,29.89,29.69,29.85,1094000.0,20.9108,20.9529,20.8127,20.9248,1094000.0
2010-06-28 11:00:00,29.85,29.94,29.8,29.84,941200.0,20.9248,20.9879,20.8898,20.9178,941200.0
2010-06-28 11:30:00,29.85,29.9,29.78,29.79,1121400.0,20.9248,20.9599,20.8758,20.8828,1121400.0
2010-06-28 12:00:00,29.78,29.83,29.67,29.78,871000.0,20.8758,20.9108,20.7987,20.8758,871000.0
2010-06-28 12:30:00,29.77,29.79,29.68,29.72,752300.0,20.8688,20.8828,20.8057,20.8337,752300.0
2010-06-28 13:00:00,29.72,29.72,29.62,29.64,592500.0,20.8337,20.8337,20.7636,20.7776,592500.0
2010-06-28 13:30:00,29.63,29.76,29.59,29.74,655100.0,20.7706,20.8617,20.7426,20.8477,655100.0
2010-06-28 14:00:00,29.73,29.76,29.68,29.73,629600.0,20.8407,20.8617,20.8057,20.8407,629600.0
2010-06-28 14:30:00,29.73,29.8,29.7,29.76,906800.0,20.8407,20.8898,20.8197,20.8617,906800.0
2010-06-28 15:00:00,29.76,29.79,29.65,29.67,1107200.0,20.8617,20.8828,20.7846,20.7987,1107200.0
2010-06-28 15:30:00,29.67,29.75,29.58,29.59,1994100.0,20.7987,20.8547,20.7356,20.7426,1994100.0
2010-06-29 09:30:00,29.15,29.15,28.66,28.81,2959400.0,20.4341,20.4341,20.0906,20.1958,2959400.0
2010-06-29 10:00:00,28.8,28.82,28.5,28.53,1924600.0,20.1888,20.2028,19.9785,19.9995,1924600.0
2010-06-29 10:30:00,28.52,28.94,28.52,28.93,1595300.0,19.9925,20.2869,19.9925,20.2799,1595300.0
2010-06-29 11:00:00,28.95,29.01,28.81,28.93,1404100.0,20.2939,20.336,20.1958,20.2799,1404100.0
2010-06-29 11:30:00,28.93,29.01,28.85,28.89,704500.0,20.2799,20.336,20.2238,20.2519,704500.0
2010-06-29 12:00:00,28.88,29.03,28.82,28.97,742400.0,20.2449,20.35,20.2028,20.308,742400.0
2010-06-29 12:30:00,28.97,28.98,28.83,28.87,663900.0,20.308,20.315,20.2098,20.2379,663900.0
2010-06-29 13:00:00,28.88,28.89,28.7,28.75,909500.0,20.2449,20.2519,20.1187,20.1537,909500.0
2010-06-29 13:30:00,28.75,28.8,28.65,28.75,1028700.0,20.1537,20.1888,20.0836,20.1537,1028700.0
2010-06-29 14:00:00,28.74,28.95,28.74,28.93,831400.0,20.1467,20.2939,20.1467,20.2799,831400.0
2010-06-29 14:30:00,28.92,28.92,28.73,28.74,1290400.0,20.2729,20.2729,20.1397,20.1467,1290400.0
2010-06-29 15:00:00,28.74,28.86,28.53,28.59,1705800.0,20.1467,20.2308,19.9995,20.0416,1705800.0
2010-06-29 15:30:00,28.59,28.7,28.42,28.65,4744200.0,20.0416,20.1187,19.9224,20.0836,4744200.0
2010-06-30 09:30:00,28.53,28.75,28.43,28.6,1809100.0,19.9995,20.1537,19.9294,20.0486,1809100.0
2010-06-30 10:00:00,28.61,28.77,28.54,28.68,1176100.0,20.0556,20.1678,20.0065,20.1047,1176100.0
2010-06-30 10:30:00,28.68,28.86,28.6,28.6,1418100.0,20.1047,20.2308,20.0486,20.0486,1418100.0
2010-06-30 11:00:00,28.6,28.81,28.6,28.76,873100.0,20.0486,20.1958,20.0486,20.1607,873100.0
2010-06-30 11:30:00,28.76,28.84,28.74,28.75,858200.0,20.1607,20.2168,20.1467,20.1537,858200.0
2010-06-30 12:00:00,28.75,28.79,28.72,28.75,777200.0,20.1537,20.1818,20.1327,20.1537,777200.0
2010-06-30 12:30:00,28.75,28.76,28.62,28.68,832600.0,20.1537,20.1607,20.0626,20.1047,832600.0
2010-06-30 13:00:00,28.67,28.7,28.61,28.66,689700.0,20.0977,20.1187,20.0556,20.0906,689700.0
2010-06-30 13:30:00,28.66,28.7,28.57,28.65,670700.0,20.0906,20.1187,20.0276,20.0836,670700.0
2010-06-30 14:00:00,28.65,28.68,28.5,28.54,1337400.0,20.0836,20.1047,19.9785,20.0065,1337400.0
2010-06-30 14:30:00,28.54,28.61,28.52,28.58,815500.0,20.0065,20.0556,19.9925,20.0346,815500.0
2010-06-30 15:00:00,28.57,28.61,28.34,28.37,1404600.0,20.0276,20.0556,19.8663,19.8874,1404600.0
2010-06-30 15:30:00,28.38,28.39,27.99,28.03,6872900.0,19.8944,19.9014,19.621,19.649,6872900.0
2010-07-01 09:30:00,28.41,28.5,27.94,27.96,3423200.0,19.9154,19.9785,19.5859,19.5999,3423200.0
2010-07-01 10:00:00,27.94,27.99,27.64,27.72,3481100.0,19.5859,19.621,19.3756,19.4317,3481100.0
2010-07-01 10:30:00,27.72,27.75,27.49,27.66,1963500.0,19.4317,19.4527,19.2705,19.3896,1963500.0
2010-07-01 11:00:00,27.66,27.97,27.54,27.92,1841800.0,19.3896,19.607,19.3055,19.5719,1841800.0
2010-07-01 11:30:00,27.92,28.07,27.83,27.89,1436400.0,19.5719,19.6771,19.5088,19.5509,1436400.0
2010-07-01 12:00:00,27.89,27.91,27.75,27.79,1046700.0,19.5509,19.5649,19.4527,19.4808,1046700.0
2010-07-01 12:30:00,27.79,28.08,27.75,27.85,1262300.0,19.4808,19.6841,19.4527,19.5228,1262300.0
2010-07-01 13:00:00,27.85,28.04,27.81,28.02,1271500.0,19.5228,19.656,19.4948,19.642,1271500.0
2010-07-01 13:30:00,28.01,28.13,27.92,28.03,1119600.0,19.635,19.7191,19.5719,19.649,1119600.0
2010-07-01 14:00:00,28.03,28.09,27.95,28.02,1476700.0,19.649,19.6911,19.5929,19.642,1476700.0
2010-07-01 14:30:00,28.03,28.04,27.82,27.92,1576700.0,19.649,19.656,19.5018,19.5719,1576700.0
2010-07-01 15:00:00,27.92,27.99,27.83,27.89,1750900.0,19.5719,19.621,19.5088,19.5509,1750900.0
2010-07-01 15:30:00,27.89,27.97,27.81,27.92,4100600.0,19.5509,19.607,19.4948,19.5719,4100600.0
2010-07-02 09:30:00,28.01,28.01,27.75,27.93,1574400.0,19.635,19.635,19.4527,19.5789,1574400.0
2010-07-02 10:00:00,27.93,27.94,27.81,27.9,1081900.0,19.5789,19.5859,19.4948,19.5579,1081900.0
2010-07-02 10:30:00,27.91,27.94,27.86,27.89,1080100.0,19.5649,19.5859,19.5298,19.5509,1080100.0
2010-07-02 11:00:00,27.89,27.98,27.83,27.89,915300.0,19.5509,19.614,19.5088,19.5509,915300.0
2010-07-02 11:30:00,27.89,27.9,27.65,27.69,1210300.0,19.5509,19.5579,19.3826,19.4107,1210300.0
2010-07-02 12:00:00,27.69,27.87,27.64,27.84,684100.0,19.4107,19.5369,19.3756,19.5158,684100.0
2010-07-02 12:30:00,27.83,27.84,27.68,27.72,775600.0,19.5088,19.5158,19.4037,19.4317,775600.0
2010-07-02 13:00:00,27.71,27.75,27.64,27.65,1306300.0,19.4247,19.4527,19.3756,19.3826,1306300.0
2010-07-02 13:30:00,27.66,27.81,27.63,27.77,877800.0,19.3896,19.4948,19.3686,19.4668,877800.0
2010-07-02 14:00:00,27.77,27.81,27.62,27.64,1159200.0,19.4668,19.4948,19.3616,19.3756,1159200.0
2010-07-02 14:30:00,27.64,27.69,27.58,27.68,899600.0,19.3756,19.4107,19.3336,19.4037,899600.0
2010-07-02 15:00:00,27.68,27.83,27.65,27.79,703700.0,19.4037,19.5088,19.3826,19.4808,703700.0
2010-07-02 15:30:00,27.78,27.96,27.74,27.75,2377500.0,19.4738,19.5999,19.4457,19.4527,2377500.0
2010-07-06 09:30:00,27.95,28.08,27.88,27.97,1610000.0,19.5929,19.6841,19.5439,19.607,1610000.0
2010-07-06 10:00:00,27.97,28.13,27.9,27.9,1398300.0,19.607,19.7191,19.5579,19.5579,1398300.0
2010-07-06 10:30:00,27.9,27.93,27.53,27.55,2222800.0,19.5579,19.5789,19.2985,19.3125,2222800.0
2010-07-06 11:00:00,27.54,27.59,27.37,27.4,1181100.0,19.3055,19.3406,19.1864,19.2074,1181100.0
2010-07-06 11:30:00,27.4,27.69,27.39,27.68,1254400.0,19.2074,19.4107,19.2004,19.4037,1254400.0
2010-07-06 12:00:00,27.69,27.8,27.49,27.52,1501700.0,19.4107,19.4878,19.2705,19.2915,1501700.0
2010-07-06 12:30:00,27.53,27.54,27.35,27.41,854300.0,19.2985,19.3055,19.1723,19.2144,854300.0
2010-07-06 13:00:00,27.4,27.48,27.33,27.47,725000.0,19.2074,19.2635,19.1583,19.2565,725000.0
2010-07-06 13:30:00,27.47,27.47,27.27,27.3,697000.0,19.2565,19.2565,19.1163,19.1373,697000.0
2010-07-06 14:00:00,27.3,27.36,27.16,27.32,890800.0,19.1373,19.1794,19.0392,19.1513,890800.0
2010-07-06 14:30:00,27.32,27.38,27.2,27.21,827500.0,19.1513,19.1934,19.0672,19.0742,827500.0
2010-07-06 15:00:00,27.22,27.25,27.1,27.19,1258000.0,19.0812,19.1022,18.9971,19.0602,1258000.0
2010-07-06 15:30:00,27.18,27.4,27.17,27.35,2738400.0,19.0532,19.2074,19.0462,19.1723,2738400.0
2010-07-07 09:30:00,27.49,27.6,27.31,27.59,1700600.0,19.2705,19.3476,19.1443,19.3406,1700600.0
2010-07-07 10:00:00,27.59,27.83,27.49,27.49,2188100.0,19.3406,19.5088,19.2705,19.2705,2188100.0
2010-07-07 10:30:00,27.5,27.87,27.49,27.76,1710800.0,19.2775,19.5369,19.2705,19.4597,1710800.0
2010-07-07 11:00:00,27.76,27.85,27.63,27.69,1814300.0,19.4597,19.5228,19.3686,19.4107,1814300.0
2010-07-07 11:30:00,27.68,27.75,27.5,27.55,1081600.0,19.4037,19.4527,19.2775,19.3125,1081600.0
2010-07-07 12:00:00,27.55,27.65,27.53,27.6,692700.0,19.3125,19.3826,19.2985,19.3476,692700.0
2010-07-07 12:30:00,27.6,27.64,27.46,27.49,714700.0,19.3476,19.3756,19.2495,19.2705,714700.0
2010-07-07 13:00:00,27.49,27.71,27.48,27.68,878300.0,19.2705,19.4247,19.2635,19.4037,878300.0
2010-07-07 13:30:00,27.68,27.69,27.55,27.6,1162900.0,19.4037,19.4107,19.3125,19.3476,1162900.0
2010-07-07 14:00:00,27.6,27.73,27.59,27.69,755300.0,19.3476,19.4387,19.3406,19.4107,755300.0
2010-07-07 14:30:00,27.68,27.76,27.65,27.75,1213700.0,19.4037,19.4597,19.3826,19.4527,1213700.0
2010-07-07 15:00:00,27.75,27.93,27.72,27.93,1814800.0,19.4527,19.5789,19.4317,19.5789,1814800.0
2010-07-07 15:30:00,27.92,28.09,27.92,28.02,4452000.0,19.5719,19.6911,19.5719,19.642,4452000.0
2010-07-08 09:30:00,28.35,28.38,27.81,27.89,1997200.0,19.8733,19.8944,19.4948,19.5509,1997200.0
2010-07-08 10:00:00,27.89,27.98,27.8,27.91,2045700.0,19.5509,19.614,19.4878,19.5649,2045700.0
2010-07-08 10:30:00,27.91,27.92,27.77,27.82,1418600.0,19.5649,19.5719,19.4668,19.5018,1418600.0
2010-07-08 11:00:00,27.8,27.96,27.72,27.85,939800.0,19.4878,19.5999,19.4317,19.5228,939800.0
2010-07-08 11:30:00,27.85,27.94,27.8,27.85,850900.0,19.5228,19.5859,19.4878,19.5228,850900.0
2010-07-08 12:00:00,27.85,27.96,27.81,27.93,735500.0,19.5228,19.5999,19.4948,19.5789,735500.0
2010-07-08 12:30:00,27.93,27.98,27.86,27.92,674300.0,19.5789,19.614,19.5298,19.5719,674300.0
2010-07-08 13:00:00,27.92,28.05,27.9,28.02,668000.0,19.5719,19.663,19.5579,19.642,668000.0
2010-07-08 13:30:00,28.01,28.05,27.91,27.94,588300.0,19.635,19.663,19.5649,19.5859,588300.0
2010-07-08 14:00:00,27.93,27.96,27.78,27.83,887400.0,19.5789,19.5999,19.4738,19.5088,887400.0
2010-07-08 14:30:00,27.83,28.01,27.82,27.98,1062000.0,19.5088,19.635,19.5018,19.614,1062000.0
2010-07-08 15:00:00,27.98,28.01,27.85,28.01,842500.0,19.614,19.635,19.5228,19.635,842500.0
2010-07-08 15:30:00,28.02,28.19,27.99,28.15,2398600.0,19.642,19.7612,19.621,19.7331,2398600.0
2010-07-09 09:30:00,28.1,28.18,27.97,27.99,962600.0,19.6981,19.7542,19.607,19.621,962600.0
2010-07-09 10:00:00,27.99,28.11,27.93,28.08,685100.0,19.621,19.7051,19.5789,19.6841,685100.0
2010-07-09 10:30:00,28.07,28.23,28.06,28.21,855800.0,19.6771,19.7892,19.67,19.7752,855800.0
2010-07-09 11:00:00,28.2,28.21,27.94,28.01,705300.0,19.7682,19.7752,19.5859,19.635,705300.0
2010-07-09 11:30:00,28.01,28.13,28.0,28.01,768400.0,19.635,19.7191,19.628,19.635,768400.0
2010-07-09 12:00:00,28.0,28.14,28.0,28.12,905500.0,19.628,19.7261,19.628,19.7121,905500.0
2010-07-09 12:30:00,28.12,28.19,28.07,28.14,1059300.0,19.7121,19.7612,19.6771,19.7261,1059300.0
2010-07-09 13:00:00,28.14,28.32,28.13,28.21,1473100.0,19.7261,19.8523,19.7191,19.7752,1473100.0
2010-07-09 13:30:00,28.21,28.28,28.18,28.24,1074600.0,19.7752,19.8243,19.7542,19.7962,1074600.0
2010-07-09 14:00:00,28.25,28.26,28.17,28.18,489600.0,19.8032,19.8102,19.7472,19.7542,489600.0
2010-07-09 14:30:00,28.17,28.32,28.14,28.28,937900.0,19.7472,19.8523,19.7261,19.8243,937900.0
2010-07-09 15:00:00,28.28,28.31,28.19,28.22,917100.0,19.8243,19.8453,19.7612,19.7822,917100.0
2010-07-09 15:30:00,28.22,28.3,28.19,28.27,2256000.0,19.7822,19.8383,19.7612,19.8173,2256000.0
2010-07-12 09:30:00,28.23,28.76,28.23,28.63,2220100.0,19.7892,20.1607,19.7892,20.0696,2220100.0
2010-07-12 10:00:00,28.63,28.63,28.32,28.37,947000.0,20.0696,20.0696,19.8523,19.8874,947000.0
2010-07-12 10:30:00,28.37,28.45,28.36,28.44,1420100.0,19.8874,19.9434,19.8803,19.9364,1420100.0
2010-07-12 11:00:00,28.44,28.44,28.23,28.27,1275500.0,19.9364,19.9364,19.7892,19.8173,1275500.0
2010-07-12 11:30:00,28.28,28.35,28.26,28.29,1285600.0,19.8243,19.8733,19.8102,19.8313,1285600.0
2010-07-12 12:00:00,28.28,28.36,28.25,28.27,650600.0,19.8243,19.8803,19.8032,19.8173,650600.0
2010-07-12 12:30:00,28.27,28.35,28.24,28.27,1188700.0,19.8173,19.8733,19.7962,19.8173,1188700.0
2010-07-12 13:00:00,28.27,28.4,28.25,28.37,593200.0,19.8173,19.9084,19.8032,19.8874,593200.0
2010-07-12 13:30:00,28.37,28.42,28.31,28.39,708300.0,19.8874,19.9224,19.8453,19.9014,708300.0
2010-07-12 14:00:00,28.4,28.41,28.27,28.32,707300.0,19.9084,19.9154,19.8173,19.8523,707300.0
2010-07-12 14:30:00,28.31,28.4,28.29,28.31,857400.0,19.8453,19.9084,19.8313,19.8453,857400.0
2010-07-12 15:00:00,28.31,28.37,28.28,28.32,838900.0,19.8453,19.8874,19.8243,19.8523,838900.0
2010-07-12 15:30:00,28.33,28.35,28.26,28.31,1150400.0,19.8593,19.8733,19.8102,19.8453,1150400.0
2010-07-13 09:30:00,28.5,28.56,28.29,28.43,2711400.0,19.9785,20.0205,19.8313,19.9294,2711400.0
2010-07-13 10:00:00,28.43,28.67,28.43,28.59,1142300.0,19.9294,20.0977,19.9294,20.0416,1142300.0
2010-07-13 10:30:00,28.59,28.61,28.43,28.56,1196500.0,20.0416,20.0556,19.9294,20.0205,1196500.0
2010-07-13 11:00:00,28.57,28.77,28.54,28.73,1633800.0,20.0276,20.1678,20.0065,20.1397,1633800.0
2010-07-13 11:30:00,28.73,28.94,28.69,28.77,2177300.0,20.1397,20.2869,20.1117,20.1678,2177300.0
2010-07-13 12:00:00,28.77,28.83,28.65,28.76,1384400.0,20.1678,20.2098,20.0836,20.1607,1384400.0
2010-07-13 12:30:00,28.75,28.8,28.65,28.66,1252200.0,20.1537,20.1888,20.0836,20.0906,1252200.0
2010-07-13 13:00:00,28.67,28.7,28.6,28.67,1335200.0,20.0977,20.1187,20.0486,20.0977,1335200.0
2010-07-13 13:30:00,28.66,28.72,28.61,28.63,1310400.0,20.0906,20.1327,20.0556,20.0696,1310400.0
2010-07-13 14:00:00,28.63,28.78,28.62,28.7,1012900.0,20.0696,20.1748,20.0626,20.1187,1012900.0
2010-07-13 14:30:00,28.7,28.75,28.68,28.71,933000.0,20.1187,20.1537,20.1047,20.1257,933000.0
2010-07-13 15:00:00,28.71,28.81,28.68,28.8,1604900.0,20.1257,20.1958,20.1047,20.1888,1604900.0
2010-07-13 15:30:00,28.8,28.81,28.61,28.63,3229700.0,20.1888,20.1958,20.0556,20.0696,3229700.0
2010-07-14 09:30:00,28.55,28.55,28.18,28.3,1292900.0,20.0135,20.0135,19.7542,19.8383,1292900.0
2010-07-14 10:00:00,28.29,28.46,28.21,28.38,1132100.0,19.8313,19.9504,19.7752,19.8944,1132100.0
2010-07-14 10:30:00,28.38,28.5,28.32,28.41,671700.0,19.8944,19.9785,19.8523,19.9154,671700.0
2010-07-14 11:00:00,28.41,28.47,28.32,28.37,922200.0,19.9154,19.9575,19.8523,19.8874,922200.0
2010-07-14 11:30:00,28.37,28.47,28.33,28.41,523200.0,19.8874,19.9575,19.8593,19.9154,523200.0
2010-07-14 12:00:00,28.41,28.44,28.33,28.44,451500.0,19.9154,19.9364,19.8593,19.9364,451500.0
2010-07-14 12:30:00,28.44,28.46,28.36,28.39,302400.0,19.9364,19.9504,19.8803,19.9014,302400.0
2010-07-14 13:00:00,28.39,28.44,28.34,28.43,470500.0,19.9014,19.9364,19.8663,19.9294,470500.0
2010-07-14 13:30:00,28.43,28.45,28.27,28.32,678500.0,19.9294,19.9434,19.8173,19.8523,678500.0
2010-07-14 14:00:00,28.32,28.35,28.13,28.14,1415300.0,19.8523,19.8733,19.7191,19.7261,1415300.0
2010-07-14 14:30:00,28.14,28.23,28.09,28.23,1015400.0,19.7261,19.7892,19.6911,19.7892,1015400.0
2010-07-14 15:00:00,28.23,28.27,28.15,28.24,1424700.0,19.7892,19.8173,19.7331,19.7962,1424700.0
2010-07-14 15:30:00,28.24,28.29,28.18,28.29,2627800.0,19.7962,19.8313,19.7542,19.8313,2627800.0
2010-07-15 09:30:00,28.22,28.31,28.15,28.23,845700.0,19.7822,19.8453,19.7331,19.7892,845700.0
2010-07-15 10:00:00,28.23,28.23,27.98,28.02,1333700.0,19.7892,19.7892,19.614,19.642,1333700.0
2010-07-15 10:30:00,28.01,28.2,27.93,28.05,1146000.0,19.635,19.7682,19.5789,19.663,1146000.0
2010-07-15 11:00:00,28.05,28.1,27.98,28.06,780700.0,19.663,19.6981,19.614,19.67,780700.0
2010-07-15 11:30:00,28.05,28.09,27.97,28.0,597000.0,19.663,19.6911,19.607,19.628,597000.0
2010-07-15 12:00:00,28.0,28.01,27.92,27.96,559300.0,19.628,19.635,19.5719,19.5999,559300.0
2010-07-15 12:30:00,27.96,28.01,27.92,27.98,627600.0,19.5999,19.635,19.5719,19.614,627600.0
2010-07-15 13:00:00,27.98,28.18,27.98,28.14,926800.0,19.614,19.7542,19.614,19.7261,926800.0
2010-07-15 13:30:00,28.14,28.18,28.07,28.11,788800.0,19.7261,19.7542,19.6771,19.7051,788800.0
2010-07-15 14:00:00,28.11,28.21,28.08,28.2,890200.0,19.7051,19.7752,19.6841,19.7682,890200.0
2010-07-15 14:30:00,28.2,28.26,28.18,28.2,633600.0,19.7682,19.8102,19.7542,19.7682,633600.0
2010-07-15 15:00:00,28.19,28.24,28.04,28.16,1053800.0,19.7612,19.7962,19.656,19.7401,1053800.0
2010-07-15 15:30:00,28.16,28.41,28.16,28.36,2630500.0,19.7401,19.9154,19.7401,19.8803,2630500.0
2010-07-16 09:30:00,28.15,28.28,27.71,27.78,2558700.0,19.7331,19.8243,19.4247,19.4738,2558700.0
2010-07-16 10:00:00,27.78,27.9,27.7,27.79,1307000.0,19.4738,19.5579,19.4177,19.4808,1307000.0
2010-07-16 10:30:00,27.8,27.89,27.7,27.75,1442400.0,19.4878,19.5509,19.4177,19.4527,1442400.0
2010-07-16 11:00:00,27.75,27.76,27.54,27.58,1295700.0,19.4527,19.4597,19.3055,19.3336,1295700.0
2010-07-16 11:30:00,27.58,27.59,27.43,27.45,2043100.0,19.3336,19.3406,19.2284,19.2424,2043100.0
2010-07-16 12:00:00,27.44,27.5,27.33,27.39,1271200.0,19.2354,19.2775,19.1583,19.2004,1271200.0
2010-07-16 12:30:00,27.4,27.4,27.29,27.34,1151300.0,19.2074,19.2074,19.1303,19.1653,1151300.0
2010-07-16 13:00:00,27.33,27.37,27.29,27.34,770500.0,19.1583,19.1864,19.1303,19.1653,770500.0
2010-07-16 13:30:00,27.34,27.46,27.27,27.35,1472200.0,19.1653,19.2495,19.1163,19.1723,1472200.0
2010-07-16 14:00:00,27.35,27.4,27.26,27.3,959000.0,19.1723,19.2074,19.1093,19.1373,959000.0
2010-07-16 14:30:00,27.3,27.33,27.22,27.23,587700.0,19.1373,19.1583,19.0812,19.0882,587700.0
2010-07-16 15:00:00,27.24,27.27,27.05,27.12,1948600.0,19.0952,19.1163,18.962,19.0111,1948600.0
2010-07-16 15:30:00,27.13,27.18,27.06,27.1,3446400.0,19.0181,19.0532,18.9691,18.9971,3446400.0
2010-07-19 09:30:00,27.16,27.2,27.02,27.09,1807900.0,19.0392,19.0672,18.941,18.9901,1807900.0
2010-07-19 10:00:00,27.09,27.17,26.85,26.86,1553800.0,18.9901,19.0462,18.8218,18.8289,1553800.0
2010-07-19 10:30:00,26.86,27.1,26.85,27.05,1636400.0,18.8289,18.9971,18.8218,18.962,1636400.0
2010-07-19 11:00:00,27.05,27.19,27.03,27.15,2071800.0,18.962,19.0602,18.948,19.0321,2071800.0
2010-07-19 11:30:00,27.14,27.16,27.05,27.15,918000.0,19.0251,19.0392,18.962,19.0321,918000.0
2010-07-19 12:00:00,27.15,27.16,27.05,27.15,675300.0,19.0321,19.0392,18.962,19.0321,675300.0
2010-07-19 12:30:00,27.14,27.26,27.13,27.15,677800.0,19.0251,19.1093,19.0181,19.0321,677800.0
2010-07-19 13:00:00,27.14,27.16,27.03,27.08,581900.0,19.0251,19.0392,18.948,18.9831,581900.0
2010-07-19 13:30:00,27.08,27.15,27.05,27.08,742800.0,18.9831,19.0321,18.962,18.9831,742800.0
2010-07-19 14:00:00,27.08,27.15,27.08,27.11,759000.0,18.9831,19.0321,18.9831,19.0041,759000.0
2010-07-19 14:30:00,27.12,27.2,27.09,27.12,916900.0,19.0111,19.0672,18.9901,19.0111,916900.0
2010-07-19 15:00:00,27.12,27.22,27.0,27.04,1659000.0,19.0111,19.0812,18.927,18.955,1659000.0
2010-07-19 15:30:00,27.03,27.09,26.99,27.07,2382100.0,18.948,18.9901,18.92,18.9761,2382100.0
2010-07-20 09:30:00,26.71,26.93,26.62,26.88,1929900.0,18.7237,18.8779,18.6606,18.8429,1929900.0
2010-07-20 10:00:00,26.87,26.96,26.7,26.92,1055800.0,18.8359,18.899,18.7167,18.8709,1055800.0
2010-07-20 10:30:00,26.92,26.97,26.85,26.9,864900.0,18.8709,18.906,18.8218,18.8569,864900.0
2010-07-20 11:00:00,26.9,27.38,26.89,27.35,4132500.0,18.8569,19.1934,18.8499,19.1723,4132500.0
2010-07-20 11:30:00,27.34,27.39,27.26,27.3,2254800.0,19.1653,19.2004,19.1093,19.1373,2254800.0
2010-07-20 12:00:00,27.3,27.33,27.2,27.2,690000.0,19.1373,19.1583,19.0672,19.0672,690000.0
2010-07-20 12:30:00,27.2,27.23,27.15,27.19,529900.0,19.0672,19.0882,19.0321,19.0602,529900.0
2010-07-20 13:00:00,27.2,27.31,27.15,27.31,689900.0,19.0672,19.1443,19.0321,19.1443,689900.0
2010-07-20 13:30:00,27.31,27.78,27.3,27.75,1911200.0,19.1443,19.4738,19.1373,19.4527,1911200.0
2010-07-20 14:00:00,27.75,27.76,27.54,27.61,1084400.0,19.4527,19.4597,19.3055,19.3546,1084400.0
2010-07-20 14:30:00,27.6,27.7,27.51,27.69,1972600.0,19.3476,19.4177,19.2845,19.4107,1972600.0
2010-07-20 15:00:00,27.68,27.96,27.64,27.94,2208600.0,19.4037,19.5999,19.3756,19.5859,2208600.0
2010-07-20 15:30:00,27.95,28.03,27.85,27.94,3168100.0,19.5929,19.649,19.5228,19.5859,3168100.0
2010-07-21 09:30:00,27.78,28.01,27.67,27.67,1323400.0,19.4738,19.635,19.3967,19.3967,1323400.0
2010-07-21 10:00:00,27.68,27.72,27.51,27.71,1001600.0,19.4037,19.4317,19.2845,19.4247,1001600.0
2010-07-21 10:30:00,27.71,27.71,27.53,27.64,1000600.0,19.4247,19.4247,19.2985,19.3756,1000600.0
2010-07-21 11:00:00,27.64,27.65,27.48,27.54,845600.0,19.3756,19.3826,19.2635,19.3055,845600.0
2010-07-21 11:30:00,27.55,27.65,27.52,27.65,462900.0,19.3125,19.3826,19.2915,19.3826,462900.0
2010-07-21 12:00:00,27.65,27.71,27.59,27.69,502500.0,19.3826,19.4247,19.3406,19.4107,502500.0
2010-07-21 12:30:00,27.68,27.84,27.68,27.7,599900.0,19.4037,19.5158,19.4037,19.4177,599900.0
2010-07-21 13:00:00,27.7,27.83,27.69,27.73,526100.0,19.4177,19.5088,19.4107,19.4387,526100.0
2010-07-21 13:30:00,27.73,27.85,27.72,27.84,861700.0,19.4387,19.5228,19.4317,19.5158,861700.0
2010-07-21 14:00:00,27.84,27.86,27.58,27.67,2642700.0,19.5158,19.5298,19.3336,19.3967,2642700.0
2010-07-21 14:30:00,27.67,27.68,27.4,27.43,1787600.0,19.3967,19.4037,19.2074,19.2284,1787600.0
2010-07-21 15:00:00,27.43,27.56,27.36,27.38,1233000.0,19.2284,19.3195,19.1794,19.1934,1233000.0
2010-07-21 15:30:00,27.39,27.49,27.35,27.48,3212000.0,19.2004,19.2705,19.1723,19.2635,3212000.0
2010-07-22 09:30:00,27.71,28.07,27.71,28.05,2012700.0,19.4247,19.6771,19.4247,19.663,2012700.0
2010-07-22 10:00:00,28.05,28.47,28.05,28.27,3630700.0,19.663,19.9575,19.663,19.8173,3630700.0
2010-07-22 10:30:00,28.28,28.42,28.26,28.37,1917400.0,19.8243,19.9224,19.8102,19.8874,1917400.0
2010-07-22 11:00:00,28.37,28.47,28.32,28.42,2269200.0,19.8874,19.9575,19.8523,19.9224,2269200.0
2010-07-22 11:30:00,28.42,28.46,28.25,28.3,1525200.0,19.9224,19.9504,19.8032,19.8383,1525200.0
2010-07-22 12:00:00,28.3,28.39,28.27,28.31,1255300.0,19.8383,19.9014,19.8173,19.8453,1255300.0
2010-07-22 12:30:00,28.32,28.36,28.29,28.33,1091000.0,19.8523,19.8803,19.8313,19.8593,1091000.0
2010-07-22 13:00:00,28.34,28.42,28.31,28.31,1675100.0,19.8663,19.9224,19.8453,19.8453,1675100.0
2010-07-22 13:30:00,28.32,28.36,28.29,28.29,843300.0,19.8523,19.8803,19.8313,19.8313,843300.0
2010-07-22 14:00:00,28.3,28.42,28.29,28.36,1417400.0,19.8383,19.9224,19.8313,19.8803,1417400.0
2010-07-22 14:30:00,28.36,28.41,28.3,28.41,1419200.0,19.8803,19.9154,19.8383,19.9154,1419200.0
2010-07-22 15:00:00,28.41,28.41,28.32,28.34,1870600.0,19.9154,19.9154,19.8523,19.8663,1870600.0
2010-07-22 15:30:00,28.33,28.35,28.12,28.22,4272100.0,19.8593,19.8733,19.7121,19.7822,4272100.0
2010-07-23 09:30:00,28.14,28.33,27.96,27.98,1645800.0,19.7261,19.8593,19.5999,19.614,1645800.0
2010-07-23 10:00:00,27.99,28.13,27.97,28.09,909000.0,19.621,19.7191,19.607,19.6911,909000.0
2010-07-23 10:30:00,28.09,28.17,27.98,27.98,847600.0,19.6911,19.7472,19.614,19.614,847600.0
2010-07-23 11:00:00,27.98,28.09,27.98,28.03,740600.0,19.614,19.6911,19.614,19.649,740600.0
2010-07-23 11:30:00,28.03,28.07,27.94,28.04,807000.0,19.649,19.6771,19.5859,19.656,807000.0
2010-07-23 12:00:00,28.05,28.12,27.9,28.08,1122100.0,19.663,19.7121,19.5579,19.6841,1122100.0
2010-07-23 12:30:00,28.09,28.11,27.95,28.1,553800.0,19.6911,19.7051,19.5929,19.6981,553800.0
2010-07-23 13:00:00,28.1,28.24,28.0,28.21,889500.0,19.6981,19.7962,19.628,19.7752,889500.0
2010-07-23 13:30:00,28.23,28.35,28.2,28.3,1069000.0,19.7892,19.8733,19.7682,19.8383,1069000.0
2010-07-23 14:00:00,28.31,28.36,28.19,28.24,590100.0,19.8453,19.8803,19.7612,19.7962,590100.0
2010-07-23 14:30:00,28.24,28.36,28.21,28.32,762500.0,19.7962,19.8803,19.7752,19.8523,762500.0
2010-07-23 15:00:00,28.31,28.32,28.2,28.32,3660500.0,19.8453,19.8523,19.7682,19.8523,3660500.0
2010-07-23 15:30:00,28.32,28.32,28.1,28.26,4606400.0,19.8523,19.8523,19.6981,19.8102,4606400.0
2010-07-26 09:30:00,28.24,28.66,28.23,28.5,1973200.0,19.7962,20.0906,19.7892,19.9785,1973200.0
2010-07-26 10:00:00,28.51,28.81,28.51,28.61,2180600.0,19.9855,20.1958,19.9855,20.0556,2180600.0
2010-07-26 10:30:00,28.61,28.68,28.52,28.67,793800.0,20.0556,20.1047,19.9925,20.0977,793800.0
2010-07-26 11:00:00,28.68,28.84,28.59,28.84,792300.0,20.1047,20.2168,20.0416,20.2168,792300.0
2010-07-26 11:30:00,28.84,28.86,28.79,28.82,707600.0,20.2168,20.2308,20.1818,20.2028,707600.0
2010-07-26 12:00:00,28.83,28.92,28.82,28.86,627300.0,20.2098,20.2729,20.2028,20.2308,627300.0
2010-07-26 12:30:00,28.87,28.91,28.81,28.87,508000.0,20.2379,20.2659,20.1958,20.2379,508000.0
2010-07-26 13:00:00,28.88,28.89,28.8,28.86,684100.0,20.2449,20.2519,20.1888,20.2308,684100.0
2010-07-26 13:30:00,28.86,28.94,28.85,28.88,605000.0,20.2308,20.2869,20.2238,20.2449,605000.0
2010-07-26 14:00:00,28.88,28.91,28.82,28.84,908800.0,20.2449,20.2659,20.2028,20.2168,908800.0
2010-07-26 14:30:00,28.84,28.86,28.78,28.83,829100.0,20.2168,20.2308,20.1748,20.2098,829100.0
2010-07-26 15:00:00,28.83,29.01,28.83,28.99,1346200.0,20.2098,20.336,20.2098,20.322,1346200.0
2010-07-26 15:30:00,28.99,29.07,28.96,28.99,2971300.0,20.322,20.3781,20.3009,20.322,2971300.0
2010-07-27 09:30:00,29.23,29.35,29.03,29.11,2081900.0,20.4902,20.5743,20.35,20.4061,2081900.0
2010-07-27 10:00:00,29.11,29.37,28.97,29.09,1571000.0,20.4061,20.5884,20.308,20.3921,1571000.0
2010-07-27 10:30:00,29.1,29.13,28.78,28.79,1325000.0,20.3991,20.4201,20.1748,20.1818,1325000.0
2010-07-27 11:00:00,28.78,28.82,28.66,28.79,1241500.0,20.1748,20.2028,20.0906,20.1818,1241500.0
2010-07-27 11:30:00,28.79,28.86,28.69,28.73,1082900.0,20.1818,20.2308,20.1117,20.1397,1082900.0
2010-07-27 12:00:00,28.72,28.87,28.7,28.82,714800.0,20.1327,20.2379,20.1187,20.2028,714800.0
2010-07-27 12:30:00,28.83,28.91,28.72,28.77,539700.0,20.2098,20.2659,20.1327,20.1678,539700.0
2010-07-27 13:00:00,28.76,28.8,28.66,28.66,680500.0,20.1607,20.1888,20.0906,20.0906,680500.0
2010-07-27 13:30:00,28.66,28.75,28.66,28.66,580400.0,20.0906,20.1537,20.0906,20.0906,580400.0
2010-07-27 14:00:00,28.66,28.77,28.63,28.67,739800.0,20.0906,20.1678,20.0696,20.0977,739800.0
2010-07-27 14:30:00,28.67,28.72,28.54,28.59,725800.0,20.0977,20.1327,20.0065,20.0416,725800.0
2010-07-27 15:00:00,28.59,28.76,28.59,28.75,711300.0,20.0416,20.1607,20.0416,20.1537,711300.0
2010-07-27 15:30:00,28.75,28.75,28.54,28.59,2227800.0,20.1537,20.1537,20.0065,20.0416,2227800.0
2010-07-28 09:30:00,28.58,28.95,28.5,28.73,1172000.0,20.0346,20.2939,19.9785,20.1397,1172000.0
2010-07-28 10:00:00,28.73,28.79,28.49,28.5,831200.0,20.1397,20.1818,19.9715,19.9785,831200.0
2010-07-28 10:30:00,28.5,28.56,28.39,28.51,1094300.0,19.9785,20.0205,19.9014,19.9855,1094300.0
2010-07-28 11:00:00,28.52,28.56,28.39,28.4,772400.0,19.9925,20.0205,19.9014,19.9084,772400.0
2010-07-28 11:30:00,28.39,28.44,28.35,28.38,540000.0,19.9014,19.9364,19.8733,19.8944,540000.0
2010-07-28 12:00:00,28.38,28.4,28.31,28.32,447700.0,19.8944,19.9084,19.8453,19.8523,447700.0
2010-07-28 12:30:00,28.32,28.41,28.31,28.41,743600.0,19.8523,19.9154,19.8453,19.9154,743600.0
2010-07-28 13:00:00,28.41,28.42,28.31,28.33,430100.0,19.9154,19.9224,19.8453,19.8593,430100.0
2010-07-28 13:30:00,28.34,28.37,28.29,28.31,670900.0,19.8663,19.8874,19.8313,19.8453,670900.0
2010-07-28 14:00:00,28.31,28.38,28.2,28.23,753500.0,19.8453,19.8944,19.7682,19.7892,753500.0
2010-07-28 14:30:00,28.23,28.27,28.14,28.15,782700.0,19.7892,19.8173,19.7261,19.7331,782700.0
2010-07-28 15:00:00,28.14,28.17,28.0,28.05,1664000.0,19.7261,19.7472,19.628,19.663,1664000.0
2010-07-28 15:30:00,28.05,28.11,28.01,28.09,3182000.0,19.663,19.7051,19.635,19.6911,3182000.0
2010-07-29 09:30:00,28.27,28.52,28.17,28.3,1330000.0,19.8173,19.9925,19.7472,19.8383,1330000.0
2010-07-29 10:00:00,28.31,28.31,28.11,28.18,1342100.0,19.8453,19.8453,19.7051,19.7542,1342100.0
2010-07-29 10:30:00,28.18,28.24,28.1,28.21,1083900.0,19.7542,19.7962,19.6981,19.7752,1083900.0
2010-07-29 11:00:00,28.21,28.22,27.92,27.94,1142200.0,19.7752,19.7822,19.5719,19.5859,1142200.0
2010-07-29 11:30:00,27.94,27.99,27.84,27.86,697600.0,19.5859,19.621,19.5158,19.5298,697600.0
2010-07-29 12:00:00,27.86,27.93,27.77,27.91,864200.0,19.5298,19.5789,19.4668,19.5649,864200.0
2010-07-29 12:30:00,27.91,27.92,27.78,27.89,561000.0,19.5649,19.5719,19.4738,19.5509,561000.0
2010-07-29 13:00:00,27.88,27.96,27.83,27.95,793700.0,19.5439,19.5999,19.5088,19.5929,793700.0
2010-07-29 13:30:00,27.95,28.08,27.94,27.99,739100.0,19.5929,19.6841,19.5859,19.621,739100.0
2010-07-29 14:00:00,27.99,28.01,27.86,27.95,686900.0,19.621,19.635,19.5298,19.5929,686900.0
2010-07-29 14:30:00,27.95,28.12,27.92,28.05,887900.0,19.5929,19.7121,19.5719,19.663,887900.0
2010-07-29 15:00:00,28.05,28.16,27.96,28.11,1323900.0,19.663,19.7401,19.5999,19.7051,1323900.0
2010-07-29 15:30:00,28.11,28.14,27.96,28.03,2097400.0,19.7051,19.7261,19.5999,19.649,2097400.0
2010-07-30 09:30:00,27.75,28.02,27.63,27.88,1277800.0,19.4527,19.642,19.3686,19.5439,1277800.0
2010-07-30 10:00:00,27.88,28.01,27.79,27.9,823500.0,19.5439,19.635,19.4808,19.5579,823500.0
2010-07-30 10:30:00,27.9,28.11,27.89,28.03,532100.0,19.5579,19.7051,19.5509,19.649,532100.0
2010-07-30 11:00:00,28.03,28.14,27.98,28.02,868000.0,19.649,19.7261,19.614,19.642,868000.0
2010-07-30 11:30:00,28.02,28.18,28.01,28.16,599100.0,19.642,19.7542,19.635,19.7401,599100.0
2010-07-30 12:00:00,28.16,28.24,28.11,28.23,630400.0,19.7401,19.7962,19.7051,19.7892,630400.0
2010-07-30 12:30:00,28.22,28.25,28.15,28.18,381300.0,19.7822,19.8032,19.7331,19.7542,381300.0
2010-07-30 13:00:00,28.18,28.2,28.05,28.11,501200.0,19.7542,19.7682,19.663,19.7051,501200.0
2010-07-30 13:30:00,28.1,28.13,28.01,28.03,533500.0,19.6981,19.7191,19.635,19.649,533500.0
2010-07-30 14:00:00,28.03,28.27,28.02,28.22,687400.0,19.649,19.8173,19.642,19.7822,687400.0
2010-07-30 14:30:00,28.22,28.28,28.19,28.24,735400.0,19.7822,19.8243,19.7612,19.7962,735400.0
2010-07-30 15:00:00,28.25,28.48,28.21,28.44,1306700.0,19.8032,19.9645,19.7752,19.9364,1306700.0
2010-07-30 15:30:00,28.45,28.56,28.4,28.51,3570600.0,19.9434,20.0205,19.9084,19.9855,3570600.0
2010-08-02 09:30:00,28.85,29.01,28.68,28.7,1395700.0,20.2238,20.336,20.1047,20.1187,1395700.0
2010-08-02 10:00:00,28.7,28.99,28.69,28.96,1897100.0,20.1187,20.322,20.1117,20.3009,1897100.0
2010-08-02 10:30:00,28.96,29.02,28.8,28.9,1980300.0,20.3009,20.343,20.1888,20.2589,1980300.0
2010-08-02 11:00:00,28.9,28.99,28.86,28.96,1196700.0,20.2589,20.322,20.2308,20.3009,1196700.0
2010-08-02 11:30:00,28.96,29.04,28.93,29.02,876700.0,20.3009,20.357,20.2799,20.343,876700.0
2010-08-02 12:00:00,29.01,29.06,28.99,29.0,695900.0,20.336,20.371,20.322,20.329,695900.0
2010-08-02 12:30:00,29.0,29.03,28.93,28.99,575300.0,20.329,20.35,20.2799,20.322,575300.0
2010-08-02 13:00:00,28.99,29.04,28.95,28.99,536000.0,20.322,20.357,20.2939,20.322,536000.0
2010-08-02 13:30:00,29.0,29.05,28.96,29.03,708700.0,20.329,20.364,20.3009,20.35,708700.0
2010-08-02 14:00:00,29.03,29.07,28.98,29.0,760100.0,20.35,20.3781,20.315,20.329,760100.0
2010-08-02 14:30:00,29.0,29.15,29.0,29.14,1425800.0,20.329,20.4341,20.329,20.4271,1425800.0
2010-08-02 15:00:00,29.14,29.22,29.09,29.2,1118500.0,20.4271,20.4832,20.3921,20.4692,1118500.0
2010-08-02 15:30:00,29.19,29.24,29.09,29.12,3401800.0,20.4622,20.4972,20.3921,20.4131,3401800.0
2010-08-03 09:30:00,29.09,29.18,28.69,28.74,1082200.0,20.3921,20.4552,20.1117,20.1467,1082200.0
2010-08-03 10:00:00,28.75,28.75,28.46,28.49,1424300.0,20.1537,20.1537,19.9504,19.9715,1424300.0
2010-08-03 10:30:00,28.49,28.61,28.46,28.59,926100.0,19.9715,20.0556,19.9504,20.0416,926100.0
2010-08-03 11:00:00,28.59,28.63,28.48,28.54,757500.0,20.0416,20.0696,19.9645,20.0065,757500.0
2010-08-03 11:30:00,28.54,28.78,28.54,28.72,664500.0,20.0065,20.1748,20.0065,20.1327,664500.0
2010-08-03 12:00:00,28.73,28.73,28.55,28.6,494400.0,20.1397,20.1397,20.0135,20.0486,494400.0
2010-08-03 12:30:00,28.6,28.72,28.6,28.64,445400.0,20.0486,20.1327,20.0486,20.0766,445400.0
2010-08-03 13:00:00,28.65,28.66,28.55,28.57,617000.0,20.0836,20.0906,20.0135,20.0276,617000.0
2010-08-03 13:30:00,28.57,28.62,28.49,28.54,621600.0,20.0276,20.0626,19.9715,20.0065,621600.0
2010-08-03 14:00:00,28.54,28.65,28.53,28.64,451200.0,20.0065,20.0836,19.9995,20.0766,451200.0
2010-08-03 14:30:00,28.65,28.69,28.59,28.59,479000.0,20.0836,20.1117,20.0416,20.0416,479000.0
2010-08-03 15:00:00,28.59,28.59,28.46,28.5,750900.0,20.0416,20.0416,19.9504,19.9785,750900.0
2010-08-03 15:30:00,28.5,28.52,28.41,28.46,2293800.0,19.9785,19.9925,19.9154,19.9504,2293800.0
2010-08-04 09:30:00,28.61,28.78,28.51,28.74,710000.0,20.0556,20.1748,19.9855,20.1467,710000.0
2010-08-04 10:00:00,28.74,28.88,28.63,28.64,987100.0,20.1467,20.2449,20.0696,20.0766,987100.0
2010-08-04 10:30:00,28.66,28.84,28.65,28.83,961800.0,20.0906,20.2168,20.0836,20.2098,961800.0
2010-08-04 11:00:00,28.83,28.88,28.8,28.82,760100.0,20.2098,20.2449,20.1888,20.2028,760100.0
2010-08-04 11:30:00,28.81,28.83,28.77,28.81,524400.0,20.1958,20.2098,20.1678,20.1958,524400.0
2010-08-04 12:00:00,28.81,28.93,28.81,28.87,679300.0,20.1958,20.2799,20.1958,20.2379,679300.0
2010-08-04 12:30:00,28.87,28.9,28.83,28.84,574300.0,20.2379,20.2589,20.2098,20.2168,574300.0
2010-08-04 13:00:00,28.84,28.85,28.68,28.72,509500.0,20.2168,20.2238,20.1047,20.1327,509500.0
2010-08-04 13:30:00,28.72,28.75,28.66,28.68,425300.0,20.1327,20.1537,20.0906,20.1047,425300.0
2010-08-04 14:00:00,28.69,28.79,28.66,28.73,681600.0,20.1117,20.1818,20.0906,20.1397,681600.0
2010-08-04 14:30:00,28.73,28.76,28.68,28.72,1340000.0,20.1397,20.1607,20.1047,20.1327,1340000.0
2010-08-04 15:00:00,28.73,28.77,28.68,28.75,800000.0,20.1397,20.1678,20.1047,20.1537,800000.0
2010-08-04 15:30:00,28.75,28.8,28.71,28.72,1503500.0,20.1537,20.1888,20.1257,20.1327,1503500.0
2010-08-05 09:30:00,28.52,28.72,28.33,28.64,972400.0,19.9925,20.1327,19.8593,20.0766,972400.0
2010-08-05 10:00:00,28.64,28.73,28.59,28.72,740600.0,20.0766,20.1397,20.0416,20.1327,740600.0
2010-08-05 10:30:00,28.71,28.87,28.71,28.84,871500.0,20.1257,20.2379,20.1257,20.2168,871500.0
2010-08-05 11:00:00,28.84,28.93,28.82,28.83,1059800.0,20.2168,20.2799,20.2028,20.2098,1059800.0
2010-08-05 11:30:00,28.83,28.83,28.72,28.74,618200.0,20.2098,20.2098,20.1327,20.1467,618200.0
2010-08-05 12:00:00,28.74,28.77,28.68,28.68,607000.0,20.1467,20.1678,20.1047,20.1047,607000.0
2010-08-05 12:30:00,28.69,28.7,28.58,28.63,707400.0,20.1117,20.1187,20.0346,20.0696,707400.0
2010-08-05 13:00:00,28.63,28.64,28.58,28.63,280200.0,20.0696,20.0766,20.0346,20.0696,280200.0
2010-08-05 13:30:00,28.63,28.69,28.61,28.67,431600.0,20.0696,20.1117,20.0556,20.0977,431600.0
2010-08-05 14:00:00,28.67,28.71,28.65,28.67,325500.0,20.0977,20.1257,20.0836,20.0977,325500.0
2010-08-05 14:30:00,28.67,28.68,28.62,28.65,389700.0,20.0977,20.1047,20.0626,20.0836,389700.0
2010-08-05 15:00:00,28.65,28.72,28.64,28.69,421600.0,20.0836,20.1327,20.0766,20.1117,421600.0
2010-08-05 15:30:00,28.68,28.71,28.64,28.7,1233000.0,20.1047,20.1257,20.0766,20.1187,1233000.0
2010-08-06 09:30:00,28.53,28.6,28.21,28.58,1048300.0,19.9995,20.0486,19.7752,20.0346,1048300.0
2010-08-06 10:00:00,28.59,28.62,28.43,28.52,1201300.0,20.0416,20.0626,19.9294,19.9925,1201300.0
2010-08-06 10:30:00,28.52,28.55,28.29,28.33,1455300.0,19.9925,20.0135,19.8313,19.8593,1455300.0
2010-08-06 11:00:00,28.32,28.43,28.28,28.38,745200.0,19.8523,19.9294,19.8243,19.8944,745200.0
2010-08-06 11:30:00,28.39,28.46,28.34,28.42,727100.0,19.9014,19.9504,19.8663,19.9224,727100.0
2010-08-06 12:00:00,28.41,28.47,28.4,28.4,512400.0,19.9154,19.9575,19.9084,19.9084,512400.0
2010-08-06 12:30:00,28.41,28.47,28.4,28.44,445100.0,19.9154,19.9575,19.9084,19.9364,445100.0
2010-08-06 13:00:00,28.44,28.48,28.36,28.38,319700.0,19.9364,19.9645,19.8803,19.8944,319700.0
2010-08-06 13:30:00,28.39,28.43,28.35,28.41,323800.0,19.9014,19.9294,19.8733,19.9154,323800.0
2010-08-06 14:00:00,28.41,28.45,28.38,28.42,623400.0,19.9154,19.9434,19.8944,19.9224,623400.0
2010-08-06 14:30:00,28.42,28.65,28.41,28.61,923900.0,19.9224,20.0836,19.9154,20.0556,923900.0
2010-08-06 15:00:00,28.62,28.68,28.54,28.64,1165200.0,20.0626,20.1047,20.0065,20.0766,1165200.0
2010-08-06 15:30:00,28.63,28.68,28.58,28.68,1341900.0,20.0696,20.1047,20.0346,20.1047,1341900.0
2010-08-09 09:30:00,28.77,28.87,28.69,28.76,734900.0,20.1678,20.2379,20.1117,20.1607,734900.0
2010-08-09 10:00:00,28.76,28.8,28.72,28.75,377900.0,20.1607,20.1888,20.1327,20.1537,377900.0
2010-08-09 10:30:00,28.75,28.84,28.71,28.83,381900.0,20.1537,20.2168,20.1257,20.2098,381900.0
2010-08-09 11:00:00,28.83,28.9,28.78,28.86,367900.0,20.2098,20.2589,20.1748,20.2308,367900.0
2010-08-09 11:30:00,28.86,28.97,28.8,28.8,498700.0,20.2308,20.308,20.1888,20.1888,498700.0
2010-08-09 12:00:00,28.8,28.83,28.69,28.74,541700.0,20.1888,20.2098,20.1117,20.1467,541700.0
2010-08-09 12:30:00,28.74,28.78,28.69,28.72,503400.0,20.1467,20.1748,20.1117,20.1327,503400.0
2010-08-09 13:00:00,28.72,28.76,28.7,28.7,292400.0,20.1327,20.1607,20.1187,20.1187,292400.0
2010-08-09 13:30:00,28.7,28.75,28.68,28.72,371500.0,20.1187,20.1537,20.1047,20.1327,371500.0
2010-08-09 14:00:00,28.72,28.74,28.69,28.69,285900.0,20.1327,20.1467,20.1117,20.1117,285900.0
2010-08-09 14:30:00,28.7,28.84,28.69,28.83,621800.0,20.1187,20.2168,20.1117,20.2098,621800.0
2010-08-09 15:00:00,28.83,28.84,28.71,28.72,795100.0,20.2098,20.2168,20.1257,20.1327,795100.0
2010-08-09 15:30:00,28.72,28.73,28.69,28.69,1838000.0,20.1327,20.1397,20.1117,20.1117,1838000.0
2010-08-10 09:30:00,28.4,28.52,28.02,28.14,1471200.0,19.9084,19.9925,19.642,19.7261,1471200.0
2010-08-10 10:00:00,28.14,28.29,28.09,28.25,1381800.0,19.7261,19.8313,19.6911,19.8032,1381800.0
2010-08-10 10:30:00,28.25,28.27,28.15,28.18,502900.0,19.8032,19.8173,19.7331,19.7542,502900.0
2010-08-10 11:00:00,28.18,28.23,28.16,28.2,498100.0,19.7542,19.7892,19.7401,19.7682,498100.0
2010-08-10 11:30:00,28.2,28.24,28.17,28.22,612700.0,19.7682,19.7962,19.7472,19.7822,612700.0
2010-08-10 12:00:00,28.22,28.22,28.16,28.2,374700.0,19.7822,19.7822,19.7401,19.7682,374700.0
2010-08-10 12:30:00,28.21,28.22,28.16,28.19,271400.0,19.7752,19.7822,19.7401,19.7612,271400.0
2010-08-10 13:00:00,28.19,28.19,28.1,28.13,358800.0,19.7612,19.7612,19.6981,19.7191,358800.0
2010-08-10 13:30:00,28.12,28.12,28.06,28.09,366500.0,19.7121,19.7121,19.67,19.6911,366500.0
2010-08-10 14:00:00,28.08,28.39,28.08,28.22,1650300.0,19.6841,19.9014,19.6841,19.7822,1650300.0
2010-08-10 14:30:00,28.22,28.33,28.18,28.24,1907400.0,19.7822,19.8593,19.7542,19.7962,1907400.0
2010-08-10 15:00:00,28.23,28.31,28.11,28.21,1546700.0,19.7892,19.8453,19.7051,19.7752,1546700.0
2010-08-10 15:30:00,28.21,28.33,28.16,28.25,2114000.0,19.7752,19.8593,19.7401,19.8032,2114000.0
2010-08-11 09:30:00,27.93,27.94,27.6,27.69,1342000.0,19.5789,19.5859,19.3476,19.4107,1342000.0
2010-08-11 10:00:00,27.68,27.85,27.65,27.85,686100.0,19.4037,19.5228,19.3826,19.5228,686100.0
2010-08-11 10:30:00,27.84,27.91,27.75,27.87,644200.0,19.5158,19.5649,19.4527,19.5369,644200.0
2010-08-11 11:00:00,27.87,27.9,27.76,27.88,1117100.0,19.5369,19.5579,19.4597,19.5439,1117100.0
2010-08-11 11:30:00,27.88,28.01,27.88,28.0,616200.0,19.5439,19.635,19.5439,19.628,616200.0
2010-08-11 12:00:00,28.0,28.04,27.95,28.01,495700.0,19.628,19.656,19.5929,19.635,495700.0
2010-08-11 12:30:00,28.01,28.06,27.9,27.91,642600.0,19.635,19.67,19.5579,19.5649,642600.0
2010-08-11 13:00:00,27.91,28.04,27.9,28.01,314300.0,19.5649,19.656,19.5579,19.635,314300.0
2010-08-11 13:30:00,28.01,28.02,27.91,27.95,455300.0,19.635,19.642,19.5649,19.5929,455300.0
2010-08-11 14:00:00,27.95,27.99,27.93,27.95,410700.0,19.5929,19.621,19.5789,19.5929,410700.0
2010-08-11 14:30:00,27.95,27.98,27.76,27.78,1194400.0,19.5929,19.614,19.4597,19.4738,1194400.0
2010-08-11 15:00:00,27.79,27.83,27.71,27.77,876400.0,19.4808,19.5088,19.4247,19.4668,876400.0
2010-08-11 15:30:00,27.78,27.85,27.68,27.72,2080000.0,19.4738,19.5228,19.4037,19.4317,2080000.0
2010-08-12 09:30:00,27.53,27.66,27.31,27.59,899400.0,19.2985,19.3896,19.1443,19.3406,899400.0
2010-08-12 10:00:00,27.59,27.63,27.4,27.47,799300.0,19.3406,19.3686,19.2074,19.2565,799300.0
2010-08-12 10:30:00,27.47,27.71,27.4,27.62,930200.0,19.2565,19.4247,19.2074,19.3616,930200.0
2010-08-12 11:00:00,27.62,27.7,27.5,27.68,673400.0,19.3616,19.4177,19.2775,19.4037,673400.0
2010-08-12 11:30:00,27.68,27.71,27.59,27.6,517100.0,19.4037,19.4247,19.3406,19.3476,517100.0
2010-08-12 12:00:00,27.59,27.63,27.51,27.6,351700.0,19.3406,19.3686,19.2845,19.3476,351700.0
2010-08-12 12:30:00,27.6,27.66,27.57,27.63,371300.0,19.3476,19.3896,19.3266,19.3686,371300.0
2010-08-12 13:00:00,27.63,27.67,27.5,27.53,489800.0,19.3686,19.3967,19.2775,19.2985,489800.0
2010-08-12 13:30:00,27.53,27.58,27.51,27.57,528400.0,19.2985,19.3336,19.2845,19.3266,528400.0
2010-08-12 14:00:00,27.58,27.65,27.54,27.64,586600.0,19.3336,19.3826,19.3055,19.3756,586600.0
2010-08-12 14:30:00,27.64,27.66,27.54,27.63,485100.0,19.3756,19.3896,19.3055,19.3686,485100.0
2010-08-12 15:00:00,27.63,27.75,27.62,27.68,815700.0,19.3686,19.4527,19.3616,19.4037,815700.0
2010-08-12 15:30:00,27.67,27.75,27.58,27.6,1673400.0,19.3967,19.4527,19.3336,19.3476,1673400.0
2010-08-13 09:30:00,27.51,27.66,27.42,27.61,1008500.0,19.2845,19.3896,19.2214,19.3546,1008500.0
2010-08-13 10:00:00,27.61,27.71,27.55,27.64,814400.0,19.3546,19.4247,19.3125,19.3756,814400.0
2010-08-13 10:30:00,27.64,27.65,27.5,27.59,531400.0,19.3756,19.3826,19.2775,19.3406,531400.0
2010-08-13 11:00:00,27.58,27.61,27.5,27.54,679400.0,19.3336,19.3546,19.2775,19.3055,679400.0
2010-08-13 11:30:00,27.53,27.53,27.4,27.48,672000.0,19.2985,19.2985,19.2074,19.2635,672000.0
2010-08-13 12:00:00,27.47,27.59,27.47,27.54,352400.0,19.2565,19.3406,19.2565,19.3055,352400.0
2010-08-13 12:30:00,27.54,27.56,27.46,27.49,481800.0,19.3055,19.3195,19.2495,19.2705,481800.0
2010-08-13 13:00:00,27.5,27.53,27.46,27.5,320500.0,19.2775,19.2985,19.2495,19.2775,320500.0
2010-08-13 13:30:00,27.5,27.6,27.5,27.5,318000.0,19.2775,19.3476,19.2775,19.2775,318000.0
2010-08-13 14:00:00,27.51,27.53,27.41,27.45,373800.0,19.2845,19.2985,19.2144,19.2424,373800.0
2010-08-13 14:30:00,27.45,27.46,27.32,27.35,709300.0,19.2424,19.2495,19.1513,19.1723,709300.0
2010-08-13 15:00:00,27.35,27.39,27.33,27.36,564600.0,19.1723,19.2004,19.1583,19.1794,564600.0
2010-08-13 15:30:00,27.35,27.39,27.27,27.32,1841800.0,19.1723,19.2004,19.1163,19.1513,1841800.0
2010-08-16 09:30:00,27.5,27.93,27.37,27.92,2015800.0,19.2775,19.5789,19.1864,19.5719,2015800.0
2010-08-16 10:00:00,27.92,28.07,27.64,27.74,1889100.0,19.5719,19.6771,19.3756,19.4457,1889100.0
2010-08-16 10:30:00,27.75,27.81,27.65,27.69,717200.0,19.4527,19.4948,19.3826,19.4107,717200.0
2010-08-16 11:00:00,27.7,27.71,27.53,27.59,560000.0,19.4177,19.4247,19.2985,19.3406,560000.0
2010-08-16 11:30:00,27.58,27.72,27.57,27.66,440800.0,19.3336,19.4317,19.3266,19.3896,440800.0
2010-08-16 12:00:00,27.66,27.75,27.63,27.75,322900.0,19.3896,19.4527,19.3686,19.4527,322900.0
2010-08-16 12:30:00,27.74,27.76,27.67,27.69,382400.0,19.4457,19.4597,19.3967,19.4107,382400.0
2010-08-16 13:00:00,27.7,27.72,27.63,27.64,309600.0,19.4177,19.4317,19.3686,19.3756,309600.0
2010-08-16 13:30:00,27.64,27.68,27.57,27.6,374100.0,19.3756,19.4037,19.3266,19.3476,374100.0
2010-08-16 14:00:00,27.6,27.65,27.5,27.51,560500.0,19.3476,19.3826,19.2775,19.2845,560500.0
2010-08-16 14:30:00,27.5,27.52,27.31,27.37,1193700.0,19.2775,19.2915,19.1443,19.1864,1193700.0
2010-08-16 15:00:00,27.36,27.43,27.28,27.36,1078300.0,19.1794,19.2284,19.1233,19.1794,1078300.0
2010-08-16 15:30:00,27.36,27.5,27.36,27.39,1723200.0,19.1794,19.2775,19.1794,19.2004,1723200.0
2010-08-17 09:30:00,28.0,28.22,27.71,28.21,3216500.0,19.628,19.7822,19.4247,19.7752,3216500.0
2010-08-17 10:00:00,28.2,28.22,27.95,28.09,1835000.0,19.7682,19.7822,19.5929,19.6911,1835000.0
2010-08-17 10:30:00,28.09,28.3,28.03,28.29,1079800.0,19.6911,19.8383,19.649,19.8313,1079800.0
2010-08-17 11:00:00,28.29,28.7,28.27,28.68,2346600.0,19.8313,20.1187,19.8173,20.1047,2346600.0
2010-08-17 11:30:00,28.68,28.77,28.56,28.71,1618800.0,20.1047,20.1678,20.0205,20.1257,1618800.0
2010-08-17 12:00:00,28.71,28.8,28.6,28.62,1162500.0,20.1257,20.1888,20.0486,20.0626,1162500.0
2010-08-17 12:30:00,28.61,28.69,28.57,28.65,713800.0,20.0556,20.1117,20.0276,20.0836,713800.0
2010-08-17 13:00:00,28.66,28.8,28.63,28.71,1349300.0,20.0906,20.1888,20.0696,20.1257,1349300.0
2010-08-17 13:30:00,28.71,28.75,28.56,28.6,856500.0,20.1257,20.1537,20.0205,20.0486,856500.0
2010-08-17 14:00:00,28.6,28.74,28.59,28.71,1137200.0,20.0486,20.1467,20.0416,20.1257,1137200.0
2010-08-17 14:30:00,28.7,28.71,28.61,28.62,739700.0,20.1187,20.1257,20.0556,20.0626,739700.0
2010-08-17 15:00:00,28.62,28.67,28.58,28.67,1145100.0,20.0626,20.0977,20.0346,20.0977,1145100.0
2010-08-17 15:30:00,28.66,28.67,28.31,28.32,3651800.0,20.0906,20.0977,19.8453,19.8523,3651800.0
2010-08-18 09:30:00,28.35,28.62,28.32,28.5,1406800.0,19.8733,20.0626,19.8523,19.9785,1406800.0
2010-08-18 10:00:00,28.5,28.56,28.43,28.51,1139400.0,19.9785,20.0205,19.9294,19.9855,1139400.0
2010-08-18 10:30:00,28.52,28.65,28.47,28.63,1050200.0,19.9925,20.0836,19.9575,20.0696,1050200.0
2010-08-18 11:00:00,28.63,28.87,28.62,28.73,1054200.0,20.0696,20.2379,20.0626,20.1397,1054200.0
2010-08-18 11:30:00,28.74,28.89,28.73,28.84,1087700.0,20.1467,20.2519,20.1397,20.2168,1087700.0
2010-08-18 12:00:00,28.84,28.85,28.74,28.81,826700.0,20.2168,20.2238,20.1467,20.1958,826700.0
2010-08-18 12:30:00,28.81,28.85,28.74,28.83,475600.0,20.1958,20.2238,20.1467,20.2098,475600.0
2010-08-18 13:00:00,28.83,28.92,28.81,28.91,670400.0,20.2098,20.2729,20.1958,20.2659,670400.0
2010-08-18 13:30:00,28.91,28.99,28.87,28.99,516200.0,20.2659,20.322,20.2379,20.322,516200.0
2010-08-18 14:00:00,28.99,29.0,28.93,28.95,638100.0,20.322,20.329,20.2799,20.2939,638100.0
2010-08-18 14:30:00,28.96,29.0,28.9,28.94,569700.0,20.3009,20.329,20.2589,20.2869,569700.0
2010-08-18 15:00:00,28.94,28.98,28.84,28.92,1055800.0,20.2869,20.315,20.2168,20.2729,1055800.0
2010-08-18 15:30:00,28.92,28.94,28.85,28.87,2237700.0,20.2729,20.2869,20.2238,20.2379,2237700.0
2010-08-19 09:30:00,28.56,28.85,28.56,28.61,1177600.0,20.0205,20.2238,20.0205,20.0556,1177600.0
2010-08-19 10:00:00,28.6,28.61,28.32,28.37,1366100.0,20.0486,20.0556,19.8523,19.8874,1366100.0
2010-08-19 10:30:00,28.37,28.37,28.12,28.23,1312000.0,19.8874,19.8874,19.7121,19.7892,1312000.0
2010-08-19 11:00:00,28.22,28.23,28.08,28.14,825300.0,19.7822,19.7892,19.6841,19.7261,825300.0
2010-08-19 11:30:00,28.14,28.15,27.97,28.03,971800.0,19.7261,19.7331,19.607,19.649,971800.0
2010-08-19 12:00:00,28.03,28.24,28.03,28.24,723300.0,19.649,19.7962,19.649,19.7962,723300.0
2010-08-19 12:30:00,28.24,28.44,28.24,28.39,1095300.0,19.7962,19.9364,19.7962,19.9014,1095300.0
2010-08-19 13:00:00,28.4,28.43,28.29,28.31,1041100.0,19.9084,19.9294,19.8313,19.8453,1041100.0
2010-08-19 13:30:00,28.31,28.32,28.23,28.25,683900.0,19.8453,19.8523,19.7892,19.8032,683900.0
2010-08-19 14:00:00,28.24,28.31,28.18,28.28,617600.0,19.7962,19.8453,19.7542,19.8243,617600.0
2010-08-19 14:30:00,28.28,28.35,28.2,28.24,738600.0,19.8243,19.8733,19.7682,19.7962,738600.0
2010-08-19 15:00:00,28.24,28.39,28.19,28.3,828300.0,19.7962,19.9014,19.7612,19.8383,828300.0
2010-08-19 15:30:00,28.3,28.39,28.2,28.2,1881200.0,19.8383,19.9014,19.7682,19.7682,1881200.0
2010-08-20 09:30:00,28.08,28.25,27.98,28.04,2633200.0,19.6841,19.8032,19.614,19.656,2633200.0
2010-08-20 10:00:00,28.03,28.09,27.9,27.95,1384500.0,19.649,19.6911,19.5579,19.5929,1384500.0
2010-08-20 10:30:00,27.96,28.12,27.96,28.04,785000.0,19.5999,19.7121,19.5999,19.656,785000.0
2010-08-20 11:00:00,28.04,28.06,27.94,27.99,503400.0,19.656,19.67,19.5859,19.621,503400.0
2010-08-20 11:30:00,27.99,28.01,27.89,27.91,563200.0,19.621,19.635,19.5509,19.5649,563200.0
2010-08-20 12:00:00,27.91,28.02,27.9,27.98,475300.0,19.5649,19.642,19.5579,19.614,475300.0
2010-08-20 12:30:00,27.98,28.06,27.97,28.05,477700.0,19.614,19.67,19.607,19.663,477700.0
2010-08-20 13:00:00,28.05,28.18,28.04,28.13,446100.0,19.663,19.7542,19.656,19.7191,446100.0
2010-08-20 13:30:00,28.14,28.16,28.1,28.15,473400.0,19.7261,19.7401,19.6981,19.7331,473400.0
2010-08-20 14:00:00,28.16,28.18,28.11,28.18,904200.0,19.7401,19.7542,19.7051,19.7542,904200.0
2010-08-20 14:30:00,28.18,28.32,28.18,28.25,831300.0,19.7542,19.8523,19.7542,19.8032,831300.0
2010-08-20 15:00:00,28.25,28.27,28.17,28.22,682900.0,19.8032,19.8173,19.7472,19.7822,682900.0
2010-08-20 15:30:00,28.22,28.29,28.16,28.16,1468100.0,19.7822,19.8313,19.7401,19.7401,1468100.0
2010-08-23 09:30:00,28.56,28.64,28.43,28.46,905400.0,20.0205,20.0766,19.9294,19.9504,905400.0
2010-08-23 10:00:00,28.45,28.47,28.18,28.26,723600.0,19.9434,19.9575,19.7542,19.8102,723600.0
2010-08-23 10:30:00,28.25,28.36,28.1,28.16,596300.0,19.8032,19.8803,19.6981,19.7401,596300.0
2010-08-23 11:00:00,28.16,28.17,27.94,28.01,977500.0,19.7401,19.7472,19.5859,19.635,977500.0
2010-08-23 11:30:00,28.01,28.16,27.98,28.05,453400.0,19.635,19.7401,19.614,19.663,453400.0
2010-08-23 12:00:00,28.05,28.23,28.05,28.22,330000.0,19.663,19.7892,19.663,19.7822,330000.0
2010-08-23 12:30:00,28.23,28.24,28.1,28.13,213800.0,19.7892,19.7962,19.6981,19.7191,213800.0
2010-08-23 13:00:00,28.13,28.13,28.02,28.04,563300.0,19.7191,19.7191,19.642,19.656,563300.0
2010-08-23 13:30:00,28.05,28.05,27.96,27.99,579600.0,19.663,19.663,19.5999,19.621,579600.0
2010-08-23 14:00:00,27.99,28.03,27.91,27.92,742000.0,19.621,19.649,19.5649,19.5719,742000.0
2010-08-23 14:30:00,27.91,27.99,27.86,27.87,890300.0,19.5649,19.621,19.5298,19.5369,890300.0
2010-08-23 15:00:00,27.87,27.98,27.84,27.87,1404400.0,19.5369,19.614,19.5158,19.5369,1404400.0
2010-08-23 15:30:00,27.87,27.9,27.8,27.82,2305300.0,19.5369,19.5579,19.4878,19.5018,2305300.0
2010-08-24 09:30:00,27.55,27.62,27.3,27.38,1698800.0,19.3125,19.3616,19.1373,19.1934,1698800.0
2010-08-24 10:00:00,27.38,27.45,27.1,27.35,1689700.0,19.1934,19.2424,18.9971,19.1723,1689700.0
2010-08-24 10:30:00,27.35,27.57,27.29,27.55,1051900.0,19.1723,19.3266,19.1303,19.3125,1051900.0
2010-08-24 11:00:00,27.55,27.76,27.55,27.74,1476400.0,19.3125,19.4597,19.3125,19.4457,1476400.0
2010-08-24 11:30:00,27.75,27.82,27.7,27.78,717200.0,19.4527,19.5018,19.4177,19.4738,717200.0
2010-08-24 12:00:00,27.78,27.87,27.7,27.72,584800.0,19.4738,19.5369,19.4177,19.4317,584800.0
2010-08-24 12:30:00,27.72,27.76,27.66,27.69,542800.0,19.4317,19.4597,19.3896,19.4107,542800.0
2010-08-24 13:00:00,27.69,27.82,27.65,27.82,704400.0,19.4107,19.5018,19.3826,19.5018,704400.0
2010-08-24 13:30:00,27.83,27.85,27.73,27.76,1056900.0,19.5088,19.5228,19.4387,19.4597,1056900.0
2010-08-24 14:00:00,27.76,27.81,27.73,27.76,710300.0,19.4597,19.4948,19.4387,19.4597,710300.0
2010-08-24 14:30:00,27.76,27.9,27.74,27.9,1006900.0,19.4597,19.5579,19.4457,19.5579,1006900.0
2010-08-24 15:00:00,27.9,28.08,27.84,28.06,1839300.0,19.5579,19.6841,19.5158,19.67,1839300.0
2010-08-24 15:30:00,28.06,28.07,27.77,27.79,2808200.0,19.67,19.6771,19.4668,19.4808,2808200.0
2010-08-25 09:30:00,27.6,28.09,27.52,28.03,2138200.0,19.3476,19.6911,19.2915,19.649,2138200.0
2010-08-25 10:00:00,28.03,28.1,27.83,28.07,2629000.0,19.649,19.6981,19.5088,19.6771,2629000.0
2010-08-25 10:30:00,28.06,28.2,27.94,28.16,1081200.0,19.67,19.7682,19.5859,19.7401,1081200.0
2010-08-25 11:00:00,28.16,28.33,28.16,28.3,1051300.0,19.7401,19.8593,19.7401,19.8383,1051300.0
2010-08-25 11:30:00,28.3,28.3,28.13,28.2,813600.0,19.8383,19.8383,19.7191,19.7682,813600.0
2010-08-25 12:00:00,28.2,28.2,28.01,28.03,755600.0,19.7682,19.7682,19.635,19.649,755600.0
2010-08-25 12:30:00,28.03,28.07,27.91,27.96,487400.0,19.649,19.6771,19.5649,19.5999,487400.0
2010-08-25 13:00:00,27.96,28.08,27.95,28.03,393900.0,19.5999,19.6841,19.5929,19.649,393900.0
2010-08-25 13:30:00,28.03,28.15,28.02,28.1,394500.0,19.649,19.7331,19.642,19.6981,394500.0
2010-08-25 14:00:00,28.1,28.27,28.09,28.26,457600.0,19.6981,19.8173,19.6911,19.8102,457600.0
2010-08-25 14:30:00,28.26,28.43,28.23,28.42,650900.0,19.8102,19.9294,19.7892,19.9224,650900.0
2010-08-25 15:00:00,28.41,28.44,28.27,28.34,661800.0,19.9154,19.9364,19.8173,19.8663,661800.0
2010-08-25 15:30:00,28.33,28.5,28.32,28.33,1717100.0,19.8593,19.9785,19.8523,19.8593,1717100.0
2010-08-26 09:30:00,28.39,28.54,28.33,28.52,1225300.0,19.9014,20.0065,19.8593,19.9925,1225300.0
2010-08-26 10:00:00,28.51,28.56,28.39,28.41,915700.0,19.9855,20.0205,19.9014,19.9154,915700.0
2010-08-26 10:30:00,28.42,28.49,28.36,28.43,642400.0,19.9224,19.9715,19.8803,19.9294,642400.0
2010-08-26 11:00:00,28.43,28.45,28.29,28.41,765600.0,19.9294,19.9434,19.8313,19.9154,765600.0
2010-08-26 11:30:00,28.42,28.45,28.32,28.42,621200.0,19.9224,19.9434,19.8523,19.9224,621200.0
2010-08-26 12:00:00,28.42,28.43,28.35,28.39,363800.0,19.9224,19.9294,19.8733,19.9014,363800.0
2010-08-26 12:30:00,28.4,28.44,28.3,28.38,468000.0,19.9084,19.9364,19.8383,19.8944,468000.0
2010-08-26 13:00:00,28.39,28.4,28.27,28.31,346300.0,19.9014,19.9084,19.8173,19.8453,346300.0
2010-08-26 13:30:00,28.31,28.42,28.3,28.4,720900.0,19.8453,19.9224,19.8383,19.9084,720900.0
2010-08-26 14:00:00,28.39,28.43,28.37,28.4,1261900.0,19.9014,19.9294,19.8874,19.9084,1261900.0
2010-08-26 14:30:00,28.41,28.45,28.37,28.39,1074500.0,19.9154,19.9434,19.8874,19.9014,1074500.0
2010-08-26 15:00:00,28.4,28.5,28.38,28.42,1495300.0,19.9084,19.9785,19.8944,19.9224,1495300.0
2010-08-26 15:30:00,28.42,28.51,28.36,28.38,2062900.0,19.9224,19.9855,19.8803,19.8944,2062900.0
2010-08-27 09:30:00,28.52,28.67,28.37,28.4,1282300.0,19.9925,20.0977,19.8874,19.9084,1282300.0
2010-08-27 10:00:00,28.39,28.73,28.26,28.67,1651300.0,19.9014,20.1397,19.8102,20.0977,1651300.0
2010-08-27 10:30:00,28.66,28.75,28.57,28.62,754800.0,20.0906,20.1537,20.0276,20.0626,754800.0
2010-08-27 11:00:00,28.62,28.84,28.62,28.82,1121500.0,20.0626,20.2168,20.0626,20.2028,1121500.0
2010-08-27 11:30:00,28.82,28.83,28.7,28.74,695100.0,20.2028,20.2098,20.1187,20.1467,695100.0
2010-08-27 12:00:00,28.74,28.81,28.67,28.79,669000.0,20.1467,20.1958,20.0977,20.1818,669000.0
2010-08-27 12:30:00,28.8,28.83,28.61,28.65,824600.0,20.1888,20.2098,20.0556,20.0836,824600.0
2010-08-27 13:00:00,28.65,28.67,28.54,28.62,676600.0,20.0836,20.0977,20.0065,20.0626,676600.0
2010-08-27 13:30:00,28.62,28.72,28.6,28.72,555100.0,20.0626,20.1327,20.0486,20.1327,555100.0
2010-08-27 14:00:00,28.72,28.74,28.64,28.73,580700.0,20.1327,20.1467,20.0766,20.1397,580700.0
2010-08-27 14:30:00,28.73,28.8,28.71,28.75,611300.0,20.1397,20.1888,20.1257,20.1537,611300.0
2010-08-27 15:00:00,28.75,28.78,28.68,28.77,989100.0,20.1537,20.1748,20.1047,20.1678,989100.0
2010-08-27 15:30:00,28.76,28.79,28.71,28.75,1660200.0,20.1607,20.1818,20.1257,20.1537,1660200.0
2010-08-30 09:30:00,28.74,28.8,28.55,28.67,856800.0,20.1467,20.1888,20.0135,20.0977,856800.0
2010-08-30 10:00:00,28.68,28.71,28.38,28.39,777900.0,20.1047,20.1257,19.8944,19.9014,777900.0
2010-08-30 10:30:00,28.4,28.52,28.36,28.47,481900.0,19.9084,19.9925,19.8803,19.9575,481900.0
2010-08-30 11:00:00,28.48,28.5,28.35,28.41,569800.0,19.9645,19.9785,19.8733,19.9154,569800.0
2010-08-30 11:30:00,28.42,28.43,28.23,28.26,526300.0,19.9224,19.9294,19.7892,19.8102,526300.0
2010-08-30 12:00:00,28.26,28.32,28.25,28.27,285800.0,19.8102,19.8523,19.8032,19.8173,285800.0
2010-08-30 12:30:00,28.27,28.4,28.26,28.31,344700.0,19.8173,19.9084,19.8102,19.8453,344700.0
2010-08-30 13:00:00,28.32,28.36,28.22,28.24,462400.0,19.8523,19.8803,19.7822,19.7962,462400.0
2010-08-30 13:30:00,28.24,28.24,28.17,28.17,465400.0,19.7962,19.7962,19.7472,19.7472,465400.0
2010-08-30 14:00:00,28.17,28.21,28.12,28.21,715700.0,19.7472,19.7752,19.7121,19.7752,715700.0
2010-08-30 14:30:00,28.2,28.26,28.19,28.21,409100.0,19.7682,19.8102,19.7612,19.7752,409100.0
2010-08-30 15:00:00,28.21,28.22,28.04,28.06,934900.0,19.7752,19.7822,19.656,19.67,934900.0
2010-08-30 15:30:00,28.06,28.07,27.98,27.98,2097300.0,19.67,19.6771,19.614,19.614,2097300.0
2010-08-31 09:30:00,27.63,27.99,27.55,27.86,1358200.0,19.5331,19.7876,19.4765,19.6957,1358200.0
2010-08-31 10:00:00,27.85,28.08,27.84,27.96,1014000.0,19.6886,19.8512,19.6816,19.7664,1014000.0
2010-08-31 10:30:00,27.96,28.03,27.85,27.92,856400.0,19.7664,19.8159,19.6886,19.7381,856400.0
2010-08-31 11:00:00,27.92,27.97,27.84,27.89,607100.0,19.7381,19.7735,19.6816,19.7169,607100.0
2010-08-31 11:30:00,27.89,28.0,27.88,27.93,482700.0,19.7169,19.7947,19.7098,19.7452,482700.0
2010-08-31 12:00:00,27.93,27.97,27.84,27.85,381300.0,19.7452,19.7735,19.6816,19.6886,381300.0
2010-08-31 12:30:00,27.84,27.9,27.78,27.78,479600.0,19.6816,19.724,19.6391,19.6391,479600.0
2010-08-31 13:00:00,27.78,27.9,27.75,27.88,400700.0,19.6391,19.724,19.6179,19.7098,400700.0
2010-08-31 13:30:00,27.88,27.91,27.84,27.88,323000.0,19.7098,19.731,19.6816,19.7098,323000.0
2010-08-31 14:00:00,27.88,27.91,27.73,27.77,697000.0,19.7098,19.731,19.6038,19.6321,697000.0
2010-08-31 14:30:00,27.76,27.78,27.62,27.69,687200.0,19.625,19.6391,19.526,19.5755,687200.0
2010-08-31 15:00:00,27.69,27.74,27.63,27.71,918000.0,19.5755,19.6109,19.5331,19.5897,918000.0
2010-08-31 15:30:00,27.71,27.87,27.67,27.81,2325800.0,19.5897,19.7028,19.5614,19.6604,2325800.0
2010-09-01 09:30:00,28.08,28.22,28.06,28.15,1046800.0,19.8512,19.9502,19.8371,19.9007,1046800.0
2010-09-01 10:00:00,28.19,28.5,28.15,28.46,1354600.0,19.929,20.1481,19.9007,20.1199,1354600.0
2010-09-01 10:30:00,28.46,28.47,28.32,28.4,1238000.0,20.1199,20.1269,20.0209,20.0775,1238000.0
2010-09-01 11:00:00,28.39,28.45,28.35,28.42,785700.0,20.0704,20.1128,20.0421,20.0916,785700.0
2010-09-01 11:30:00,28.42,28.6,28.42,28.52,758100.0,20.0916,20.2188,20.0916,20.1623,758100.0
2010-09-01 12:00:00,28.52,28.54,28.46,28.49,481200.0,20.1623,20.1764,20.1199,20.1411,481200.0
2010-09-01 12:30:00,28.49,28.51,28.45,28.51,462900.0,20.1411,20.1552,20.1128,20.1552,462900.0
2010-09-01 13:00:00,28.51,28.56,28.47,28.54,388600.0,20.1552,20.1906,20.1269,20.1764,388600.0
2010-09-01 13:30:00,28.54,28.58,28.49,28.55,586300.0,20.1764,20.2047,20.1411,20.1835,586300.0
2010-09-01 14:00:00,28.55,28.6,28.5,28.56,605500.0,20.1835,20.2188,20.1481,20.1906,605500.0
2010-09-01 14:30:00,28.55,28.59,28.52,28.57,615600.0,20.1835,20.2118,20.1623,20.1976,615600.0
2010-09-01 15:00:00,28.58,28.65,28.52,28.58,1052000.0,20.2047,20.2542,20.1623,20.2047,1052000.0
2010-09-01 15:30:00,28.58,28.74,28.57,28.67,2442800.0,20.2047,20.3178,20.1976,20.2683,2442800.0
2010-09-02 09:30:00,28.76,29.15,28.74,29.08,1685500.0,20.332,20.6077,20.3178,20.5582,1685500.0
2010-09-02 10:00:00,29.09,29.25,29.07,29.25,1254000.0,20.5653,20.6784,20.5511,20.6784,1254000.0
2010-09-02 10:30:00,29.25,29.38,29.21,29.33,1154900.0,20.6784,20.7703,20.6501,20.7349,1154900.0
2010-09-02 11:00:00,29.33,29.42,29.27,29.35,982100.0,20.7349,20.7985,20.6925,20.7491,982100.0
2010-09-02 11:30:00,29.35,29.36,29.27,29.29,542500.0,20.7491,20.7561,20.6925,20.7066,542500.0
2010-09-02 12:00:00,29.3,29.34,29.25,29.3,1231100.0,20.7137,20.742,20.6784,20.7137,1231100.0
2010-09-02 12:30:00,29.3,29.31,29.18,29.25,722300.0,20.7137,20.7208,20.6289,20.6784,722300.0
2010-09-02 13:00:00,29.25,29.27,29.19,29.22,499100.0,20.6784,20.6925,20.6359,20.6572,499100.0
2010-09-02 13:30:00,29.23,29.29,29.21,29.25,584900.0,20.6642,20.7066,20.6501,20.6784,584900.0
2010-09-02 14:00:00,29.26,29.39,29.25,29.37,895700.0,20.6854,20.7773,20.6784,20.7632,895700.0
2010-09-02 14:30:00,29.36,29.44,29.35,29.44,527400.0,20.7561,20.8127,20.7491,20.8127,527400.0
2010-09-02 15:00:00,29.44,29.55,29.43,29.51,1061400.0,20.8127,20.8904,20.8056,20.8622,1061400.0
2010-09-02 15:30:00,29.5,29.53,29.41,29.41,2160100.0,20.8551,20.8763,20.7915,20.7915,2160100.0
2010-09-03 09:30:00,29.91,30.32,29.9,30.26,2569500.0,21.145,21.4348,21.1379,21.3924,2569500.0
2010-09-03 10:00:00,30.26,30.26,29.72,29.79,1757800.0,21.3924,21.3924,21.0106,21.0601,1757800.0
2010-09-03 10:30:00,29.8,29.82,29.59,29.61,878500.0,21.0672,21.0813,20.9187,20.9329,878500.0
2010-09-03 11:00:00,29.61,29.7,29.52,29.59,822500.0,20.9329,20.9965,20.8692,20.9187,822500.0
2010-09-03 11:30:00,29.59,29.67,29.58,29.63,464000.0,20.9187,20.9753,20.9117,20.947,464000.0
2010-09-03 12:00:00,29.63,29.69,29.58,29.67,436100.0,20.947,20.9894,20.9117,20.9753,436100.0
2010-09-03 12:30:00,29.67,29.77,29.64,29.72,478000.0,20.9753,21.046,20.9541,21.0106,478000.0
2010-09-03 13:00:00,29.72,29.8,29.7,29.74,411500.0,21.0106,21.0672,20.9965,21.0248,411500.0
2010-09-03 13:30:00,29.75,29.85,29.72,29.83,510700.0,21.0318,21.1025,21.0106,21.0884,510700.0
2010-09-03 14:00:00,29.83,29.84,29.76,29.78,545100.0,21.0884,21.0955,21.0389,21.053,545100.0
2010-09-03 14:30:00,29.77,29.81,29.73,29.74,768200.0,21.046,21.0743,21.0177,21.0248,768200.0
2010-09-03 15:00:00,29.74,29.79,29.7,29.78,657200.0,21.0248,21.0601,20.9965,21.053,657200.0
2010-09-03 15:30:00,29.78,29.87,29.74,29.85,1632100.0,21.053,21.1167,21.0248,21.1025,1632100.0
2010-09-07 09:30:00,29.66,29.8,29.53,29.54,976700.0,20.9682,21.0672,20.8763,20.8834,976700.0
2010-09-07 10:00:00,29.53,29.64,29.47,29.49,723600.0,20.8763,20.9541,20.8339,20.848,723600.0
2010-09-07 10:30:00,29.5,29.52,29.4,29.44,531700.0,20.8551,20.8692,20.7844,20.8127,531700.0
2010-09-07 11:00:00,29.44,29.49,29.39,29.46,480600.0,20.8127,20.848,20.7773,20.8268,480600.0
2010-09-07 11:30:00,29.46,29.49,29.32,29.42,429400.0,20.8268,20.848,20.7278,20.7985,429400.0
2010-09-07 12:00:00,29.41,29.48,29.37,29.38,634400.0,20.7915,20.841,20.7632,20.7703,634400.0
2010-09-07 12:30:00,29.38,29.44,29.31,29.44,608600.0,20.7703,20.8127,20.7208,20.8127,608600.0
2010-09-07 13:00:00,29.44,29.49,29.41,29.44,456000.0,20.8127,20.848,20.7915,20.8127,456000.0
2010-09-07 13:30:00,29.43,29.51,29.42,29.49,363200.0,20.8056,20.8622,20.7985,20.848,363200.0
2010-09-07 14:00:00,29.49,29.52,29.42,29.42,305600.0,20.848,20.8692,20.7985,20.7985,305600.0
2010-09-07 14:30:00,29.42,29.43,29.28,29.32,450000.0,20.7985,20.8056,20.6996,20.7278,450000.0
2010-09-07 15:00:00,29.32,29.4,29.29,29.34,628800.0,20.7278,20.7844,20.7066,20.742,628800.0
2010-09-07 15:30:00,29.35,29.44,29.27,29.33,1506800.0,20.7491,20.8127,20.6925,20.7349,1506800.0
2010-09-08 09:30:00,29.32,29.59,29.28,29.55,943600.0,20.7278,20.9187,20.6996,20.8904,943600.0
2010-09-08 10:00:00,29.55,29.59,29.46,29.48,684700.0,20.8904,20.9187,20.8268,20.841,684700.0
2010-09-08 10:30:00,29.48,29.54,29.43,29.44,485300.0,20.841,20.8834,20.8056,20.8127,485300.0
2010-09-08 11:00:00,29.43,29.54,29.43,29.48,718600.0,20.8056,20.8834,20.8056,20.841,718600.0
2010-09-08 11:30:00,29.47,29.48,29.38,29.45,628400.0,20.8339,20.841,20.7703,20.8198,628400.0
2010-09-08 12:00:00,29.45,29.57,29.44,29.56,353200.0,20.8198,20.9046,20.8127,20.8975,353200.0
2010-09-08 12:30:00,29.55,29.61,29.51,29.51,304900.0,20.8904,20.9329,20.8622,20.8622,304900.0
2010-09-08 13:00:00,29.51,29.53,29.45,29.51,381700.0,20.8622,20.8763,20.8198,20.8622,381700.0
2010-09-08 13:30:00,29.5,29.52,29.39,29.48,570800.0,20.8551,20.8692,20.7773,20.841,570800.0
2010-09-08 14:00:00,29.47,29.49,29.36,29.46,475500.0,20.8339,20.848,20.7561,20.8268,475500.0
2010-09-08 14:30:00,29.47,29.55,29.45,29.45,593100.0,20.8339,20.8904,20.8198,20.8198,593100.0
2010-09-08 15:00:00,29.46,29.57,29.45,29.48,856900.0,20.8268,20.9046,20.8198,20.841,856900.0
2010-09-08 15:30:00,29.48,29.57,29.37,29.44,1956400.0,20.841,20.9046,20.7632,20.8127,1956400.0
2010-09-09 09:30:00,29.79,29.89,29.67,29.75,771100.0,21.0601,21.1308,20.9753,21.0318,771100.0
2010-09-09 10:00:00,29.76,29.76,29.63,29.67,735800.0,21.0389,21.0389,20.947,20.9753,735800.0
2010-09-09 10:30:00,29.67,29.68,29.56,29.56,376600.0,20.9753,20.9824,20.8975,20.8975,376600.0
2010-09-09 11:00:00,29.56,29.78,29.56,29.77,399000.0,20.8975,21.053,20.8975,21.046,399000.0
2010-09-09 11:30:00,29.77,29.81,29.69,29.73,391100.0,21.046,21.0743,20.9894,21.0177,391100.0
2010-09-09 12:00:00,29.73,29.76,29.63,29.64,980500.0,21.0177,21.0389,20.947,20.9541,980500.0
2010-09-09 12:30:00,29.64,29.64,29.36,29.37,438300.0,20.9541,20.9541,20.7561,20.7632,438300.0
2010-09-09 13:00:00,29.37,29.45,29.34,29.35,461100.0,20.7632,20.8198,20.742,20.7491,461100.0
2010-09-09 13:30:00,29.34,29.45,29.3,29.35,363500.0,20.742,20.8198,20.7137,20.7491,363500.0
2010-09-09 14:00:00,29.36,29.43,29.33,29.37,406500.0,20.7561,20.8056,20.7349,20.7632,406500.0
2010-09-09 14:30:00,29.37,29.49,29.36,29.47,363300.0,20.7632,20.848,20.7561,20.8339,363300.0
2010-09-09 15:00:00,29.47,29.5,29.46,29.49,513200.0,20.8339,20.8551,20.8268,20.848,513200.0
2010-09-09 15:30:00,29.48,29.54,29.38,29.42,1037600.0,20.841,20.8834,20.7703,20.7985,1037600.0
2010-09-10 09:30:00,29.48,29.77,29.45,29.68,752400.0,20.841,21.046,20.8198,20.9824,752400.0
2010-09-10 10:00:00,29.69,29.73,29.62,29.68,524300.0,20.9894,21.0177,20.9399,20.9824,524300.0
2010-09-10 10:30:00,29.69,29.78,29.64,29.68,520600.0,20.9894,21.053,20.9541,20.9824,520600.0
2010-09-10 11:00:00,29.69,29.71,29.62,29.71,339600.0,20.9894,21.0036,20.9399,21.0036,339600.0
2010-09-10 11:30:00,29.71,29.71,29.56,29.61,583700.0,21.0036,21.0036,20.8975,20.9329,583700.0
2010-09-10 12:00:00,29.61,29.67,29.55,29.67,468300.0,20.9329,20.9753,20.8904,20.9753,468300.0
2010-09-10 12:30:00,29.66,29.71,29.62,29.68,365000.0,20.9682,21.0036,20.9399,20.9824,365000.0
2010-09-10 13:00:00,29.67,29.7,29.65,29.67,317400.0,20.9753,20.9965,20.9611,20.9753,317400.0
2010-09-10 13:30:00,29.67,29.71,29.66,29.68,332400.0,20.9753,21.0036,20.9682,20.9824,332400.0
2010-09-10 14:00:00,29.68,29.74,29.66,29.72,374500.0,20.9824,21.0248,20.9682,21.0106,374500.0
2010-09-10 14:30:00,29.72,29.77,29.7,29.71,456500.0,21.0106,21.046,20.9965,21.0036,456500.0
2010-09-10 15:00:00,29.72,29.75,29.68,29.73,475100.0,21.0106,21.0318,20.9824,21.0177,475100.0
2010-09-10 15:30:00,29.73,29.77,29.64,29.69,1405300.0,21.0177,21.046,20.9541,20.9894,1405300.0
2010-09-13 09:30:00,29.94,30.15,29.9,30.0,835200.0,21.1662,21.3146,21.1379,21.2086,835200.0
2010-09-13 10:00:00,30.01,30.08,29.99,30.04,507200.0,21.2156,21.2651,21.2015,21.2369,507200.0
2010-09-13 10:30:00,30.03,30.11,30.01,30.03,879700.0,21.2298,21.2863,21.2156,21.2298,879700.0
2010-09-13 11:00:00,30.03,30.08,29.97,30.05,658400.0,21.2298,21.2651,21.1874,21.2439,658400.0
2010-09-13 11:30:00,30.05,30.05,29.88,29.93,717000.0,21.2439,21.2439,21.1237,21.1591,717000.0
2010-09-13 12:00:00,29.93,29.94,29.77,29.8,691500.0,21.1591,21.1662,21.046,21.0672,691500.0
2010-09-13 12:30:00,29.8,29.86,29.76,29.82,453100.0,21.0672,21.1096,21.0389,21.0813,453100.0
2010-09-13 13:00:00,29.83,29.87,29.79,29.82,441700.0,21.0884,21.1167,21.0601,21.0813,441700.0
2010-09-13 13:30:00,29.81,29.88,29.8,29.84,479900.0,21.0743,21.1237,21.0672,21.0955,479900.0
2010-09-13 14:00:00,29.85,29.89,29.77,29.87,686100.0,21.1025,21.1308,21.046,21.1167,686100.0
2010-09-13 14:30:00,29.87,29.94,29.85,29.93,670600.0,21.1167,21.1662,21.1025,21.1591,670600.0
2010-09-13 15:00:00,29.93,30.03,29.9,30.01,722500.0,21.1591,21.2298,21.1379,21.2156,722500.0
2010-09-13 15:30:00,30.02,30.08,29.98,29.99,1411000.0,21.2227,21.2651,21.1944,21.2015,1411000.0
2010-09-14 09:30:00,30.03,30.23,29.88,30.0,1902200.0,21.2298,21.3712,21.1237,21.2086,1902200.0
2010-09-14 10:00:00,30.0,30.08,29.97,30.01,1474600.0,21.2086,21.2651,21.1874,21.2156,1474600.0
2010-09-14 10:30:00,30.01,30.09,30.0,30.0,2103100.0,21.2156,21.2722,21.2086,21.2086,2103100.0
2010-09-14 11:00:00,30.0,30.06,29.98,30.05,950300.0,21.2086,21.251,21.1944,21.2439,950300.0
2010-09-14 11:30:00,30.04,30.09,29.99,30.04,713500.0,21.2369,21.2722,21.2015,21.2369,713500.0
2010-09-14 12:00:00,30.04,30.07,30.0,30.05,659000.0,21.2369,21.2581,21.2086,21.2439,659000.0
2010-09-14 12:30:00,30.06,30.1,30.04,30.07,393500.0,21.251,21.2793,21.2369,21.2581,393500.0
2010-09-14 13:00:00,30.06,30.1,30.0,30.03,331400.0,21.251,21.2793,21.2086,21.2298,331400.0
2010-09-14 13:30:00,30.04,30.08,29.98,30.03,700900.0,21.2369,21.2651,21.1944,21.2298,700900.0
2010-09-14 14:00:00,30.02,30.08,30.0,30.05,443700.0,21.2227,21.2651,21.2086,21.2439,443700.0
2010-09-14 14:30:00,30.04,30.09,30.01,30.02,658700.0,21.2369,21.2722,21.2156,21.2227,658700.0
2010-09-14 15:00:00,30.02,30.1,30.0,30.09,993300.0,21.2227,21.2793,21.2086,21.2722,993300.0
2010-09-14 15:30:00,30.09,30.11,29.96,29.97,2183000.0,21.2722,21.2863,21.1803,21.1874,2183000.0
2010-09-15 09:30:00,29.78,29.84,29.65,29.75,1371500.0,21.053,21.0955,20.9611,21.0318,1371500.0
2010-09-15 10:00:00,29.75,29.92,29.73,29.84,873900.0,21.0318,21.152,21.0177,21.0955,873900.0
2010-09-15 10:30:00,29.84,29.86,29.76,29.86,551900.0,21.0955,21.1096,21.0389,21.1096,551900.0
2010-09-15 11:00:00,29.86,29.89,29.75,29.89,626300.0,21.1096,21.1308,21.0318,21.1308,626300.0
2010-09-15 11:30:00,29.89,29.92,29.76,29.82,614800.0,21.1308,21.152,21.0389,21.0813,614800.0
2010-09-15 12:00:00,29.83,29.9,29.81,29.88,301400.0,21.0884,21.1379,21.0743,21.1237,301400.0
2010-09-15 12:30:00,29.87,29.88,29.79,29.8,353100.0,21.1167,21.1237,21.0601,21.0672,353100.0
2010-09-15 13:00:00,29.8,29.86,29.8,29.81,363600.0,21.0672,21.1096,21.0672,21.0743,363600.0
2010-09-15 13:30:00,29.81,29.85,29.74,29.84,695000.0,21.0743,21.1025,21.0248,21.0955,695000.0
2010-09-15 14:00:00,29.84,29.88,29.77,29.8,451900.0,21.0955,21.1237,21.046,21.0672,451900.0
2010-09-15 14:30:00,29.79,29.86,29.75,29.85,437200.0,21.0601,21.1096,21.0318,21.1025,437200.0
2010-09-15 15:00:00,29.85,29.97,29.82,29.96,695100.0,21.1025,21.1874,21.0813,21.1803,695100.0
2010-09-15 15:30:00,29.96,30.01,29.92,29.95,1272300.0,21.1803,21.2156,21.152,21.1732,1272300.0
2010-09-16 09:30:00,29.88,29.94,29.7,29.8,932000.0,21.1237,21.1662,20.9965,21.0672,932000.0
2010-09-16 10:00:00,29.79,29.82,29.71,29.76,1671000.0,21.0601,21.0813,21.0036,21.0389,1671000.0
2010-09-16 10:30:00,29.76,29.94,29.74,29.89,807500.0,21.0389,21.1662,21.0248,21.1308,807500.0
2010-09-16 11:00:00,29.88,29.95,29.86,29.89,444600.0,21.1237,21.1732,21.1096,21.1308,444600.0
2010-09-16 11:30:00,29.88,29.91,29.79,29.8,606100.0,21.1237,21.145,21.0601,21.0672,606100.0
2010-09-16 12:00:00,29.8,29.84,29.77,29.82,335000.0,21.0672,21.0955,21.046,21.0813,335000.0
2010-09-16 12:30:00,29.82,30.02,29.8,30.01,590600.0,21.0813,21.2227,21.0672,21.2156,590600.0
2010-09-16 13:00:00,30.0,30.01,29.93,30.01,319000.0,21.2086,21.2156,21.1591,21.2156,319000.0
2010-09-16 13:30:00,30.01,30.05,29.94,29.95,493000.0,21.2156,21.2439,21.1662,21.1732,493000.0
2010-09-16 14:00:00,29.95,29.96,29.92,29.95,686100.0,21.1732,21.1803,21.152,21.1732,686100.0
2010-09-16 14:30:00,29.95,29.95,29.9,29.92,330800.0,21.1732,21.1732,21.1379,21.152,330800.0
2010-09-16 15:00:00,29.92,29.98,29.91,29.98,500600.0,21.152,21.1944,21.145,21.1944,500600.0
2010-09-16 15:30:00,29.98,30.02,29.92,29.96,777600.0,21.1944,21.2227,21.152,21.1803,777600.0
2010-09-17 09:30:00,30.01,30.19,29.84,29.86,3577500.0,21.2156,21.3429,21.0955,21.1096,3577500.0
2010-09-17 10:00:00,29.85,29.95,29.8,29.86,1211600.0,21.1025,21.1732,21.0672,21.1096,1211600.0
2010-09-17 10:30:00,29.86,29.92,29.82,29.86,620800.0,21.1096,21.152,21.0813,21.1096,620800.0
2010-09-17 11:00:00,29.87,29.97,29.83,29.86,803400.0,21.1167,21.1874,21.0884,21.1096,803400.0
2010-09-17 11:30:00,29.86,29.88,29.81,29.85,900700.0,21.1096,21.1237,21.0743,21.1025,900700.0
2010-09-17 12:00:00,29.85,29.9,29.84,29.86,477200.0,21.1025,21.1379,21.0955,21.1096,477200.0
2010-09-17 12:30:00,29.86,29.9,29.81,29.85,515600.0,21.1096,21.1379,21.0743,21.1025,515600.0
2010-09-17 13:00:00,29.86,29.89,29.83,29.88,405400.0,21.1096,21.1308,21.0884,21.1237,405400.0
2010-09-17 13:30:00,29.88,29.94,29.87,29.92,322800.0,21.1237,21.1662,21.1167,21.152,322800.0
2010-09-17 14:00:00,29.92,29.95,29.88,29.92,424600.0,21.152,21.1732,21.1237,21.152,424600.0
2010-09-17 14:30:00,29.92,30.0,29.91,29.97,355200.0,21.152,21.2086,21.145,21.1874,355200.0
2010-09-17 15:00:00,29.96,29.97,29.86,29.87,490500.0,21.1803,21.1874,21.1096,21.1167,490500.0
2010-09-17 15:30:00,29.87,29.95,29.87,29.89,1431500.0,21.1167,21.1732,21.1167,21.1308,1431500.0
2010-09-20 09:30:00,30.04,30.5,29.9,30.48,1488000.0,21.2369,21.5621,21.1379,21.5479,1488000.0
2010-09-20 10:00:00,30.48,30.49,30.38,30.44,1320400.0,21.5479,21.555,21.4772,21.5196,1320400.0
2010-09-20 10:30:00,30.45,30.52,30.37,30.48,680500.0,21.5267,21.5762,21.4702,21.5479,680500.0
2010-09-20 11:00:00,30.49,30.54,30.43,30.51,443700.0,21.555,21.5903,21.5126,21.5691,443700.0
2010-09-20 11:30:00,30.5,30.54,30.47,30.5,294900.0,21.5621,21.5903,21.5408,21.5621,294900.0
2010-09-20 12:00:00,30.5,30.5,30.36,30.37,377900.0,21.5621,21.5621,21.4631,21.4702,377900.0
2010-09-20 12:30:00,30.36,30.48,30.33,30.45,359100.0,21.4631,21.5479,21.4419,21.5267,359100.0
2010-09-20 13:00:00,30.45,30.5,30.42,30.49,273500.0,21.5267,21.5621,21.5055,21.555,273500.0
2010-09-20 13:30:00,30.49,30.54,30.46,30.51,393700.0,21.555,21.5903,21.5338,21.5691,393700.0
2010-09-20 14:00:00,30.51,30.59,30.5,30.58,436200.0,21.5691,21.6257,21.5621,21.6186,436200.0
2010-09-20 14:30:00,30.58,30.69,30.58,30.65,1233000.0,21.6186,21.6964,21.6186,21.6681,1233000.0
2010-09-20 15:00:00,30.65,30.7,30.62,30.65,950700.0,21.6681,21.7034,21.6469,21.6681,950700.0
2010-09-20 15:30:00,30.64,30.74,30.64,30.65,2636900.0,21.661,21.7317,21.661,21.6681,2636900.0
2010-09-21 09:30:00,30.79,30.83,30.69,30.78,1164000.0,21.7671,21.7953,21.6964,21.76,1164000.0
2010-09-21 10:00:00,30.77,30.89,30.75,30.83,988200.0,21.7529,21.8378,21.7388,21.7953,988200.0
2010-09-21 10:30:00,30.82,30.88,30.81,30.88,901400.0,21.7883,21.8307,21.7812,21.8307,901400.0
2010-09-21 11:00:00,30.88,30.93,30.82,30.84,465300.0,21.8307,21.866,21.7883,21.8024,465300.0
2010-09-21 11:30:00,30.83,30.93,30.8,30.93,1031100.0,21.7953,21.866,21.7741,21.866,1031100.0
2010-09-21 12:00:00,30.93,30.98,30.88,30.89,444600.0,21.866,21.9014,21.8307,21.8378,444600.0
2010-09-21 12:30:00,30.89,30.98,30.88,30.98,390200.0,21.8378,21.9014,21.8307,21.9014,390200.0
2010-09-21 13:00:00,30.97,30.99,30.92,30.94,756500.0,21.8943,21.9085,21.859,21.8731,756500.0
2010-09-21 13:30:00,30.93,30.98,30.9,30.96,593600.0,21.866,21.9014,21.8448,21.8873,593600.0
2010-09-21 14:00:00,30.96,31.02,30.76,30.99,1701000.0,21.8873,21.9297,21.7459,21.9085,1701000.0
2010-09-21 14:30:00,30.99,31.27,30.97,31.1,1529600.0,21.9085,22.1064,21.8943,21.9862,1529600.0
2010-09-21 15:00:00,31.09,31.1,30.96,31.02,1048400.0,21.9792,21.9862,21.8873,21.9297,1048400.0
2010-09-21 15:30:00,31.02,31.02,30.85,30.91,1815000.0,21.9297,21.9297,21.8095,21.8519,1815000.0
2010-09-22 09:30:00,30.74,31.22,30.73,31.01,1050800.0,21.7317,22.0711,21.7247,21.9226,1050800.0
2010-09-22 10:00:00,31.02,31.04,30.8,30.98,765400.0,21.9297,21.9438,21.7741,21.9014,765400.0
2010-09-22 10:30:00,30.98,31.02,30.83,30.99,753500.0,21.9014,21.9297,21.7953,21.9085,753500.0
2010-09-22 11:00:00,30.98,31.0,30.77,30.83,631500.0,21.9014,21.9155,21.7529,21.7953,631500.0
2010-09-22 11:30:00,30.83,30.83,30.75,30.8,597500.0,21.7953,21.7953,21.7388,21.7741,597500.0
2010-09-22 12:00:00,30.8,30.92,30.78,30.86,772500.0,21.7741,21.859,21.76,21.8166,772500.0
2010-09-22 12:30:00,30.86,30.96,30.86,30.92,677400.0,21.8166,21.8873,21.8166,21.859,677400.0
2010-09-22 13:00:00,30.91,30.97,30.89,30.96,815200.0,21.8519,21.8943,21.8378,21.8873,815200.0
2010-09-22 13:30:00,30.96,31.02,30.95,30.95,461900.0,21.8873,21.9297,21.8802,21.8802,461900.0
2010-09-22 14:00:00,30.95,30.96,30.88,30.93,1019600.0,21.8802,21.8873,21.8307,21.866,1019600.0
2010-09-22 14:30:00,30.94,30.98,30.9,30.92,823500.0,21.8731,21.9014,21.8448,21.859,823500.0
2010-09-22 15:00:00,30.92,30.94,30.88,30.91,843600.0,21.859,21.8731,21.8307,21.8519,843600.0
2010-09-22 15:30:00,30.91,30.98,30.87,30.89,1560100.0,21.8519,21.9014,21.8236,21.8378,1560100.0
2010-09-23 09:30:00,30.61,30.93,30.58,30.82,1291100.0,21.6398,21.866,21.6186,21.7883,1291100.0
2010-09-23 10:00:00,30.83,31.06,30.83,30.97,1060300.0,21.7953,21.9579,21.7953,21.8943,1060300.0
2010-09-23 10:30:00,30.97,31.09,30.93,30.93,1015400.0,21.8943,21.9792,21.866,21.866,1015400.0
2010-09-23 11:00:00,30.93,30.97,30.86,30.9,1100800.0,21.866,21.8943,21.8166,21.8448,1100800.0
2010-09-23 11:30:00,30.9,30.95,30.86,30.88,849300.0,21.8448,21.8802,21.8166,21.8307,849300.0
2010-09-23 12:00:00,30.89,30.9,30.75,30.75,538100.0,21.8378,21.8448,21.7388,21.7388,538100.0
2010-09-23 12:30:00,30.76,30.87,30.76,30.87,442400.0,21.7459,21.8236,21.7459,21.8236,442400.0
2010-09-23 13:00:00,30.86,30.89,30.82,30.85,354500.0,21.8166,21.8378,21.7883,21.8095,354500.0
2010-09-23 13:30:00,30.85,30.9,30.83,30.88,484100.0,21.8095,21.8448,21.7953,21.8307,484100.0
2010-09-23 14:00:00,30.88,31.02,30.87,31.02,1536200.0,21.8307,21.9297,21.8236,21.9297,1536200.0
2010-09-23 14:30:00,31.02,31.04,30.89,30.9,1491200.0,21.9297,21.9438,21.8378,21.8448,1491200.0
2010-09-23 15:00:00,30.9,30.96,30.85,30.91,2754300.0,21.8448,21.8873,21.8095,21.8519,2754300.0
2010-09-23 15:30:00,30.91,30.94,30.81,30.85,2708300.0,21.8519,21.8731,21.7812,21.8095,2708300.0
2010-09-24 09:30:00,31.27,31.46,31.24,31.43,1035900.0,22.1064,22.2407,22.0852,22.2195,1035900.0
2010-09-24 10:00:00,31.44,31.66,31.41,31.63,1142400.0,22.2266,22.3821,22.2054,22.3609,1142400.0
2010-09-24 10:30:00,31.64,31.65,31.56,31.59,652200.0,22.368,22.375,22.3114,22.3326,652200.0
2010-09-24 11:00:00,31.58,31.61,31.5,31.58,807100.0,22.3256,22.3468,22.269,22.3256,807100.0
2010-09-24 11:30:00,31.57,31.6,31.54,31.55,716600.0,22.3185,22.3397,22.2973,22.3044,716600.0
2010-09-24 12:00:00,31.55,31.57,31.54,31.55,654100.0,22.3044,22.3185,22.2973,22.3044,654100.0
2010-09-24 12:30:00,31.56,31.64,31.55,31.64,592200.0,22.3114,22.368,22.3044,22.368,592200.0
2010-09-24 13:00:00,31.64,31.65,31.58,31.61,507800.0,22.368,22.375,22.3256,22.3468,507800.0
2010-09-24 13:30:00,31.61,31.62,31.53,31.55,747400.0,22.3468,22.3538,22.2902,22.3044,747400.0
2010-09-24 14:00:00,31.56,31.6,31.51,31.56,618500.0,22.3114,22.3397,22.2761,22.3114,618500.0
2010-09-24 14:30:00,31.57,31.66,31.56,31.64,921200.0,22.3185,22.3821,22.3114,22.368,921200.0
2010-09-24 15:00:00,31.65,31.69,31.62,31.63,708300.0,22.375,22.4033,22.3538,22.3609,708300.0
2010-09-24 15:30:00,31.63,31.69,31.61,31.64,1586600.0,22.3609,22.4033,22.3468,22.368,1586600.0
2010-09-27 09:30:00,31.71,31.72,31.44,31.55,788000.0,22.4175,22.4245,22.2266,22.3044,788000.0
2010-09-27 10:00:00,31.55,31.64,31.51,31.62,405800.0,22.3044,22.368,22.2761,22.3538,405800.0
2010-09-27 10:30:00,31.61,31.63,31.53,31.59,439700.0,22.3468,22.3609,22.2902,22.3326,439700.0
2010-09-27 11:00:00,31.59,31.6,31.47,31.58,437300.0,22.3326,22.3397,22.2478,22.3256,437300.0
2010-09-27 11:30:00,31.58,31.63,31.55,31.6,468900.0,22.3256,22.3609,22.3044,22.3397,468900.0
2010-09-27 12:00:00,31.61,31.64,31.55,31.58,363400.0,22.3468,22.368,22.3044,22.3256,363400.0
2010-09-27 12:30:00,31.57,31.59,31.54,31.56,343000.0,22.3185,22.3326,22.2973,22.3114,343000.0
2010-09-27 13:00:00,31.57,31.66,31.52,31.64,726500.0,22.3185,22.3821,22.2831,22.368,726500.0
2010-09-27 13:30:00,31.63,31.78,31.63,31.76,616100.0,22.3609,22.467,22.3609,22.4528,616100.0
2010-09-27 14:00:00,31.76,31.83,31.75,31.82,433600.0,22.4528,22.5023,22.4457,22.4952,433600.0
2010-09-27 14:30:00,31.82,31.85,31.79,31.81,512700.0,22.4952,22.5164,22.474,22.4882,512700.0
2010-09-27 15:00:00,31.81,31.82,31.78,31.8,428300.0,22.4882,22.4952,22.467,22.4811,428300.0
2010-09-27 15:30:00,31.8,31.8,31.57,31.62,1296900.0,22.4811,22.4811,22.3185,22.3538,1296900.0
2010-09-28 09:30:00,31.64,31.74,31.44,31.53,1468100.0,22.368,22.4387,22.2266,22.2902,1468100.0
2010-09-28 10:00:00,31.54,31.65,31.36,31.61,1739400.0,22.2973,22.375,22.17,22.3468,1739400.0
2010-09-28 10:30:00,31.61,31.73,31.57,31.73,534500.0,22.3468,22.4316,22.3185,22.4316,534500.0
2010-09-28 11:00:00,31.73,31.91,31.69,31.86,590400.0,22.4316,22.5589,22.4033,22.5235,590400.0
2010-09-28 11:30:00,31.86,31.99,31.85,31.98,747700.0,22.5235,22.6154,22.5164,22.6083,747700.0
2010-09-28 12:00:00,31.98,32.05,31.88,31.96,1027500.0,22.6083,22.6578,22.5376,22.5942,1027500.0
2010-09-28 12:30:00,31.96,31.97,31.87,31.93,460000.0,22.5942,22.6013,22.5306,22.573,460000.0
2010-09-28 13:00:00,31.93,31.95,31.79,31.88,386500.0,22.573,22.5871,22.474,22.5376,386500.0
2010-09-28 13:30:00,31.88,32.01,31.87,32.0,620200.0,22.5376,22.6296,22.5306,22.6225,620200.0
2010-09-28 14:00:00,32.0,32.0,31.84,31.85,490400.0,22.6225,22.6225,22.5094,22.5164,490400.0
2010-09-28 14:30:00,31.84,31.9,31.77,31.82,549300.0,22.5094,22.5518,22.4599,22.4952,549300.0
2010-09-28 15:00:00,31.83,31.93,31.79,31.88,778600.0,22.5023,22.573,22.474,22.5376,778600.0
2010-09-28 15:30:00,31.88,31.99,31.81,31.81,2451200.0,22.5376,22.6154,22.4882,22.4882,2451200.0
2010-09-29 09:30:00,31.74,31.89,31.66,31.82,875200.0,22.4387,22.5447,22.3821,22.4952,875200.0
2010-09-29 10:00:00,31.81,31.93,31.71,31.78,758000.0,22.4882,22.573,22.4175,22.467,758000.0
2010-09-29 10:30:00,31.78,31.85,31.71,31.75,598300.0,22.467,22.5164,22.4175,22.4457,598300.0
2010-09-29 11:00:00,31.75,31.83,31.71,31.82,587700.0,22.4457,22.5023,22.4175,22.4952,587700.0
2010-09-29 11:30:00,31.82,31.83,31.73,31.73,587800.0,22.4952,22.5023,22.4316,22.4316,587800.0
2010-09-29 12:00:00,31.73,31.79,31.72,31.79,494600.0,22.4316,22.474,22.4245,22.474,494600.0
2010-09-29 12:30:00,31.79,31.88,31.78,31.82,474800.0,22.474,22.5376,22.467,22.4952,474800.0
2010-09-29 13:00:00,31.82,31.85,31.79,31.8,332700.0,22.4952,22.5164,22.474,22.4811,332700.0
2010-09-29 13:30:00,31.81,31.85,31.72,31.81,546500.0,22.4882,22.5164,22.4245,22.4882,546500.0
2010-09-29 14:00:00,31.81,31.92,31.81,31.82,458100.0,22.4882,22.5659,22.4882,22.4952,458100.0
2010-09-29 14:30:00,31.82,31.87,31.77,31.85,333900.0,22.4952,22.5306,22.4599,22.5164,333900.0
2010-09-29 15:00:00,31.84,31.85,31.67,31.75,692400.0,22.5094,22.5164,22.3892,22.4457,692400.0
2010-09-29 15:30:00,31.74,31.81,31.7,31.79,1495300.0,22.4387,22.4882,22.4104,22.474,1495300.0
2010-09-30 09:30:00,31.88,32.23,31.82,31.91,1579800.0,22.5376,22.7851,22.4952,22.5589,1579800.0
2010-09-30 10:00:00,31.91,31.92,31.72,31.77,1111100.0,22.5589,22.5659,22.4245,22.4599,1111100.0
2010-09-30 10:30:00,31.78,31.9,31.7,31.74,540600.0,22.467,22.5518,22.4104,22.4387,540600.0
2010-09-30 11:00:00,31.74,31.82,31.66,31.71,933600.0,22.4387,22.4952,22.3821,22.4175,933600.0
2010-09-30 11:30:00,31.72,31.82,31.69,31.73,779100.0,22.4245,22.4952,22.4033,22.4316,779100.0
2010-09-30 12:00:00,31.74,31.75,31.62,31.7,733200.0,22.4387,22.4457,22.3538,22.4104,733200.0
2010-09-30 12:30:00,31.69,31.83,31.69,31.79,619500.0,22.4033,22.5023,22.4033,22.474,619500.0
2010-09-30 13:00:00,31.79,31.86,31.75,31.84,331900.0,22.474,22.5235,22.4457,22.5094,331900.0
2010-09-30 13:30:00,31.84,31.85,31.74,31.77,276500.0,22.5094,22.5164,22.4387,22.4599,276500.0
2010-09-30 14:00:00,31.78,31.81,31.67,31.7,678800.0,22.467,22.4882,22.3892,22.4104,678800.0
2010-09-30 14:30:00,31.7,31.82,31.69,31.75,426300.0,22.4104,22.4952,22.4033,22.4457,426300.0
2010-09-30 15:00:00,31.75,31.78,31.66,31.78,614300.0,22.4457,22.467,22.3821,22.467,614300.0
2010-09-30 15:30:00,31.77,31.79,31.67,31.69,1106300.0,22.4599,22.474,22.3892,22.4033,1106300.0
2010-10-01 09:30:00,31.81,32.04,31.77,31.93,939000.0,22.4882,22.6508,22.4599,22.573,939000.0
2010-10-01 10:00:00,31.93,31.97,31.65,31.68,1216400.0,22.573,22.6013,22.375,22.3963,1216400.0
2010-10-01 10:30:00,31.68,31.77,31.65,31.74,626000.0,22.3963,22.4599,22.375,22.4387,626000.0
2010-10-01 11:00:00,31.72,31.83,31.67,31.72,654100.0,22.4245,22.5023,22.3892,22.4245,654100.0
2010-10-01 11:30:00,31.71,31.86,31.69,31.81,393400.0,22.4175,22.5235,22.4033,22.4882,393400.0
2010-10-01 12:00:00,31.82,31.84,31.7,31.71,656300.0,22.4952,22.5094,22.4104,22.4175,656300.0
2010-10-01 12:30:00,31.72,31.72,31.67,31.71,424500.0,22.4245,22.4245,22.3892,22.4175,424500.0
2010-10-01 13:00:00,31.7,31.79,31.69,31.77,489400.0,22.4104,22.474,22.4033,22.4599,489400.0
2010-10-01 13:30:00,31.77,31.77,31.66,31.75,393300.0,22.4599,22.4599,22.3821,22.4457,393300.0
2010-10-01 14:00:00,31.75,31.82,31.75,31.79,319600.0,22.4457,22.4952,22.4457,22.474,319600.0
2010-10-01 14:30:00,31.8,31.84,31.77,31.82,292000.0,22.4811,22.5094,22.4599,22.4952,292000.0
2010-10-01 15:00:00,31.82,31.88,31.78,31.8,599800.0,22.4952,22.5376,22.467,22.4811,599800.0
2010-10-01 15:30:00,31.79,31.85,31.78,31.83,1053900.0,22.474,22.5164,22.467,22.5023,1053900.0
2010-10-04 09:30:00,31.71,31.98,31.65,31.68,916500.0,22.4175,22.6083,22.375,22.3963,916500.0
2010-10-04 10:00:00,31.68,31.93,31.63,31.82,615600.0,22.3963,22.573,22.3609,22.4952,615600.0
2010-10-04 10:30:00,31.82,31.88,31.67,31.7,587300.0,22.4952,22.5376,22.3892,22.4104,587300.0
2010-10-04 11:00:00,31.7,31.72,31.6,31.67,1139500.0,22.4104,22.4245,22.3397,22.3892,1139500.0
2010-10-04 11:30:00,31.67,31.7,31.61,31.63,1060200.0,22.3892,22.4104,22.3468,22.3609,1060200.0
2010-10-04 12:00:00,31.62,31.65,31.54,31.61,1013200.0,22.3538,22.375,22.2973,22.3468,1013200.0
2010-10-04 12:30:00,31.61,31.61,31.53,31.56,776000.0,22.3468,22.3468,22.2902,22.3114,776000.0
2010-10-04 13:00:00,31.57,31.64,31.56,31.61,311200.0,22.3185,22.368,22.3114,22.3468,311200.0
2010-10-04 13:30:00,31.6,31.65,31.58,31.65,427000.0,22.3397,22.375,22.3256,22.375,427000.0
2010-10-04 14:00:00,31.64,31.66,31.55,31.58,337200.0,22.368,22.3821,22.3044,22.3256,337200.0
2010-10-04 14:30:00,31.58,31.65,31.55,31.59,547400.0,22.3256,22.375,22.3044,22.3326,547400.0
2010-10-04 15:00:00,31.59,31.7,31.55,31.67,556500.0,22.3326,22.4104,22.3044,22.3892,556500.0
2010-10-04 15:30:00,31.67,31.68,31.6,31.68,1335700.0,22.3892,22.3963,22.3397,22.3963,1335700.0
2010-10-05 09:30:00,31.34,31.74,31.25,31.72,3222700.0,22.1559,22.4387,22.0923,22.4245,3222700.0
2010-10-05 10:00:00,31.72,31.81,31.45,31.67,1827900.0,22.4245,22.4882,22.2337,22.3892,1827900.0
2010-10-05 10:30:00,31.67,31.86,31.66,31.76,1102500.0,22.3892,22.5235,22.3821,22.4528,1102500.0
2010-10-05 11:00:00,31.77,31.88,31.74,31.75,768100.0,22.4599,22.5376,22.4387,22.4457,768100.0
2010-10-05 11:30:00,31.75,31.89,31.72,31.79,625000.0,22.4457,22.5447,22.4245,22.474,625000.0
2010-10-05 12:00:00,31.78,31.86,31.74,31.75,611900.0,22.467,22.5235,22.4387,22.4457,611900.0
2010-10-05 12:30:00,31.75,31.82,31.74,31.81,583500.0,22.4457,22.4952,22.4387,22.4882,583500.0
2010-10-05 13:00:00,31.81,31.93,31.8,31.91,581700.0,22.4882,22.573,22.4811,22.5589,581700.0
2010-10-05 13:30:00,31.91,31.93,31.83,31.85,479200.0,22.5589,22.573,22.5023,22.5164,479200.0
2010-10-05 14:00:00,31.85,31.87,31.79,31.83,499100.0,22.5164,22.5306,22.474,22.5023,499100.0
2010-10-05 14:30:00,31.83,31.87,31.71,31.75,868000.0,22.5023,22.5306,22.4175,22.4457,868000.0
2010-10-05 15:00:00,31.75,31.81,31.72,31.78,1182100.0,22.4457,22.4882,22.4245,22.467,1182100.0
2010-10-05 15:30:00,31.78,31.78,31.69,31.75,2367800.0,22.467,22.467,22.4033,22.4457,2367800.0
2010-10-06 09:30:00,31.77,31.87,31.54,31.61,1156200.0,22.4599,22.5306,22.2973,22.3468,1156200.0
2010-10-06 10:00:00,31.61,31.68,31.54,31.59,2007600.0,22.3468,22.3963,22.2973,22.3326,2007600.0
2010-10-06 10:30:00,31.59,31.65,31.57,31.64,945600.0,22.3326,22.375,22.3185,22.368,945600.0
2010-10-06 11:00:00,31.64,31.66,31.58,31.66,623400.0,22.368,22.3821,22.3256,22.3821,623400.0
2010-10-06 11:30:00,31.65,31.71,31.62,31.63,453800.0,22.375,22.4175,22.3538,22.3609,453800.0
2010-10-06 12:00:00,31.64,31.67,31.61,31.62,361800.0,22.368,22.3892,22.3468,22.3538,361800.0
2010-10-06 12:30:00,31.62,31.64,31.59,31.6,283600.0,22.3538,22.368,22.3326,22.3397,283600.0
2010-10-06 13:00:00,31.6,31.61,31.57,31.6,749700.0,22.3397,22.3468,22.3185,22.3397,749700.0
2010-10-06 13:30:00,31.61,31.65,31.58,31.64,477300.0,22.3468,22.375,22.3256,22.368,477300.0
2010-10-06 14:00:00,31.64,31.64,31.56,31.62,495300.0,22.368,22.368,22.3114,22.3538,495300.0
2010-10-06 14:30:00,31.61,31.67,31.6,31.66,445800.0,22.3468,22.3892,22.3397,22.3821,445800.0
2010-10-06 15:00:00,31.66,31.67,31.6,31.67,455900.0,22.3821,22.3892,22.3397,22.3892,455900.0
2010-10-06 15:30:00,31.66,31.73,31.63,31.73,785800.0,22.3821,22.4316,22.3609,22.4316,785800.0
2010-10-07 09:30:00,31.95,32.07,31.6,31.9,1394900.0,22.5871,22.672,22.3397,22.5518,1394900.0
2010-10-07 10:00:00,31.89,32.11,31.88,32.1,566300.0,22.5447,22.7002,22.5376,22.6932,566300.0
2010-10-07 10:30:00,32.1,32.1,31.64,31.69,2434900.0,22.6932,22.6932,22.368,22.4033,2434900.0
2010-10-07 11:00:00,31.68,31.77,31.59,31.73,1119800.0,22.3963,22.4599,22.3326,22.4316,1119800.0
2010-10-07 11:30:00,31.73,31.75,31.67,31.74,651300.0,22.4316,22.4457,22.3892,22.4387,651300.0
2010-10-07 12:00:00,31.75,31.75,31.68,31.68,866600.0,22.4457,22.4457,22.3963,22.3963,866600.0
2010-10-07 12:30:00,31.68,31.7,31.61,31.68,1132300.0,22.3963,22.4104,22.3468,22.3963,1132300.0
2010-10-07 13:00:00,31.69,31.73,31.65,31.7,641500.0,22.4033,22.4316,22.375,22.4104,641500.0
2010-10-07 13:30:00,31.7,31.74,31.65,31.71,545700.0,22.4104,22.4387,22.375,22.4175,545700.0
2010-10-07 14:00:00,31.72,31.81,31.67,31.77,517500.0,22.4245,22.4882,22.3892,22.4599,517500.0
2010-10-07 14:30:00,31.77,31.78,31.72,31.77,317600.0,22.4599,22.467,22.4245,22.4599,317600.0
2010-10-07 15:00:00,31.78,31.79,31.7,31.7,411800.0,22.467,22.474,22.4104,22.4104,411800.0
2010-10-07 15:30:00,31.7,31.76,31.66,31.74,2104600.0,22.4104,22.4528,22.3821,22.4387,2104600.0
2010-10-08 09:30:00,31.83,32.14,31.74,32.1,1003100.0,22.5023,22.7215,22.4387,22.6932,1003100.0
2010-10-08 10:00:00,32.1,32.11,31.7,31.71,881300.0,22.6932,22.7002,22.4104,22.4175,881300.0
2010-10-08 10:30:00,31.71,31.95,31.7,31.94,626400.0,22.4175,22.5871,22.4104,22.5801,626400.0
2010-10-08 11:00:00,31.94,31.99,31.88,31.95,665600.0,22.5801,22.6154,22.5376,22.5871,665600.0
2010-10-08 11:30:00,31.96,32.04,31.95,32.01,577400.0,22.5942,22.6508,22.5871,22.6296,577400.0
2010-10-08 12:00:00,32.02,32.03,31.94,31.95,299000.0,22.6366,22.6437,22.5801,22.5871,299000.0
2010-10-08 12:30:00,31.95,32.05,31.95,32.01,561900.0,22.5871,22.6578,22.5871,22.6296,561900.0
2010-10-08 13:00:00,32.02,32.03,31.86,31.93,759900.0,22.6366,22.6437,22.5235,22.573,759900.0
2010-10-08 13:30:00,31.94,31.94,31.8,31.87,453500.0,22.5801,22.5801,22.4811,22.5306,453500.0
2010-10-08 14:00:00,31.87,31.89,31.8,31.85,594300.0,22.5306,22.5447,22.4811,22.5164,594300.0
2010-10-08 14:30:00,31.85,31.87,31.78,31.81,1054000.0,22.5164,22.5306,22.467,22.4882,1054000.0
2010-10-08 15:00:00,31.8,31.92,31.8,31.85,585900.0,22.4811,22.5659,22.4811,22.5164,585900.0
2010-10-08 15:30:00,31.84,31.98,31.84,31.88,2159800.0,22.5094,22.6083,22.5094,22.5376,2159800.0
2010-10-11 09:30:00,31.89,31.89,31.66,31.67,929700.0,22.5447,22.5447,22.3821,22.3892,929700.0
2010-10-11 10:00:00,31.68,31.88,31.68,31.86,524200.0,22.3963,22.5376,22.3963,22.5235,524200.0
2010-10-11 10:30:00,31.87,31.89,31.63,31.68,671200.0,22.5306,22.5447,22.3609,22.3963,671200.0
2010-10-11 11:00:00,31.68,31.73,31.64,31.66,539800.0,22.3963,22.4316,22.368,22.3821,539800.0
2010-10-11 11:30:00,31.66,31.73,31.64,31.69,499500.0,22.3821,22.4316,22.368,22.4033,499500.0
2010-10-11 12:00:00,31.7,31.76,31.68,31.72,290400.0,22.4104,22.4528,22.3963,22.4245,290400.0
2010-10-11 12:30:00,31.72,31.78,31.69,31.74,309400.0,22.4245,22.467,22.4033,22.4387,309400.0
2010-10-11 13:00:00,31.74,31.8,31.73,31.79,177100.0,22.4387,22.4811,22.4316,22.474,177100.0
2010-10-11 13:30:00,31.8,31.83,31.77,31.82,208600.0,22.4811,22.5023,22.4599,22.4952,208600.0
2010-10-11 14:00:00,31.82,31.86,31.8,31.84,360000.0,22.4952,22.5235,22.4811,22.5094,360000.0
2010-10-11 14:30:00,31.83,31.86,31.79,31.81,652500.0,22.5023,22.5235,22.474,22.4882,652500.0
2010-10-11 15:00:00,31.81,31.83,31.74,31.75,995100.0,22.4882,22.5023,22.4387,22.4457,995100.0
2010-10-11 15:30:00,31.74,31.81,31.7,31.79,1730400.0,22.4387,22.4882,22.4104,22.474,1730400.0
2010-10-12 09:30:00,31.68,31.76,31.55,31.67,1094600.0,22.3963,22.4528,22.3044,22.3892,1094600.0
2010-10-12 10:00:00,31.67,31.76,31.61,31.68,532400.0,22.3892,22.4528,22.3468,22.3963,532400.0
2010-10-12 10:30:00,31.69,31.78,31.67,31.68,581500.0,22.4033,22.467,22.3892,22.3963,581500.0
2010-10-12 11:00:00,31.69,31.7,31.61,31.64,604200.0,22.4033,22.4104,22.3468,22.368,604200.0
2010-10-12 11:30:00,31.64,31.64,31.45,31.55,977600.0,22.368,22.368,22.2337,22.3044,977600.0
2010-10-12 12:00:00,31.55,31.57,31.45,31.45,487100.0,22.3044,22.3185,22.2337,22.2337,487100.0
2010-10-12 12:30:00,31.45,31.49,31.43,31.44,356700.0,22.2337,22.2619,22.2195,22.2266,356700.0
2010-10-12 13:00:00,31.44,31.47,31.33,31.33,788900.0,22.2266,22.2478,22.1488,22.1488,788900.0
2010-10-12 13:30:00,31.33,31.37,31.29,31.36,622700.0,22.1488,22.1771,22.1205,22.17,622700.0
2010-10-12 14:00:00,31.36,31.48,31.3,31.37,1541500.0,22.17,22.2549,22.1276,22.1771,1541500.0
2010-10-12 14:30:00,31.38,31.41,31.25,31.39,1044000.0,22.1842,22.2054,22.0923,22.1912,1044000.0
2010-10-12 15:00:00,31.4,31.51,31.36,31.51,1210200.0,22.1983,22.2761,22.17,22.2761,1210200.0
2010-10-12 15:30:00,31.51,31.52,31.4,31.42,1446700.0,22.2761,22.2831,22.1983,22.2125,1446700.0
2010-10-13 09:30:00,31.63,31.65,31.1,31.3,1382700.0,22.3609,22.375,21.9862,22.1276,1382700.0
2010-10-13 10:00:00,31.31,31.4,31.12,31.13,1020500.0,22.1347,22.1983,22.0004,22.0074,1020500.0
2010-10-13 10:30:00,31.13,31.35,31.12,31.33,631800.0,22.0074,22.163,22.0004,22.1488,631800.0
2010-10-13 11:00:00,31.34,31.35,31.23,31.25,918800.0,22.1559,22.163,22.0781,22.0923,918800.0
2010-10-13 11:30:00,31.25,31.39,31.23,31.35,763800.0,22.0923,22.1912,22.0781,22.163,763800.0
2010-10-13 12:00:00,31.35,31.48,31.34,31.44,376900.0,22.163,22.2549,22.1559,22.2266,376900.0
2010-10-13 12:30:00,31.44,31.45,31.32,31.33,604600.0,22.2266,22.2337,22.1418,22.1488,604600.0
2010-10-13 13:00:00,31.33,31.33,31.24,31.26,716900.0,22.1488,22.1488,22.0852,22.0993,716900.0
2010-10-13 13:30:00,31.27,31.29,31.2,31.24,890400.0,22.1064,22.1205,22.0569,22.0852,890400.0
2010-10-13 14:00:00,31.25,31.32,31.21,31.22,1252300.0,22.0923,22.1418,22.064,22.0711,1252300.0
2010-10-13 14:30:00,31.23,31.25,31.15,31.19,836400.0,22.0781,22.0923,22.0216,22.0499,836400.0
2010-10-13 15:00:00,31.2,31.23,31.07,31.08,1279900.0,22.0569,22.0781,21.965,21.9721,1279900.0
2010-10-13 15:30:00,31.07,31.12,30.94,30.98,3068400.0,21.965,22.0004,21.8731,21.9014,3068400.0
2010-10-14 09:30:00,31.14,31.14,30.78,30.88,1160400.0,22.0145,22.0145,21.76,21.8307,1160400.0
2010-10-14 10:00:00,30.88,31.07,30.88,31.0,730600.0,21.8307,21.965,21.8307,21.9155,730600.0
2010-10-14 10:30:00,31.0,31.19,30.94,31.13,655900.0,21.9155,22.0499,21.8731,22.0074,655900.0
2010-10-14 11:00:00,31.12,31.13,30.99,31.01,390600.0,22.0004,22.0074,21.9085,21.9226,390600.0
2010-10-14 11:30:00,31.01,31.03,30.83,30.86,477200.0,21.9226,21.9367,21.7953,21.8166,477200.0
2010-10-14 12:00:00,30.87,30.92,30.74,30.79,571000.0,21.8236,21.859,21.7317,21.7671,571000.0
2010-10-14 12:30:00,30.79,30.83,30.76,30.81,446200.0,21.7671,21.7953,21.7459,21.7812,446200.0
2010-10-14 13:00:00,30.81,30.83,30.72,30.75,653000.0,21.7812,21.7953,21.7176,21.7388,653000.0
2010-10-14 13:30:00,30.75,30.86,30.75,30.82,627400.0,21.7388,21.8166,21.7388,21.7883,627400.0
2010-10-14 14:00:00,30.82,30.83,30.68,30.7,485300.0,21.7883,21.7953,21.6893,21.7034,485300.0
2010-10-14 14:30:00,30.7,30.72,30.54,30.55,1096500.0,21.7034,21.7176,21.5903,21.5974,1096500.0
2010-10-14 15:00:00,30.55,30.68,30.51,30.65,1381900.0,21.5974,21.6893,21.5691,21.6681,1381900.0
2010-10-14 15:30:00,30.65,30.82,30.63,30.8,1619500.0,21.6681,21.7883,21.654,21.7741,1619500.0
2010-10-15 09:30:00,31.0,31.08,30.8,30.84,2333300.0,21.9155,21.9721,21.7741,21.8024,2333300.0
2010-10-15 10:00:00,30.84,30.85,30.45,30.48,1789700.0,21.8024,21.8095,21.5267,21.5479,1789700.0
2010-10-15 10:30:00,30.48,30.54,30.42,30.5,1287200.0,21.5479,21.5903,21.5055,21.5621,1287200.0
2010-10-15 11:00:00,30.5,30.6,30.48,30.58,819300.0,21.5621,21.6327,21.5479,21.6186,819300.0
2010-10-15 11:30:00,30.57,30.63,30.45,30.48,688400.0,21.6115,21.654,21.5267,21.5479,688400.0
2010-10-15 12:00:00,30.48,30.57,30.44,30.54,511000.0,21.5479,21.6115,21.5196,21.5903,511000.0
2010-10-15 12:30:00,30.54,30.6,30.54,30.58,545200.0,21.5903,21.6327,21.5903,21.6186,545200.0
2010-10-15 13:00:00,30.57,30.63,30.54,30.6,577700.0,21.6115,21.654,21.5903,21.6327,577700.0
2010-10-15 13:30:00,30.61,30.68,30.52,30.56,545700.0,21.6398,21.6893,21.5762,21.6045,545700.0
2010-10-15 14:00:00,30.55,30.61,30.5,30.6,591500.0,21.5974,21.6398,21.5621,21.6327,591500.0
2010-10-15 14:30:00,30.59,30.65,30.58,30.64,604500.0,21.6257,21.6681,21.6186,21.661,604500.0
2010-10-15 15:00:00,30.64,30.69,30.58,30.65,649100.0,21.661,21.6964,21.6186,21.6681,649100.0
2010-10-15 15:30:00,30.65,30.75,30.62,30.7,1347900.0,21.6681,21.7388,21.6469,21.7034,1347900.0
2010-10-18 09:30:00,30.66,30.75,30.32,30.42,1348000.0,21.6752,21.7388,21.4348,21.5055,1348000.0
2010-10-18 10:00:00,30.41,30.42,30.18,30.22,1170800.0,21.4984,21.5055,21.3358,21.3641,1170800.0
2010-10-18 10:30:00,30.22,30.27,30.19,30.26,809500.0,21.3641,21.3995,21.3429,21.3924,809500.0
2010-10-18 11:00:00,30.26,30.31,30.19,30.31,816300.0,21.3924,21.4277,21.3429,21.4277,816300.0
2010-10-18 11:30:00,30.3,30.34,30.22,30.3,494700.0,21.4207,21.4489,21.3641,21.4207,494700.0
2010-10-18 12:00:00,30.31,30.37,30.28,30.33,339000.0,21.4277,21.4702,21.4065,21.4419,339000.0
2010-10-18 12:30:00,30.33,30.34,30.26,30.29,410600.0,21.4419,21.4489,21.3924,21.4136,410600.0
2010-10-18 13:00:00,30.28,30.37,30.28,30.35,351000.0,21.4065,21.4702,21.4065,21.456,351000.0
2010-10-18 13:30:00,30.35,30.41,30.32,30.4,386200.0,21.456,21.4984,21.4348,21.4914,386200.0
2010-10-18 14:00:00,30.4,30.46,30.36,30.46,616800.0,21.4914,21.5338,21.4631,21.5338,616800.0
2010-10-18 14:30:00,30.45,30.5,30.44,30.5,551900.0,21.5267,21.5621,21.5196,21.5621,551900.0
2010-10-18 15:00:00,30.5,30.58,30.49,30.56,710800.0,21.5621,21.6186,21.555,21.6045,710800.0
2010-10-18 15:30:00,30.56,30.6,30.48,30.51,1732500.0,21.6045,21.6327,21.5479,21.5691,1732500.0
2010-10-19 09:30:00,30.3,30.72,30.25,30.52,1681900.0,21.4207,21.7176,21.3853,21.5762,1681900.0
2010-10-19 10:00:00,30.52,30.68,30.45,30.66,1017600.0,21.5762,21.6893,21.5267,21.6752,1017600.0
2010-10-19 10:30:00,30.65,30.76,30.62,30.7,941900.0,21.6681,21.7459,21.6469,21.7034,941900.0
2010-10-19 11:00:00,30.69,30.7,30.51,30.58,791100.0,21.6964,21.7034,21.5691,21.6186,791100.0
2010-10-19 11:30:00,30.58,30.77,30.58,30.75,403000.0,21.6186,21.7529,21.6186,21.7388,403000.0
2010-10-19 12:00:00,30.75,30.77,30.63,30.65,347600.0,21.7388,21.7529,21.654,21.6681,347600.0
2010-10-19 12:30:00,30.66,30.66,30.57,30.61,297900.0,21.6752,21.6752,21.6115,21.6398,297900.0
2010-10-19 13:00:00,30.61,30.67,30.57,30.58,311000.0,21.6398,21.6822,21.6115,21.6186,311000.0
2010-10-19 13:30:00,30.57,30.62,30.5,30.53,681600.0,21.6115,21.6469,21.5621,21.5833,681600.0
2010-10-19 14:00:00,30.53,30.54,30.34,30.38,1153400.0,21.5833,21.5903,21.4489,21.4772,1153400.0
2010-10-19 14:30:00,30.39,30.47,30.37,30.43,658600.0,21.4843,21.5408,21.4702,21.5126,658600.0
2010-10-19 15:00:00,30.44,30.45,30.29,30.31,1029300.0,21.5196,21.5267,21.4136,21.4277,1029300.0
2010-10-19 15:30:00,30.31,30.47,30.28,30.42,2046400.0,21.4277,21.5408,21.4065,21.5055,2046400.0
2010-10-20 09:30:00,30.52,30.61,30.33,30.48,1418800.0,21.5762,21.6398,21.4419,21.5479,1418800.0
2010-10-20 10:00:00,30.48,30.51,30.4,30.47,1201000.0,21.5479,21.5691,21.4914,21.5408,1201000.0
2010-10-20 10:30:00,30.48,30.57,30.45,30.5,1708800.0,21.5479,21.6115,21.5267,21.5621,1708800.0
2010-10-20 11:00:00,30.5,30.59,30.43,30.59,1152700.0,21.5621,21.6257,21.5126,21.6257,1152700.0
2010-10-20 11:30:00,30.59,30.63,30.5,30.51,1515300.0,21.6257,21.654,21.5621,21.5691,1515300.0
2010-10-20 12:00:00,30.5,30.69,30.5,30.69,1395200.0,21.5621,21.6964,21.5621,21.6964,1395200.0
2010-10-20 12:30:00,30.68,30.73,30.65,30.73,1473500.0,21.6893,21.7247,21.6681,21.7247,1473500.0
2010-10-20 13:00:00,30.73,30.9,30.72,30.9,1671200.0,21.7247,21.8448,21.7176,21.8448,1671200.0
2010-10-20 13:30:00,30.89,30.91,30.83,30.83,615000.0,21.8378,21.8519,21.7953,21.7953,615000.0
2010-10-20 14:00:00,30.83,30.92,30.76,30.85,1049900.0,21.7953,21.859,21.7459,21.8095,1049900.0
2010-10-20 14:30:00,30.84,30.97,30.84,30.93,1346200.0,21.8024,21.8943,21.8024,21.866,1346200.0
2010-10-20 15:00:00,30.94,30.95,30.84,30.93,849200.0,21.8731,21.8802,21.8024,21.866,849200.0
2010-10-20 15:30:00,30.92,30.92,30.7,30.74,2435700.0,21.859,21.859,21.7034,21.7317,2435700.0
2010-10-21 09:30:00,30.89,31.81,30.88,31.8,3710200.0,21.8378,22.4882,21.8307,22.4811,3710200.0
2010-10-21 10:00:00,31.8,32.04,31.69,31.86,3503000.0,22.4811,22.6508,22.4033,22.5235,3503000.0
2010-10-21 10:30:00,31.86,31.96,31.77,31.95,1834100.0,22.5235,22.5942,22.4599,22.5871,1834100.0
2010-10-21 11:00:00,31.95,32.04,31.88,31.94,1565700.0,22.5871,22.6508,22.5376,22.5801,1565700.0
2010-10-21 11:30:00,31.93,31.97,31.79,31.95,1327500.0,22.573,22.6013,22.474,22.5871,1327500.0
2010-10-21 12:00:00,31.96,31.97,31.84,31.97,877200.0,22.5942,22.6013,22.5094,22.6013,877200.0
2010-10-21 12:30:00,31.97,31.98,31.73,31.82,1112800.0,22.6013,22.6083,22.4316,22.4952,1112800.0
2010-10-21 13:00:00,31.82,31.83,31.64,31.71,1230400.0,22.4952,22.5023,22.368,22.4175,1230400.0
2010-10-21 13:30:00,31.72,31.78,31.51,31.53,1031100.0,22.4245,22.467,22.2761,22.2902,1031100.0
2010-10-21 14:00:00,31.52,31.69,31.51,31.66,773100.0,22.2831,22.4033,22.2761,22.3821,773100.0
2010-10-21 14:30:00,31.66,31.83,31.65,31.8,975100.0,22.3821,22.5023,22.375,22.4811,975100.0
2010-10-21 15:00:00,31.81,31.91,31.72,31.86,1485800.0,22.4882,22.5589,22.4245,22.5235,1485800.0
2010-10-21 15:30:00,31.86,31.9,31.77,31.82,1932000.0,22.5235,22.5518,22.4599,22.4952,1932000.0
2010-10-22 09:30:00,31.77,31.82,31.5,31.52,1159200.0,22.4599,22.4952,22.269,22.2831,1159200.0
2010-10-22 10:00:00,31.52,31.58,31.45,31.52,690600.0,22.2831,22.3256,22.2337,22.2831,690600.0
2010-10-22 10:30:00,31.53,31.57,31.42,31.48,814700.0,22.2902,22.3185,22.2125,22.2549,814700.0
2010-10-22 11:00:00,31.48,31.5,31.4,31.47,449000.0,22.2549,22.269,22.1983,22.2478,449000.0
2010-10-22 11:30:00,31.47,31.54,31.4,31.46,543200.0,22.2478,22.2973,22.1983,22.2407,543200.0
2010-10-22 12:00:00,31.45,31.49,31.4,31.48,407500.0,22.2337,22.2619,22.1983,22.2549,407500.0
2010-10-22 12:30:00,31.49,31.53,31.44,31.48,364400.0,22.2619,22.2902,22.2266,22.2549,364400.0
2010-10-22 13:00:00,31.48,31.49,31.45,31.46,390300.0,22.2549,22.2619,22.2337,22.2407,390300.0
2010-10-22 13:30:00,31.46,31.47,31.43,31.43,344500.0,22.2407,22.2478,22.2195,22.2195,344500.0
2010-10-22 14:00:00,31.43,31.45,31.43,31.44,602700.0,22.2195,22.2337,22.2195,22.2266,602700.0
2010-10-22 14:30:00,31.44,31.47,31.4,31.46,810300.0,22.2266,22.2478,22.1983,22.2407,810300.0
2010-10-22 15:00:00,31.46,31.5,31.43,31.44,707600.0,22.2407,22.269,22.2195,22.2266,707600.0
2010-10-22 15:30:00,31.44,31.49,31.43,31.48,1321000.0,22.2266,22.2619,22.2195,22.2549,1321000.0
2010-10-25 09:30:00,31.42,31.7,31.42,31.7,1025800.0,22.2125,22.4104,22.2125,22.4104,1025800.0
2010-10-25 10:00:00,31.69,31.83,31.47,31.5,1506800.0,22.4033,22.5023,22.2478,22.269,1506800.0
2010-10-25 10:30:00,31.5,31.55,31.33,31.37,709200.0,22.269,22.3044,22.1488,22.1771,709200.0
2010-10-25 11:00:00,31.36,31.51,31.32,31.5,422700.0,22.17,22.2761,22.1418,22.269,422700.0
2010-10-25 11:30:00,31.5,31.53,31.46,31.5,314300.0,22.269,22.2902,22.2407,22.269,314300.0
2010-10-25 12:00:00,31.51,31.52,31.37,31.44,363900.0,22.2761,22.2831,22.1771,22.2266,363900.0
2010-10-25 12:30:00,31.43,31.43,31.33,31.33,257000.0,22.2195,22.2195,22.1488,22.1488,257000.0
2010-10-25 13:00:00,31.33,31.51,31.32,31.48,363700.0,22.1488,22.2761,22.1418,22.2549,363700.0
2010-10-25 13:30:00,31.49,31.52,31.46,31.5,220000.0,22.2619,22.2831,22.2407,22.269,220000.0
2010-10-25 14:00:00,31.49,31.52,31.47,31.49,209800.0,22.2619,22.2831,22.2478,22.2619,209800.0
2010-10-25 14:30:00,31.49,31.54,31.43,31.49,396900.0,22.2619,22.2973,22.2195,22.2619,396900.0
2010-10-25 15:00:00,31.49,31.58,31.46,31.57,562000.0,22.2619,22.3256,22.2407,22.3185,562000.0
2010-10-25 15:30:00,31.56,31.58,31.38,31.4,1613100.0,22.3114,22.3256,22.1842,22.1983,1613100.0
2010-10-26 09:30:00,31.27,31.27,31.0,31.13,1078400.0,22.1064,22.1064,21.9155,22.0074,1078400.0
2010-10-26 10:00:00,31.12,31.43,31.12,31.38,1083400.0,22.0004,22.2195,22.0004,22.1842,1083400.0
2010-10-26 10:30:00,31.38,31.39,31.19,31.3,592900.0,22.1842,22.1912,22.0499,22.1276,592900.0
2010-10-26 11:00:00,31.3,31.38,31.2,31.33,433900.0,22.1276,22.1842,22.0569,22.1488,433900.0
2010-10-26 11:30:00,31.33,31.4,31.29,31.38,330900.0,22.1488,22.1983,22.1205,22.1842,330900.0
2010-10-26 12:00:00,31.37,31.43,31.37,31.39,241400.0,22.1771,22.2195,22.1771,22.1912,241400.0
2010-10-26 12:30:00,31.39,31.43,31.35,31.4,284400.0,22.1912,22.2195,22.163,22.1983,284400.0
2010-10-26 13:00:00,31.4,31.51,31.4,31.47,404300.0,22.1983,22.2761,22.1983,22.2478,404300.0
2010-10-26 13:30:00,31.47,31.5,31.37,31.38,656800.0,22.2478,22.269,22.1771,22.1842,656800.0
2010-10-26 14:00:00,31.38,31.39,31.32,31.34,739900.0,22.1842,22.1912,22.1418,22.1559,739900.0
2010-10-26 14:30:00,31.34,31.38,31.31,31.33,428700.0,22.1559,22.1842,22.1347,22.1488,428700.0
2010-10-26 15:00:00,31.33,31.41,31.3,31.32,1020200.0,22.1488,22.2054,22.1276,22.1418,1020200.0
2010-10-26 15:30:00,31.32,31.33,31.28,31.3,1422800.0,22.1418,22.1488,22.1135,22.1276,1422800.0
2010-10-27 09:30:00,31.05,31.05,30.8,30.82,1216100.0,21.9509,21.9509,21.7741,21.7883,1216100.0
2010-10-27 10:00:00,30.83,30.9,30.62,30.64,836900.0,21.7953,21.8448,21.6469,21.661,836900.0
2010-10-27 10:30:00,30.65,30.73,30.62,30.68,899200.0,21.6681,21.7247,21.6469,21.6893,899200.0
2010-10-27 11:00:00,30.68,30.7,30.63,30.64,529600.0,21.6893,21.7034,21.654,21.661,529600.0
2010-10-27 11:30:00,30.65,30.68,30.52,30.57,1120900.0,21.6681,21.6893,21.5762,21.6115,1120900.0
2010-10-27 12:00:00,30.56,30.6,30.52,30.55,580200.0,21.6045,21.6327,21.5762,21.5974,580200.0
2010-10-27 12:30:00,30.55,30.57,30.45,30.5,539100.0,21.5974,21.6115,21.5267,21.5621,539100.0
2010-10-27 13:00:00,30.5,30.56,30.45,30.56,529100.0,21.5621,21.6045,21.5267,21.6045,529100.0
2010-10-27 13:30:00,30.56,30.58,30.48,30.58,781900.0,21.6045,21.6186,21.5479,21.6186,781900.0
2010-10-27 14:00:00,30.57,30.61,30.55,30.56,732100.0,21.6115,21.6398,21.5974,21.6045,732100.0
2010-10-27 14:30:00,30.55,30.74,30.53,30.7,576800.0,21.5974,21.7317,21.5833,21.7034,576800.0
2010-10-27 15:00:00,30.7,30.74,30.65,30.69,604600.0,21.7034,21.7317,21.6681,21.6964,604600.0
2010-10-27 15:30:00,30.7,30.93,30.69,30.89,1822600.0,21.7034,21.866,21.6964,21.8378,1822600.0
2010-10-28 09:30:00,31.18,31.19,31.0,31.02,756000.0,22.0428,22.0499,21.9155,21.9297,756000.0
2010-10-28 10:00:00,31.03,31.17,30.92,30.93,702500.0,21.9367,22.0357,21.859,21.866,702500.0
2010-10-28 10:30:00,30.93,31.01,30.88,30.97,378100.0,21.866,21.9226,21.8307,21.8943,378100.0
2010-10-28 11:00:00,30.96,31.14,30.94,31.13,585000.0,21.8873,22.0145,21.8731,22.0074,585000.0
2010-10-28 11:30:00,31.13,31.14,31.02,31.05,556100.0,22.0074,22.0145,21.9297,21.9509,556100.0
2010-10-28 12:00:00,31.04,31.11,30.98,31.04,618700.0,21.9438,21.9933,21.9014,21.9438,618700.0
2010-10-28 12:30:00,31.03,31.04,30.97,31.01,295800.0,21.9367,21.9438,21.8943,21.9226,295800.0
2010-10-28 13:00:00,31.01,31.16,31.0,31.09,389300.0,21.9226,22.0286,21.9155,21.9792,389300.0
2010-10-28 13:30:00,31.09,31.14,31.08,31.11,341700.0,21.9792,22.0145,21.9721,21.9933,341700.0
2010-10-28 14:00:00,31.11,31.25,31.1,31.18,734700.0,21.9933,22.0923,21.9862,22.0428,734700.0
2010-10-28 14:30:00,31.19,31.26,31.15,31.19,458400.0,22.0499,22.0993,22.0216,22.0499,458400.0
2010-10-28 15:00:00,31.19,31.26,31.13,31.17,528200.0,22.0499,22.0993,22.0074,22.0357,528200.0
2010-10-28 15:30:00,31.17,31.28,31.16,31.19,1096600.0,22.0357,22.1135,22.0286,22.0499,1096600.0
2010-10-29 09:30:00,31.09,31.17,30.93,30.98,552100.0,21.9792,22.0357,21.866,21.9014,552100.0
2010-10-29 10:00:00,30.97,31.17,30.94,31.13,500200.0,21.8943,22.0357,21.8731,22.0074,500200.0
2010-10-29 10:30:00,31.13,31.15,31.01,31.06,641000.0,22.0074,22.0216,21.9226,21.9579,641000.0
2010-10-29 11:00:00,31.06,31.1,31.0,31.07,464700.0,21.9579,21.9862,21.9155,21.965,464700.0
2010-10-29 11:30:00,31.07,31.14,30.93,31.12,562000.0,21.965,22.0145,21.866,22.0004,562000.0
2010-10-29 12:00:00,31.12,31.16,31.05,31.07,255100.0,22.0004,22.0286,21.9509,21.965,255100.0
2010-10-29 12:30:00,31.08,31.13,31.05,31.06,190300.0,21.9721,22.0074,21.9509,21.9579,190300.0
2010-10-29 13:00:00,31.06,31.11,31.04,31.1,213500.0,21.9579,21.9933,21.9438,21.9862,213500.0
2010-10-29 13:30:00,31.1,31.18,31.08,31.17,389800.0,21.9862,22.0428,21.9721,22.0357,389800.0
2010-10-29 14:00:00,31.16,31.18,31.08,31.08,331600.0,22.0286,22.0428,21.9721,21.9721,331600.0
2010-10-29 14:30:00,31.08,31.09,30.95,30.96,631200.0,21.9721,21.9792,21.8802,21.8873,631200.0
2010-10-29 15:00:00,30.96,30.97,30.87,30.91,1157600.0,21.8873,21.8943,21.8236,21.8519,1157600.0
2010-10-29 15:30:00,30.91,30.98,30.88,30.9,2170700.0,21.8519,21.9014,21.8307,21.8448,2170700.0
2010-11-01 09:30:00,31.0,31.11,30.92,31.02,911100.0,21.9155,21.9933,21.859,21.9297,911100.0
2010-11-01 10:00:00,31.03,31.18,31.03,31.18,825700.0,21.9367,22.0428,21.9367,22.0428,825700.0
2010-11-01 10:30:00,31.19,31.31,31.1,31.27,575200.0,22.0499,22.1347,21.9862,22.1064,575200.0
2010-11-01 11:00:00,31.27,31.27,31.09,31.12,536200.0,22.1064,22.1064,21.9792,22.0004,536200.0
2010-11-01 11:30:00,31.12,31.12,31.03,31.11,345300.0,22.0004,22.0004,21.9367,21.9933,345300.0
2010-11-01 12:00:00,31.11,31.12,30.99,31.03,185100.0,21.9933,22.0004,21.9085,21.9367,185100.0
2010-11-01 12:30:00,31.02,31.03,30.87,30.89,342200.0,21.9297,21.9367,21.8236,21.8378,342200.0
2010-11-01 13:00:00,30.88,30.91,30.77,30.81,422200.0,21.8307,21.8519,21.7529,21.7812,422200.0
2010-11-01 13:30:00,30.81,30.87,30.79,30.83,370100.0,21.7812,21.8236,21.7671,21.7953,370100.0
2010-11-01 14:00:00,30.84,30.96,30.83,30.88,376400.0,21.8024,21.8873,21.7953,21.8307,376400.0
2010-11-01 14:30:00,30.87,30.88,30.71,30.75,701200.0,21.8236,21.8307,21.7105,21.7388,701200.0
2010-11-01 15:00:00,30.75,30.76,30.56,30.59,1000200.0,21.7388,21.7459,21.6045,21.6257,1000200.0
2010-11-01 15:30:00,30.6,30.71,30.57,30.69,1183000.0,21.6327,21.7105,21.6115,21.6964,1183000.0
2010-11-02 09:30:00,30.85,31.14,30.85,31.1,1136000.0,21.8095,22.0145,21.8095,21.9862,1136000.0
2010-11-02 10:00:00,31.11,31.21,31.07,31.16,710200.0,21.9933,22.064,21.965,22.0286,710200.0
2010-11-02 10:30:00,31.16,31.42,31.1,31.39,1145800.0,22.0286,22.2125,21.9862,22.1912,1145800.0
2010-11-02 11:00:00,31.39,31.61,31.37,31.54,1153300.0,22.1912,22.3468,22.1771,22.2973,1153300.0
2010-11-02 11:30:00,31.55,31.59,31.5,31.59,505100.0,22.3044,22.3326,22.269,22.3326,505100.0
2010-11-02 12:00:00,31.59,31.76,31.57,31.75,1043800.0,22.3326,22.4528,22.3185,22.4457,1043800.0
2010-11-02 12:30:00,31.75,31.97,31.75,31.91,1239000.0,22.4457,22.6013,22.4457,22.5589,1239000.0
2010-11-02 13:00:00,31.92,31.94,31.77,31.78,890900.0,22.5659,22.5801,22.4599,22.467,890900.0
2010-11-02 13:30:00,31.78,31.78,31.66,31.71,1245900.0,22.467,22.467,22.3821,22.4175,1245900.0
2010-11-02 14:00:00,31.72,31.72,31.59,31.61,770400.0,22.4245,22.4245,22.3326,22.3468,770400.0
2010-11-02 14:30:00,31.61,31.62,31.56,31.59,741100.0,22.3468,22.3538,22.3114,22.3326,741100.0
2010-11-02 15:00:00,31.58,31.65,31.58,31.62,881100.0,22.3256,22.375,22.3256,22.3538,881100.0
2010-11-02 15:30:00,31.61,31.62,31.45,31.51,2773100.0,22.3468,22.3538,22.2337,22.2761,2773100.0
2010-11-03 09:30:00,31.61,31.65,31.37,31.5,714100.0,22.3468,22.375,22.1771,22.269,714100.0
2010-11-03 10:00:00,31.51,31.61,31.4,31.42,799900.0,22.2761,22.3468,22.1983,22.2125,799900.0
2010-11-03 10:30:00,31.42,31.44,31.3,31.34,452100.0,22.2125,22.2266,22.1276,22.1559,452100.0
2010-11-03 11:00:00,31.34,31.38,31.24,31.3,407500.0,22.1559,22.1842,22.0852,22.1276,407500.0
2010-11-03 11:30:00,31.3,31.32,31.28,31.32,199800.0,22.1276,22.1418,22.1135,22.1418,199800.0
2010-11-03 12:00:00,31.31,31.31,31.22,31.25,333500.0,22.1347,22.1347,22.0711,22.0923,333500.0
2010-11-03 12:30:00,31.25,31.3,31.23,31.25,285900.0,22.0923,22.1276,22.0781,22.0923,285900.0
2010-11-03 13:00:00,31.26,31.34,31.23,31.24,370900.0,22.0993,22.1559,22.0781,22.0852,370900.0
2010-11-03 13:30:00,31.25,31.31,31.22,31.26,262700.0,22.0923,22.1347,22.0711,22.0993,262700.0
2010-11-03 14:00:00,31.27,31.48,31.09,31.16,1209700.0,22.1064,22.2549,21.9792,22.0286,1209700.0
2010-11-03 14:30:00,31.16,31.39,31.04,31.35,756800.0,22.0286,22.1912,21.9438,22.163,756800.0
2010-11-03 15:00:00,31.35,31.5,31.32,31.34,1000200.0,22.163,22.269,22.1418,22.1559,1000200.0
2010-11-03 15:30:00,31.33,31.46,31.3,31.46,1334000.0,22.1488,22.2407,22.1276,22.2407,1334000.0
2010-11-04 09:30:00,31.83,31.98,31.77,31.9,1087500.0,22.5023,22.6083,22.4599,22.5518,1087500.0
2010-11-04 10:00:00,31.9,31.9,31.79,31.85,685300.0,22.5518,22.5518,22.474,22.5164,685300.0
2010-11-04 10:30:00,31.85,31.85,31.8,31.84,704000.0,22.5164,22.5164,22.4811,22.5094,704000.0
2010-11-04 11:00:00,31.84,31.94,31.83,31.88,437900.0,22.5094,22.5801,22.5023,22.5376,437900.0
2010-11-04 11:30:00,31.88,31.9,31.82,31.83,554900.0,22.5376,22.5518,22.4952,22.5023,554900.0
2010-11-04 12:00:00,31.83,31.91,31.78,31.9,900100.0,22.5023,22.5589,22.467,22.5518,900100.0
2010-11-04 12:30:00,31.9,31.91,31.85,31.89,718800.0,22.5518,22.5589,22.5164,22.5447,718800.0
2010-11-04 13:00:00,31.89,31.89,31.82,31.85,480600.0,22.5447,22.5447,22.4952,22.5164,480600.0
2010-11-04 13:30:00,31.86,31.88,31.81,31.84,668200.0,22.5235,22.5376,22.4882,22.5094,668200.0
2010-11-04 14:00:00,31.84,31.85,31.75,31.79,758100.0,22.5094,22.5164,22.4457,22.474,758100.0
2010-11-04 14:30:00,31.8,31.88,31.79,31.8,461800.0,22.4811,22.5376,22.474,22.4811,461800.0
2010-11-04 15:00:00,31.8,31.89,31.79,31.83,804800.0,22.4811,22.5447,22.474,22.5023,804800.0
2010-11-04 15:30:00,31.83,31.95,31.82,31.94,1772300.0,22.5023,22.5871,22.4952,22.5801,1772300.0
2010-11-05 09:30:00,31.95,32.1,31.77,31.85,847400.0,22.5871,22.6932,22.4599,22.5164,847400.0
2010-11-05 10:00:00,31.85,31.97,31.84,31.97,737900.0,22.5164,22.6013,22.5094,22.6013,737900.0
2010-11-05 10:30:00,31.97,32.19,31.96,32.17,1302200.0,22.6013,22.7568,22.5942,22.7427,1302200.0
2010-11-05 11:00:00,32.17,32.23,32.15,32.2,759300.0,22.7427,22.7851,22.7285,22.7639,759300.0
2010-11-05 11:30:00,32.2,32.29,32.07,32.08,865100.0,22.7639,22.8275,22.672,22.679,865100.0
2010-11-05 12:00:00,32.07,32.08,32.0,32.0,796600.0,22.672,22.679,22.6225,22.6225,796600.0
2010-11-05 12:30:00,31.99,32.1,31.97,32.03,794400.0,22.6154,22.6932,22.6013,22.6437,794400.0
2010-11-05 13:00:00,32.02,32.09,32.02,32.04,275800.0,22.6366,22.6861,22.6366,22.6508,275800.0
2010-11-05 13:30:00,32.05,32.07,32.02,32.04,465800.0,22.6578,22.672,22.6366,22.6508,465800.0
2010-11-05 14:00:00,32.04,32.06,31.94,31.99,605700.0,22.6508,22.6649,22.5801,22.6154,605700.0
2010-11-05 14:30:00,31.99,32.02,31.89,31.91,562600.0,22.6154,22.6366,22.5447,22.5589,562600.0
2010-11-05 15:00:00,31.91,31.97,31.87,31.9,521800.0,22.5589,22.6013,22.5306,22.5518,521800.0
2010-11-05 15:30:00,31.9,31.93,31.85,31.93,1574200.0,22.5518,22.573,22.5164,22.573,1574200.0
2010-11-08 09:30:00,31.63,31.64,31.2,31.26,1568900.0,22.3609,22.368,22.0569,22.0993,1568900.0
2010-11-08 10:00:00,31.26,31.45,31.26,31.43,1013300.0,22.0993,22.2337,22.0993,22.2195,1013300.0
2010-11-08 10:30:00,31.42,31.58,31.4,31.45,950800.0,22.2125,22.3256,22.1983,22.2337,950800.0
2010-11-08 11:00:00,31.45,31.46,31.38,31.43,694700.0,22.2337,22.2407,22.1842,22.2195,694700.0
2010-11-08 11:30:00,31.43,31.5,31.37,31.47,446100.0,22.2195,22.269,22.1771,22.2478,446100.0
2010-11-08 12:00:00,31.47,31.5,31.42,31.5,330000.0,22.2478,22.269,22.2125,22.269,330000.0
2010-11-08 12:30:00,31.49,31.51,31.43,31.49,376400.0,22.2619,22.2761,22.2195,22.2619,376400.0
2010-11-08 13:00:00,31.49,31.56,31.48,31.51,452400.0,22.2619,22.3114,22.2549,22.2761,452400.0
2010-11-08 13:30:00,31.51,31.53,31.48,31.49,244700.0,22.2761,22.2902,22.2549,22.2619,244700.0
2010-11-08 14:00:00,31.49,31.53,31.48,31.5,455600.0,22.2619,22.2902,22.2549,22.269,455600.0
2010-11-08 14:30:00,31.49,31.51,31.45,31.49,371800.0,22.2619,22.2761,22.2337,22.2619,371800.0
2010-11-08 15:00:00,31.49,31.52,31.42,31.45,652300.0,22.2619,22.2831,22.2125,22.2337,652300.0
2010-11-08 15:30:00,31.46,31.51,31.41,31.48,1224400.0,22.2407,22.2761,22.2054,22.2549,1224400.0
2010-11-09 09:30:00,31.48,31.51,31.18,31.31,816700.0,22.2549,22.2761,22.0428,22.1347,816700.0
2010-11-09 10:00:00,31.32,31.39,31.26,31.29,591800.0,22.1418,22.1912,22.0993,22.1205,591800.0
2010-11-09 10:30:00,31.28,31.34,31.2,31.33,662400.0,22.1135,22.1559,22.0569,22.1488,662400.0
2010-11-09 11:00:00,31.33,31.39,31.26,31.38,464000.0,22.1488,22.1912,22.0993,22.1842,464000.0
2010-11-09 11:30:00,31.38,31.44,31.29,31.29,344600.0,22.1842,22.2266,22.1205,22.1205,344600.0
2010-11-09 12:00:00,31.29,31.3,31.2,31.22,290400.0,22.1205,22.1276,22.0569,22.0711,290400.0
2010-11-09 12:30:00,31.23,31.26,31.21,31.23,381000.0,22.0781,22.0993,22.064,22.0781,381000.0
2010-11-09 13:00:00,31.23,31.29,31.21,31.23,498800.0,22.0781,22.1205,22.064,22.0781,498800.0
2010-11-09 13:30:00,31.24,31.32,31.22,31.3,910700.0,22.0852,22.1418,22.0711,22.1276,910700.0
2010-11-09 14:00:00,31.3,31.37,31.27,31.36,356800.0,22.1276,22.1771,22.1064,22.17,356800.0
2010-11-09 14:30:00,31.36,31.43,31.35,31.41,721800.0,22.17,22.2195,22.163,22.2054,721800.0
2010-11-09 15:00:00,31.4,31.46,31.37,31.43,1273700.0,22.1983,22.2407,22.1771,22.2195,1273700.0
2010-11-09 15:30:00,31.43,31.47,31.31,31.46,2288400.0,22.2195,22.2478,22.1347,22.2407,2288400.0
2010-11-10 09:30:00,31.48,31.53,31.3,31.35,1248900.0,22.2549,22.2902,22.1276,22.163,1248900.0
2010-11-10 10:00:00,31.35,31.43,31.26,31.31,1157500.0,22.163,22.2195,22.0993,22.1347,1157500.0
2010-11-10 10:30:00,31.3,31.44,31.25,31.43,746700.0,22.1276,22.2266,22.0923,22.2195,746700.0
2010-11-10 11:00:00,31.43,31.44,31.32,31.38,648800.0,22.2195,22.2266,22.1418,22.1842,648800.0
2010-11-10 11:30:00,31.38,31.44,31.35,31.41,519400.0,22.1842,22.2266,22.163,22.2054,519400.0
2010-11-10 12:00:00,31.41,31.49,31.4,31.48,612400.0,22.2054,22.2619,22.1983,22.2549,612400.0
2010-11-10 12:30:00,31.47,31.5,31.4,31.4,337700.0,22.2478,22.269,22.1983,22.1983,337700.0
2010-11-10 13:00:00,31.4,31.5,31.39,31.44,692600.0,22.1983,22.269,22.1912,22.2266,692600.0
2010-11-10 13:30:00,31.45,31.5,31.4,31.48,438300.0,22.2337,22.269,22.1983,22.2549,438300.0
2010-11-10 14:00:00,31.48,31.62,31.48,31.57,734100.0,22.2549,22.3538,22.2549,22.3185,734100.0
2010-11-10 14:30:00,31.57,31.61,31.55,31.6,498900.0,22.3185,22.3468,22.3044,22.3397,498900.0
2010-11-10 15:00:00,31.6,31.69,31.57,31.64,1069600.0,22.3397,22.4033,22.3185,22.368,1069600.0
2010-11-10 15:30:00,31.64,31.7,31.61,31.67,1211500.0,22.368,22.4104,22.3468,22.3892,1211500.0
2010-11-11 09:30:00,31.37,31.59,31.33,31.51,933700.0,22.1771,22.3326,22.1488,22.2761,933700.0
2010-11-11 10:00:00,31.52,31.67,31.46,31.64,538300.0,22.2831,22.3892,22.2407,22.368,538300.0
2010-11-11 10:30:00,31.64,31.64,31.41,31.51,1238000.0,22.368,22.368,22.2054,22.2761,1238000.0
2010-11-11 11:00:00,31.51,31.6,31.48,31.51,499000.0,22.2761,22.3397,22.2549,22.2761,499000.0
2010-11-11 11:30:00,31.51,31.69,31.5,31.67,475300.0,22.2761,22.4033,22.269,22.3892,475300.0
2010-11-11 12:00:00,31.66,31.81,31.66,31.72,551600.0,22.3821,22.4882,22.3821,22.4245,551600.0
2010-11-11 12:30:00,31.72,31.77,31.69,31.73,435100.0,22.4245,22.4599,22.4033,22.4316,435100.0
2010-11-11 13:00:00,31.73,31.79,31.69,31.76,410800.0,22.4316,22.474,22.4033,22.4528,410800.0
2010-11-11 13:30:00,31.76,31.9,31.75,31.88,569200.0,22.4528,22.5518,22.4457,22.5376,569200.0
2010-11-11 14:00:00,31.87,31.89,31.81,31.87,502100.0,22.5306,22.5447,22.4882,22.5306,502100.0
2010-11-11 14:30:00,31.87,31.93,31.78,31.8,669300.0,22.5306,22.573,22.467,22.4811,669300.0
2010-11-11 15:00:00,31.81,31.81,31.66,31.72,474600.0,22.4882,22.4882,22.3821,22.4245,474600.0
2010-11-11 15:30:00,31.72,31.73,31.61,31.69,1470800.0,22.4245,22.4316,22.3468,22.4033,1470800.0
2010-11-12 09:30:00,31.47,31.65,31.4,31.6,983600.0,22.2478,22.375,22.1983,22.3397,983600.0
2010-11-12 10:00:00,31.6,31.76,31.6,31.63,724600.0,22.3397,22.4528,22.3397,22.3609,724600.0
2010-11-12 10:30:00,31.62,31.73,31.52,31.55,884800.0,22.3538,22.4316,22.2831,22.3044,884800.0
2010-11-12 11:00:00,31.55,31.66,31.53,31.62,858000.0,22.3044,22.3821,22.2902,22.3538,858000.0
2010-11-12 11:30:00,31.63,31.63,31.54,31.6,523400.0,22.3609,22.3609,22.2973,22.3397,523400.0
2010-11-12 12:00:00,31.59,31.63,31.48,31.52,779100.0,22.3326,22.3609,22.2549,22.2831,779100.0
2010-11-12 12:30:00,31.5,31.54,31.44,31.47,888100.0,22.269,22.2973,22.2266,22.2478,888100.0
2010-11-12 13:00:00,31.47,31.48,31.38,31.41,486300.0,22.2478,22.2549,22.1842,22.2054,486300.0
2010-11-12 13:30:00,31.41,31.46,31.38,31.38,418700.0,22.2054,22.2407,22.1842,22.1842,418700.0
2010-11-12 14:00:00,31.38,31.47,31.36,31.39,407200.0,22.1842,22.2478,22.17,22.1912,407200.0
2010-11-12 14:30:00,31.38,31.54,31.35,31.5,613800.0,22.1842,22.2973,22.163,22.269,613800.0
2010-11-12 15:00:00,31.5,31.55,31.41,31.42,662800.0,22.269,22.3044,22.2054,22.2125,662800.0
2010-11-12 15:30:00,31.43,31.49,31.36,31.44,1666500.0,22.2195,22.2619,22.17,22.2266,1666500.0
2010-11-15 09:30:00,31.41,31.97,31.41,31.82,1318800.0,22.2054,22.6013,22.2054,22.4952,1318800.0
2010-11-15 10:00:00,31.81,31.83,31.62,31.76,823600.0,22.4882,22.5023,22.3538,22.4528,823600.0
2010-11-15 10:30:00,31.77,31.94,31.77,31.85,666500.0,22.4599,22.5801,22.4599,22.5164,666500.0
2010-11-15 11:00:00,31.85,31.88,31.74,31.87,401700.0,22.5164,22.5376,22.4387,22.5306,401700.0
2010-11-15 11:30:00,31.87,31.91,31.79,31.79,544500.0,22.5306,22.5589,22.474,22.474,544500.0
2010-11-15 12:00:00,31.8,31.88,31.72,31.8,336300.0,22.4811,22.5376,22.4245,22.4811,336300.0
2010-11-15 12:30:00,31.79,31.86,31.78,31.85,309100.0,22.474,22.5235,22.467,22.5164,309100.0
2010-11-15 13:00:00,31.86,31.88,31.8,31.84,461400.0,22.5235,22.5376,22.4811,22.5094,461400.0
2010-11-15 13:30:00,31.84,31.86,31.64,31.65,578600.0,22.5094,22.5235,22.368,22.375,578600.0
2010-11-15 14:00:00,31.65,31.7,31.6,31.69,607400.0,22.375,22.4104,22.3397,22.4033,607400.0
2010-11-15 14:30:00,31.69,31.7,31.6,31.6,482800.0,22.4033,22.4104,22.3397,22.3397,482800.0
2010-11-15 15:00:00,31.6,31.68,31.47,31.53,829300.0,22.3397,22.3963,22.2478,22.2902,829300.0
2010-11-15 15:30:00,31.53,31.59,31.35,31.4,1580300.0,22.2902,22.3326,22.163,22.1983,1580300.0
2010-11-16 09:30:00,31.7,32.82,31.54,32.4,5151800.0,22.4104,23.2022,22.2973,22.9053,5151800.0
2010-11-16 10:00:00,32.41,32.67,32.38,32.57,3371200.0,22.9123,23.0961,22.8911,23.0254,3371200.0
2010-11-16 10:30:00,32.56,32.7,32.41,32.55,2123400.0,23.0184,23.1173,22.9123,23.0113,2123400.0
2010-11-16 11:00:00,32.56,32.56,32.13,32.2,2103600.0,23.0184,23.0184,22.7144,22.7639,2103600.0
2010-11-16 11:30:00,32.2,32.27,31.86,31.88,1597300.0,22.7639,22.8134,22.5235,22.5376,1597300.0
2010-11-16 12:00:00,31.88,31.99,31.86,31.95,1356100.0,22.5376,22.6154,22.5235,22.5871,1356100.0
2010-11-16 12:30:00,31.95,32.12,31.89,32.12,1290200.0,22.5871,22.7073,22.5447,22.7073,1290200.0
2010-11-16 13:00:00,32.12,32.12,31.96,32.02,724400.0,22.7073,22.7073,22.5942,22.6366,724400.0
2010-11-16 13:30:00,32.01,32.01,31.81,31.92,773800.0,22.6296,22.6296,22.4882,22.5659,773800.0
2010-11-16 14:00:00,31.92,31.93,31.76,31.78,1050800.0,22.5659,22.573,22.4528,22.467,1050800.0
2010-11-16 14:30:00,31.78,31.83,31.65,31.76,996200.0,22.467,22.5023,22.375,22.4528,996200.0
2010-11-16 15:00:00,31.76,31.8,31.58,31.63,998100.0,22.4528,22.4811,22.3256,22.3609,998100.0
2010-11-16 15:30:00,31.62,31.82,31.61,31.71,2331100.0,22.3538,22.4952,22.3468,22.4175,2331100.0
2010-11-17 09:30:00,31.61,31.71,31.34,31.45,2799100.0,22.3468,22.4175,22.1559,22.2337,2799100.0
2010-11-17 10:00:00,31.45,31.47,31.35,31.39,1673800.0,22.2337,22.2478,22.163,22.1912,1673800.0
2010-11-17 10:30:00,31.39,31.41,31.25,31.25,1377200.0,22.1912,22.2054,22.0923,22.0923,1377200.0
2010-11-17 11:00:00,31.26,31.26,31.1,31.15,1301900.0,22.0993,22.0993,21.9862,22.0216,1301900.0
2010-11-17 11:30:00,31.14,31.17,31.0,31.03,1083100.0,22.0145,22.0357,21.9155,21.9367,1083100.0
2010-11-17 12:00:00,31.02,31.06,30.96,31.0,963400.0,21.9297,21.9579,21.8873,21.9155,963400.0
2010-11-17 12:30:00,31.01,31.01,30.92,30.92,689200.0,21.9226,21.9226,21.859,21.859,689200.0
2010-11-17 13:00:00,30.92,30.93,30.85,30.87,761000.0,21.859,21.866,21.8095,21.8236,761000.0
2010-11-17 13:30:00,30.87,30.88,30.78,30.82,1230300.0,21.8236,21.8307,21.76,21.7883,1230300.0
2010-11-17 14:00:00,30.83,30.83,30.73,30.73,847400.0,21.7953,21.7953,21.7247,21.7247,847400.0
2010-11-17 14:30:00,30.74,30.99,30.67,30.84,2230100.0,21.7317,21.9085,21.6822,21.8024,2230100.0
2010-11-17 15:00:00,30.84,30.85,30.68,30.7,1291300.0,21.8024,21.8095,21.6893,21.7034,1291300.0
2010-11-17 15:30:00,30.7,30.93,30.68,30.83,2296100.0,21.7034,21.866,21.6893,21.7953,2296100.0
2010-11-18 09:30:00,31.1,31.1,30.93,30.99,1176600.0,21.9862,21.9862,21.866,21.9085,1176600.0
2010-11-18 10:00:00,30.99,31.07,30.99,31.04,1568500.0,21.9085,21.965,21.9085,21.9438,1568500.0
2010-11-18 10:30:00,31.04,31.04,30.9,30.98,856500.0,21.9438,21.9438,21.8448,21.9014,856500.0
2010-11-18 11:00:00,30.98,30.99,30.8,30.8,972100.0,21.9014,21.9085,21.7741,21.7741,972100.0
2010-11-18 11:30:00,30.79,30.86,30.75,30.85,812800.0,21.7671,21.8166,21.7388,21.8095,812800.0
2010-11-18 12:00:00,30.84,30.88,30.82,30.86,589200.0,21.8024,21.8307,21.7883,21.8166,589200.0
2010-11-18 12:30:00,30.85,30.89,30.82,30.85,623500.0,21.8095,21.8378,21.7883,21.8095,623500.0
2010-11-18 13:00:00,30.86,30.86,30.78,30.78,899600.0,21.8166,21.8166,21.76,21.76,899600.0
2010-11-18 13:30:00,30.78,30.9,30.77,30.88,716800.0,21.76,21.8448,21.7529,21.8307,716800.0
2010-11-18 14:00:00,30.87,30.92,30.86,30.87,634600.0,21.8236,21.859,21.8166,21.8236,634600.0
2010-11-18 14:30:00,30.86,30.89,30.85,30.86,1062900.0,21.8166,21.8378,21.8095,21.8166,1062900.0
2010-11-18 15:00:00,30.86,30.93,30.84,30.91,1438100.0,21.8166,21.866,21.8024,21.8519,1438100.0
2010-11-18 15:30:00,30.9,30.91,30.77,30.85,2377800.0,21.8448,21.8519,21.7529,21.8095,2377800.0
2010-11-19 09:30:00,30.8,30.99,30.8,30.89,2463000.0,21.7741,21.9085,21.7741,21.8378,2463000.0
2010-11-19 10:00:00,30.9,30.9,30.84,30.86,727800.0,21.8448,21.8448,21.8024,21.8166,727800.0
2010-11-19 10:30:00,30.85,30.88,30.84,30.86,1019200.0,21.8095,21.8307,21.8024,21.8166,1019200.0
2010-11-19 11:00:00,30.86,30.91,30.86,30.9,631400.0,21.8166,21.8519,21.8166,21.8448,631400.0
2010-11-19 11:30:00,30.9,30.97,30.88,30.93,535500.0,21.8448,21.8943,21.8307,21.866,535500.0
2010-11-19 12:00:00,30.93,30.99,30.93,30.96,295500.0,21.866,21.9085,21.866,21.8873,295500.0
2010-11-19 12:30:00,30.97,31.01,30.96,31.01,560400.0,21.8943,21.9226,21.8873,21.9226,560400.0
2010-11-19 13:00:00,31.0,31.08,31.0,31.05,538500.0,21.9155,21.9721,21.9155,21.9509,538500.0
2010-11-19 13:30:00,31.05,31.06,31.01,31.03,412600.0,21.9509,21.9579,21.9226,21.9367,412600.0
2010-11-19 14:00:00,31.03,31.1,31.01,31.1,433000.0,21.9367,21.9862,21.9226,21.9862,433000.0
2010-11-19 14:30:00,31.1,31.15,31.09,31.13,1122500.0,21.9862,22.0216,21.9792,22.0074,1122500.0
2010-11-19 15:00:00,31.13,31.17,31.07,31.15,1397800.0,22.0074,22.0357,21.965,22.0216,1397800.0
2010-11-19 15:30:00,31.15,31.21,31.13,31.2,2655100.0,22.0216,22.064,22.0074,22.0569,2655100.0
2010-11-22 09:30:00,31.05,31.28,30.98,31.25,1564800.0,21.9509,22.1135,21.9014,22.0923,1564800.0
2010-11-22 10:00:00,31.25,31.35,31.15,31.15,831500.0,22.0923,22.163,22.0216,22.0216,831500.0
2010-11-22 10:30:00,31.15,31.15,31.0,31.09,821600.0,22.0216,22.0216,21.9155,21.9792,821600.0
2010-11-22 11:00:00,31.09,31.2,31.05,31.19,416800.0,21.9792,22.0569,21.9509,22.0499,416800.0
2010-11-22 11:30:00,31.18,31.22,31.16,31.21,554600.0,22.0428,22.0711,22.0286,22.064,554600.0
2010-11-22 12:00:00,31.2,31.2,31.05,31.06,402200.0,22.0569,22.0569,21.9509,21.9579,402200.0
2010-11-22 12:30:00,31.05,31.05,30.88,30.96,590700.0,21.9509,21.9509,21.8307,21.8873,590700.0
2010-11-22 13:00:00,30.96,30.99,30.93,30.97,385100.0,21.8873,21.9085,21.866,21.8943,385100.0
2010-11-22 13:30:00,30.98,31.06,30.98,31.06,539400.0,21.9014,21.9579,21.9014,21.9579,539400.0
2010-11-22 14:00:00,31.06,31.13,31.05,31.11,705300.0,21.9579,22.0074,21.9509,21.9933,705300.0
2010-11-22 14:30:00,31.11,31.2,31.11,31.13,731700.0,21.9933,22.0569,21.9933,22.0074,731700.0
2010-11-22 15:00:00,31.14,31.16,31.09,31.11,821700.0,22.0145,22.0286,21.9792,21.9933,821700.0
2010-11-22 15:30:00,31.11,31.17,31.07,31.1,2232400.0,21.9933,22.0357,21.965,21.9862,2232400.0
2010-11-23 09:30:00,30.98,31.0,30.83,30.9,1352200.0,21.9014,21.9155,21.7953,21.8448,1352200.0
2010-11-23 10:00:00,30.89,30.97,30.85,30.94,1013300.0,21.8378,21.8943,21.8095,21.8731,1013300.0
2010-11-23 10:30:00,30.95,31.0,30.92,31.0,598900.0,21.8802,21.9155,21.859,21.9155,598900.0
2010-11-23 11:00:00,31.0,31.0,30.89,30.91,740000.0,21.9155,21.9155,21.8378,21.8519,740000.0
2010-11-23 11:30:00,30.92,30.93,30.9,30.92,665600.0,21.859,21.866,21.8448,21.859,665600.0
2010-11-23 12:00:00,30.91,30.91,30.87,30.9,706800.0,21.8519,21.8519,21.8236,21.8448,706800.0
2010-11-23 12:30:00,30.91,30.93,30.87,30.91,519100.0,21.8519,21.866,21.8236,21.8519,519100.0
2010-11-23 13:00:00,30.91,30.93,30.85,30.9,969200.0,21.8519,21.866,21.8095,21.8448,969200.0
2010-11-23 13:30:00,30.9,30.96,30.88,30.9,600100.0,21.8448,21.8873,21.8307,21.8448,600100.0
2010-11-23 14:00:00,30.91,30.95,30.87,30.91,691100.0,21.8519,21.8802,21.8236,21.8519,691100.0
2010-11-23 14:30:00,30.91,30.94,30.88,30.9,391400.0,21.8519,21.8731,21.8307,21.8448,391400.0
2010-11-23 15:00:00,30.9,30.93,30.87,30.9,1088200.0,21.8448,21.866,21.8236,21.8448,1088200.0
2010-11-23 15:30:00,30.9,30.93,30.88,30.9,1527700.0,21.8448,21.866,21.8307,21.8448,1527700.0
2010-11-24 09:30:00,31.22,31.35,31.15,31.31,992600.0,22.0711,22.163,22.0216,22.1347,992600.0
2010-11-24 10:00:00,31.3,31.3,31.08,31.29,1190500.0,22.1276,22.1276,21.9721,22.1205,1190500.0
2010-11-24 10:30:00,31.29,31.34,31.25,31.28,761800.0,22.1205,22.1559,22.0923,22.1135,761800.0
2010-11-24 11:00:00,31.29,31.29,31.19,31.2,520700.0,22.1205,22.1205,22.0499,22.0569,520700.0
2010-11-24 11:30:00,31.2,31.26,31.18,31.23,362000.0,22.0569,22.0993,22.0428,22.0781,362000.0
2010-11-24 12:00:00,31.24,31.25,31.21,31.21,217500.0,22.0852,22.0923,22.064,22.064,217500.0
2010-11-24 12:30:00,31.21,31.22,31.16,31.18,328000.0,22.064,22.0711,22.0286,22.0428,328000.0
2010-11-24 13:00:00,31.18,31.2,31.13,31.17,604200.0,22.0428,22.0569,22.0074,22.0357,604200.0
2010-11-24 13:30:00,31.17,31.21,31.09,31.09,587000.0,22.0357,22.064,21.9792,21.9792,587000.0
2010-11-24 14:00:00,31.09,31.11,31.09,31.1,556300.0,21.9792,21.9933,21.9792,21.9862,556300.0
2010-11-24 14:30:00,31.1,31.15,31.09,31.14,714500.0,21.9862,22.0216,21.9792,22.0145,714500.0
2010-11-24 15:00:00,31.14,31.19,31.13,31.15,706900.0,22.0145,22.0499,22.0074,22.0216,706900.0
2010-11-24 15:30:00,31.14,31.19,31.1,31.17,1384900.0,22.0145,22.0499,21.9862,22.0357,1384900.0
2010-11-26 09:30:00,30.92,31.05,30.85,31.04,804200.0,21.859,21.9509,21.8095,21.9438,804200.0
2010-11-26 10:00:00,31.04,31.16,30.99,31.16,415100.0,21.9438,22.0286,21.9085,22.0286,415100.0
2010-11-26 10:30:00,31.16,31.16,31.08,31.11,301800.0,22.0286,22.0286,21.9721,21.9933,301800.0
2010-11-26 11:00:00,31.11,31.12,31.01,31.01,210400.0,21.9933,22.0004,21.9226,21.9226,210400.0
2010-11-26 11:30:00,31.01,31.06,31.0,31.06,268200.0,21.9226,21.9579,21.9155,21.9579,268200.0
2010-11-26 12:00:00,31.06,31.06,31.02,31.06,161000.0,21.9579,21.9579,21.9297,21.9579,161000.0
2010-11-26 12:30:00,31.06,31.1,31.0,31.01,818200.0,21.9579,21.9862,21.9155,21.9226,818200.0
2010-11-29 09:30:00,30.83,30.92,30.67,30.7,1537200.0,21.7953,21.859,21.6822,21.7034,1537200.0
2010-11-29 10:00:00,30.7,30.71,30.51,30.52,897000.0,21.7034,21.7105,21.5691,21.5762,897000.0
2010-11-29 10:30:00,30.51,30.65,30.5,30.54,815100.0,21.5691,21.6681,21.5621,21.5903,815100.0
2010-11-29 11:00:00,30.54,30.63,30.53,30.56,565000.0,21.5903,21.654,21.5833,21.6045,565000.0
2010-11-29 11:30:00,30.56,30.58,30.4,30.44,653200.0,21.6045,21.6186,21.4914,21.5196,653200.0
2010-11-29 12:00:00,30.45,30.51,30.43,30.45,728100.0,21.5267,21.5691,21.5126,21.5267,728100.0
2010-11-29 12:30:00,30.45,30.5,30.44,30.45,731300.0,21.5267,21.5621,21.5196,21.5267,731300.0
2010-11-29 13:00:00,30.44,30.45,30.36,30.36,628700.0,21.5196,21.5267,21.4631,21.4631,628700.0
2010-11-29 13:30:00,30.36,30.48,30.33,30.44,882000.0,21.4631,21.5479,21.4419,21.5196,882000.0
2010-11-29 14:00:00,30.45,30.58,30.45,30.57,551600.0,21.5267,21.6186,21.5267,21.6115,551600.0
2010-11-29 14:30:00,30.57,30.67,30.56,30.67,647400.0,21.6115,21.6822,21.6045,21.6822,647400.0
2010-11-29 15:00:00,30.67,30.74,30.65,30.74,692800.0,21.6822,21.7317,21.6681,21.7317,692800.0
2010-11-29 15:30:00,30.74,30.75,30.63,30.7,1595100.0,21.7317,21.7388,21.654,21.7034,1595100.0
2010-11-30 09:30:00,30.06,30.25,29.98,30.17,1256800.0,21.4172,21.5526,21.3602,21.4956,1256800.0
2010-11-30 10:00:00,30.18,30.45,30.17,30.41,742000.0,21.5027,21.6951,21.4956,21.6666,742000.0
2010-11-30 10:30:00,30.41,30.42,30.26,30.27,542700.0,21.6666,21.6737,21.5597,21.5668,542700.0
2010-11-30 11:00:00,30.27,30.37,30.27,30.32,535800.0,21.5668,21.6381,21.5668,21.6024,535800.0
2010-11-30 11:30:00,30.32,30.41,30.31,30.38,575400.0,21.6024,21.6666,21.5953,21.6452,575400.0
2010-11-30 12:00:00,30.38,30.45,30.37,30.44,432800.0,21.6452,21.6951,21.6381,21.6879,432800.0
2010-11-30 12:30:00,30.44,30.49,30.37,30.48,510700.0,21.6879,21.7236,21.6381,21.7164,510700.0
2010-11-30 13:00:00,30.48,30.6,30.47,30.59,545500.0,21.7164,21.8019,21.7093,21.7948,545500.0
2010-11-30 13:30:00,30.58,30.6,30.53,30.54,549200.0,21.7877,21.8019,21.752,21.7592,549200.0
2010-11-30 14:00:00,30.54,30.56,30.38,30.4,502700.0,21.7592,21.7734,21.6452,21.6594,502700.0
2010-11-30 14:30:00,30.4,30.41,30.35,30.37,614100.0,21.6594,21.6666,21.6238,21.6381,614100.0
2010-11-30 15:00:00,30.36,30.41,30.32,30.37,801700.0,21.6309,21.6666,21.6024,21.6381,801700.0
2010-11-30 15:30:00,30.38,30.42,30.2,30.21,3061100.0,21.6452,21.6737,21.5169,21.5241,3061100.0
2010-12-01 09:30:00,30.68,31.23,30.6,31.21,2172400.0,21.8589,22.2508,21.8019,22.2365,2172400.0
2010-12-01 10:00:00,31.21,31.25,31.14,31.16,1731500.0,22.2365,22.265,22.1867,22.2009,1731500.0
2010-12-01 10:30:00,31.17,31.6,31.16,31.51,1718300.0,22.208,22.5144,22.2009,22.4503,1718300.0
2010-12-01 11:00:00,31.51,31.51,31.32,31.33,825500.0,22.4503,22.4503,22.3149,22.322,825500.0
2010-12-01 11:30:00,31.32,31.56,31.32,31.55,822800.0,22.3149,22.4859,22.3149,22.4788,822800.0
2010-12-01 12:00:00,31.55,31.62,31.53,31.62,809300.0,22.4788,22.5287,22.4645,22.5287,809300.0
2010-12-01 12:30:00,31.62,31.67,31.56,31.62,875600.0,22.5287,22.5643,22.4859,22.5287,875600.0
2010-12-01 13:00:00,31.62,31.66,31.55,31.56,755700.0,22.5287,22.5572,22.4788,22.4859,755700.0
2010-12-01 13:30:00,31.55,31.6,31.51,31.59,592900.0,22.4788,22.5144,22.4503,22.5073,592900.0
2010-12-01 14:00:00,31.59,31.64,31.57,31.58,850000.0,22.5073,22.5429,22.493,22.5002,850000.0
2010-12-01 14:30:00,31.58,31.72,31.58,31.72,820600.0,22.5002,22.5999,22.5002,22.5999,820600.0
2010-12-01 15:00:00,31.72,31.73,31.65,31.7,970000.0,22.5999,22.607,22.55,22.5857,970000.0
2010-12-01 15:30:00,31.7,31.75,31.59,31.62,2720500.0,22.5857,22.6213,22.5073,22.5287,2720500.0
2010-12-02 09:30:00,31.62,32.05,31.62,32.03,1606800.0,22.5287,22.835,22.5287,22.8208,1606800.0
2010-12-02 10:00:00,32.03,32.72,32.01,32.67,3452800.0,22.8208,23.3124,22.8065,23.2768,3452800.0
2010-12-02 10:30:00,32.66,32.66,32.42,32.56,1472500.0,23.2696,23.2696,23.0986,23.1984,1472500.0
2010-12-02 11:00:00,32.56,32.65,32.49,32.62,1305300.0,23.1984,23.2625,23.1485,23.2411,1305300.0
2010-12-02 11:30:00,32.63,32.8,32.61,32.78,1409100.0,23.2483,23.3694,23.234,23.3551,1409100.0
2010-12-02 12:00:00,32.78,32.88,32.74,32.75,1330300.0,23.3551,23.4264,23.3266,23.3338,1330300.0
2010-12-02 12:30:00,32.75,33.06,32.73,32.88,1796700.0,23.3338,23.5546,23.3195,23.4264,1796700.0
2010-12-02 13:00:00,32.88,32.91,32.78,32.81,791400.0,23.4264,23.4478,23.3551,23.3765,791400.0
2010-12-02 13:30:00,32.82,32.9,32.79,32.84,584400.0,23.3836,23.4406,23.3623,23.3979,584400.0
2010-12-02 14:00:00,32.84,33.17,32.83,33.12,1370300.0,23.3979,23.633,23.3908,23.5974,1370300.0
2010-12-02 14:30:00,33.12,33.37,33.11,33.31,2206500.0,23.5974,23.7755,23.5903,23.7327,2206500.0
2010-12-02 15:00:00,33.31,33.53,33.28,33.38,2440600.0,23.7327,23.8895,23.7114,23.7826,2440600.0
2010-12-02 15:30:00,33.38,33.48,33.34,33.37,3692300.0,23.7826,23.8539,23.7541,23.7755,3692300.0
2010-12-03 09:30:00,33.24,33.37,33.0,33.04,2135200.0,23.6829,23.7755,23.5119,23.5404,2135200.0
2010-12-03 10:00:00,33.04,33.26,33.04,33.22,1522000.0,23.5404,23.6971,23.5404,23.6686,1522000.0
2010-12-03 10:30:00,33.22,33.47,33.21,33.37,1518300.0,23.6686,23.8467,23.6615,23.7755,1518300.0
2010-12-03 11:00:00,33.37,33.49,33.34,33.39,820200.0,23.7755,23.861,23.7541,23.7897,820200.0
2010-12-03 11:30:00,33.38,33.44,33.36,33.36,637600.0,23.7826,23.8254,23.7684,23.7684,637600.0
2010-12-03 12:00:00,33.36,33.46,33.35,33.4,440400.0,23.7684,23.8396,23.7612,23.7969,440400.0
2010-12-03 12:30:00,33.4,33.48,33.4,33.45,427300.0,23.7969,23.8539,23.7969,23.8325,427300.0
2010-12-03 13:00:00,33.45,33.48,33.44,33.45,540500.0,23.8325,23.8539,23.8254,23.8325,540500.0
2010-12-03 13:30:00,33.45,33.46,33.4,33.43,498400.0,23.8325,23.8396,23.7969,23.8182,498400.0
2010-12-03 14:00:00,33.44,33.46,33.38,33.41,783300.0,23.8254,23.8396,23.7826,23.804,783300.0
2010-12-03 14:30:00,33.41,33.44,33.39,33.44,580600.0,23.804,23.8254,23.7897,23.8254,580600.0
2010-12-03 15:00:00,33.43,33.45,33.39,33.41,542000.0,23.8182,23.8325,23.7897,23.804,542000.0
2010-12-03 15:30:00,33.41,33.56,33.4,33.48,2436700.0,23.804,23.9109,23.7969,23.8539,2436700.0
2010-12-06 09:30:00,33.45,33.51,33.33,33.43,1203000.0,23.8325,23.8752,23.747,23.8182,1203000.0
2010-12-06 10:00:00,33.43,33.5,33.4,33.49,1125100.0,23.8182,23.8681,23.7969,23.861,1125100.0
2010-12-06 10:30:00,33.5,33.55,33.43,33.46,737800.0,23.8681,23.9037,23.8182,23.8396,737800.0
2010-12-06 11:00:00,33.46,33.46,33.37,33.4,690900.0,23.8396,23.8396,23.7755,23.7969,690900.0
2010-12-06 11:30:00,33.4,33.47,33.35,33.45,441200.0,23.7969,23.8467,23.7612,23.8325,441200.0
2010-12-06 12:00:00,33.45,33.47,33.4,33.43,303800.0,23.8325,23.8467,23.7969,23.8182,303800.0
2010-12-06 12:30:00,33.43,33.47,33.42,33.46,504900.0,23.8182,23.8467,23.8111,23.8396,504900.0
2010-12-06 13:00:00,33.46,33.47,33.42,33.44,470700.0,23.8396,23.8467,23.8111,23.8254,470700.0
2010-12-06 13:30:00,33.45,33.48,33.33,33.35,747100.0,23.8325,23.8539,23.747,23.7612,747100.0
2010-12-06 14:00:00,33.35,33.36,33.31,33.31,417500.0,23.7612,23.7684,23.7327,23.7327,417500.0
2010-12-06 14:30:00,33.32,33.44,33.3,33.43,487300.0,23.7399,23.8254,23.7256,23.8182,487300.0
2010-12-06 15:00:00,33.43,33.44,33.4,33.44,470800.0,23.8182,23.8254,23.7969,23.8254,470800.0
2010-12-06 15:30:00,33.44,33.5,33.32,33.33,1212800.0,23.8254,23.8681,23.7399,23.747,1212800.0
2010-12-07 09:30:00,33.68,33.93,33.66,33.84,1768300.0,23.9964,24.1745,23.9821,24.1104,1768300.0
2010-12-07 10:00:00,33.84,33.87,33.76,33.81,854600.0,24.1104,24.1317,24.0534,24.089,854600.0
2010-12-07 10:30:00,33.81,33.82,33.71,33.77,1250800.0,24.089,24.0961,24.0177,24.0605,1250800.0
2010-12-07 11:00:00,33.77,33.77,33.65,33.68,830700.0,24.0605,24.0605,23.975,23.9964,830700.0
2010-12-07 11:30:00,33.68,33.74,33.66,33.73,547800.0,23.9964,24.0391,23.9821,24.032,547800.0
2010-12-07 12:00:00,33.74,33.74,33.62,33.67,532900.0,24.0391,24.0391,23.9536,23.9892,532900.0
2010-12-07 12:30:00,33.67,33.71,33.62,33.71,392100.0,23.9892,24.0177,23.9536,24.0177,392100.0
2010-12-07 13:00:00,33.71,33.79,33.7,33.76,410800.0,24.0177,24.0747,24.0106,24.0534,410800.0
2010-12-07 13:30:00,33.76,33.79,33.69,33.75,634400.0,24.0534,24.0747,24.0035,24.0462,634400.0
2010-12-07 14:00:00,33.76,33.76,33.6,33.62,709600.0,24.0534,24.0534,23.9394,23.9536,709600.0
2010-12-07 14:30:00,33.62,33.72,33.58,33.6,892600.0,23.9536,24.0249,23.9251,23.9394,892600.0
2010-12-07 15:00:00,33.6,33.61,33.52,33.6,1092400.0,23.9394,23.9465,23.8824,23.9394,1092400.0
2010-12-07 15:30:00,33.6,33.69,33.52,33.57,1809600.0,23.9394,24.0035,23.8824,23.918,1809600.0
2010-12-08 09:30:00,33.44,33.94,33.41,33.67,1732900.0,23.8254,24.1816,23.804,23.9892,1732900.0
2010-12-08 10:00:00,33.67,33.85,33.59,33.84,926700.0,23.9892,24.1175,23.9322,24.1104,926700.0
2010-12-08 10:30:00,33.84,33.85,33.68,33.75,800800.0,24.1104,24.1175,23.9964,24.0462,800800.0
2010-12-08 11:00:00,33.75,33.88,33.71,33.83,385000.0,24.0462,24.1389,24.0177,24.1032,385000.0
2010-12-08 11:30:00,33.84,33.95,33.8,33.94,626400.0,24.1104,24.1887,24.0819,24.1816,626400.0
2010-12-08 12:00:00,33.94,33.99,33.93,33.95,479500.0,24.1816,24.2172,24.1745,24.1887,479500.0
2010-12-08 12:30:00,33.95,34.0,33.94,33.98,602300.0,24.1887,24.2244,24.1816,24.2101,602300.0
2010-12-08 13:00:00,33.99,34.13,33.97,34.0,999100.0,24.2172,24.317,24.203,24.2244,999100.0
2010-12-08 13:30:00,34.01,34.1,33.99,34.08,377100.0,24.2315,24.2956,24.2172,24.2814,377100.0
2010-12-08 14:00:00,34.08,34.09,34.03,34.05,352400.0,24.2814,24.2885,24.2457,24.26,352400.0
2010-12-08 14:30:00,34.04,34.15,34.04,34.08,780500.0,24.2529,24.3312,24.2529,24.2814,780500.0
2010-12-08 15:00:00,34.09,34.09,33.97,34.02,552800.0,24.2885,24.2885,24.203,24.2386,552800.0
2010-12-08 15:30:00,34.01,34.08,33.96,34.03,1463700.0,24.2315,24.2814,24.1959,24.2457,1463700.0
2010-12-09 09:30:00,34.6,34.75,34.27,34.28,2758500.0,24.6518,24.7587,24.4167,24.4239,2758500.0
2010-12-09 10:00:00,34.28,34.29,34.04,34.07,1412900.0,24.4239,24.431,24.2529,24.2742,1412900.0
2010-12-09 10:30:00,34.08,34.11,33.88,34.1,1006400.0,24.2814,24.3027,24.1389,24.2956,1006400.0
2010-12-09 11:00:00,34.1,34.18,34.07,34.1,769400.0,24.2956,24.3526,24.2742,24.2956,769400.0
2010-12-09 11:30:00,34.11,34.2,34.1,34.14,551000.0,24.3027,24.3669,24.2956,24.3241,551000.0
2010-12-09 12:00:00,34.14,34.29,34.14,34.27,633000.0,24.3241,24.431,24.3241,24.4167,633000.0
2010-12-09 12:30:00,34.27,34.32,34.24,34.32,982000.0,24.4167,24.4524,24.3954,24.4524,982000.0
2010-12-09 13:00:00,34.32,34.41,34.31,34.34,781600.0,24.4524,24.5165,24.4452,24.4666,781600.0
2010-12-09 13:30:00,34.34,34.37,34.26,34.31,449700.0,24.4666,24.488,24.4096,24.4452,449700.0
2010-12-09 14:00:00,34.31,34.33,34.18,34.32,1249500.0,24.4452,24.4595,24.3526,24.4524,1249500.0
2010-12-09 14:30:00,34.32,34.35,34.25,34.32,937300.0,24.4524,24.4737,24.4025,24.4524,937300.0
2010-12-09 15:00:00,34.33,34.36,34.29,34.31,719200.0,24.4595,24.4809,24.431,24.4452,719200.0
2010-12-09 15:30:00,34.31,34.37,34.27,34.33,1830700.0,24.4452,24.488,24.4167,24.4595,1830700.0
2010-12-10 09:30:00,34.42,34.49,34.15,34.26,936600.0,24.5236,24.5735,24.3312,24.4096,936600.0
2010-12-10 10:00:00,34.26,34.49,34.24,34.48,1063000.0,24.4096,24.5735,24.3954,24.5663,1063000.0
2010-12-10 10:30:00,34.48,34.51,34.31,34.45,1178600.0,24.5663,24.5877,24.4452,24.545,1178600.0
2010-12-10 11:00:00,34.46,34.53,34.43,34.44,672800.0,24.5521,24.602,24.5307,24.5379,672800.0
2010-12-10 11:30:00,34.44,34.48,34.37,34.48,501400.0,24.5379,24.5663,24.488,24.5663,501400.0
2010-12-10 12:00:00,34.48,34.48,34.45,34.46,405100.0,24.5663,24.5663,24.545,24.5521,405100.0
2010-12-10 12:30:00,34.46,34.49,34.39,34.39,828000.0,24.5521,24.5735,24.5022,24.5022,828000.0
2010-12-10 13:00:00,34.39,34.4,34.34,34.36,891700.0,24.5022,24.5094,24.4666,24.4809,891700.0
2010-12-10 13:30:00,34.36,34.41,34.35,34.4,517600.0,24.4809,24.5165,24.4737,24.5094,517600.0
2010-12-10 14:00:00,34.4,34.42,34.39,34.4,422400.0,24.5094,24.5236,24.5022,24.5094,422400.0
2010-12-10 14:30:00,34.4,34.41,34.34,34.34,396500.0,24.5094,24.5165,24.4666,24.4666,396500.0
2010-12-10 15:00:00,34.34,34.37,34.34,34.37,618600.0,24.4666,24.488,24.4666,24.488,618600.0
2010-12-10 15:30:00,34.37,34.49,34.35,34.39,1962900.0,24.488,24.5735,24.4737,24.5022,1962900.0
2010-12-13 09:30:00,34.4,34.65,34.36,34.42,1271100.0,24.5094,24.6875,24.4809,24.5236,1271100.0
2010-12-13 10:00:00,34.43,34.47,34.34,34.42,893900.0,24.5307,24.5592,24.4666,24.5236,893900.0
2010-12-13 10:30:00,34.43,34.54,34.42,34.52,678500.0,24.5307,24.6091,24.5236,24.5948,678500.0
2010-12-13 11:00:00,34.52,34.52,34.37,34.38,468200.0,24.5948,24.5948,24.488,24.4951,468200.0
2010-12-13 11:30:00,34.38,34.41,34.35,34.36,712700.0,24.4951,24.5165,24.4737,24.4809,712700.0
2010-12-13 12:00:00,34.36,34.46,34.35,34.46,518300.0,24.4809,24.5521,24.4737,24.5521,518300.0
2010-12-13 12:30:00,34.46,34.49,34.42,34.46,732000.0,24.5521,24.5735,24.5236,24.5521,732000.0
2010-12-13 13:00:00,34.46,34.48,34.42,34.46,669100.0,24.5521,24.5663,24.5236,24.5521,669100.0
2010-12-13 13:30:00,34.46,34.47,34.43,34.47,291500.0,24.5521,24.5592,24.5307,24.5592,291500.0
2010-12-13 14:00:00,34.47,34.53,34.46,34.52,1020800.0,24.5592,24.602,24.5521,24.5948,1020800.0
2010-12-13 14:30:00,34.53,34.62,34.52,34.62,761000.0,24.602,24.6661,24.5948,24.6661,761000.0
2010-12-13 15:00:00,34.62,34.65,34.55,34.64,1051400.0,24.6661,24.6875,24.6162,24.6803,1051400.0
2010-12-13 15:30:00,34.64,34.65,34.51,34.57,2241800.0,24.6803,24.6875,24.5877,24.6305,2241800.0
2010-12-14 09:30:00,34.61,34.75,34.47,34.48,1004700.0,24.659,24.7587,24.5592,24.5663,1004700.0
2010-12-14 10:00:00,34.48,34.62,34.47,34.57,742800.0,24.5663,24.6661,24.5592,24.6305,742800.0
2010-12-14 10:30:00,34.57,34.68,34.56,34.64,494000.0,24.6305,24.7088,24.6233,24.6803,494000.0
2010-12-14 11:00:00,34.65,34.68,34.61,34.63,464200.0,24.6875,24.7088,24.659,24.6732,464200.0
2010-12-14 11:30:00,34.63,34.66,34.58,34.66,1775900.0,24.6732,24.6946,24.6376,24.6946,1775900.0
2010-12-14 12:00:00,34.66,34.68,34.64,34.68,284100.0,24.6946,24.7088,24.6803,24.7088,284100.0
2010-12-14 12:30:00,34.67,34.73,34.66,34.72,271200.0,24.7017,24.7445,24.6946,24.7373,271200.0
2010-12-14 13:00:00,34.72,34.83,34.71,34.83,524100.0,24.7373,24.8157,24.7302,24.8157,524100.0
2010-12-14 13:30:00,34.83,34.9,34.77,34.79,461400.0,24.8157,24.8656,24.773,24.7872,461400.0
2010-12-14 14:00:00,34.79,34.86,34.71,34.8,639300.0,24.7872,24.8371,24.7302,24.7943,639300.0
2010-12-14 14:30:00,34.8,34.83,34.71,34.78,492200.0,24.7943,24.8157,24.7302,24.7801,492200.0
2010-12-14 15:00:00,34.78,34.8,34.69,34.71,613000.0,24.7801,24.7943,24.716,24.7302,613000.0
2010-12-14 15:30:00,34.71,34.78,34.63,34.72,2318200.0,24.7302,24.7801,24.6732,24.7373,2318200.0
2010-12-15 09:30:00,34.57,34.93,34.55,34.92,1109900.0,24.6305,24.887,24.6162,24.8798,1109900.0
2010-12-15 10:00:00,34.92,35.05,34.86,34.95,1255000.0,24.8798,24.9725,24.8371,24.9012,1255000.0
2010-12-15 10:30:00,34.96,35.09,34.96,35.03,747000.0,24.9083,25.001,24.9083,24.9582,747000.0
2010-12-15 11:00:00,35.03,35.03,34.88,34.88,551800.0,24.9582,24.9582,24.8513,24.8513,551800.0
2010-12-15 11:30:00,34.88,34.97,34.79,34.97,694900.0,24.8513,24.9155,24.7872,24.9155,694900.0
2010-12-15 12:00:00,34.97,34.97,34.83,34.9,490900.0,24.9155,24.9155,24.8157,24.8656,490900.0
2010-12-15 12:30:00,34.9,34.9,34.79,34.83,384800.0,24.8656,24.8656,24.7872,24.8157,384800.0
2010-12-15 13:00:00,34.83,34.84,34.75,34.76,634900.0,24.8157,24.8228,24.7587,24.7658,634900.0
2010-12-15 13:30:00,34.76,34.83,34.74,34.82,670600.0,24.7658,24.8157,24.7516,24.8086,670600.0
2010-12-15 14:00:00,34.83,34.86,34.74,34.74,840400.0,24.8157,24.8371,24.7516,24.7516,840400.0
2010-12-15 14:30:00,34.74,34.78,34.66,34.69,797500.0,24.7516,24.7801,24.6946,24.716,797500.0
2010-12-15 15:00:00,34.69,34.89,34.68,34.85,1559400.0,24.716,24.8585,24.7088,24.83,1559400.0
2010-12-15 15:30:00,34.85,34.9,34.79,34.8,2941200.0,24.83,24.8656,24.7872,24.7943,2941200.0
2010-12-16 09:30:00,34.88,35.0,34.7,34.7,900100.0,24.8513,24.9368,24.7231,24.7231,900100.0
2010-12-16 10:00:00,34.7,35.05,34.69,34.96,1310800.0,24.7231,24.9725,24.716,24.9083,1310800.0
2010-12-16 10:30:00,34.96,35.02,34.94,34.99,439500.0,24.9083,24.9511,24.8941,24.9297,439500.0
2010-12-16 11:00:00,34.99,35.15,34.91,35.12,843700.0,24.9297,25.0437,24.8727,25.0223,843700.0
2010-12-16 11:30:00,35.12,35.22,35.08,35.1,744700.0,25.0223,25.0936,24.9938,25.0081,744700.0
2010-12-16 12:00:00,35.09,35.14,35.06,35.06,361700.0,25.001,25.0366,24.9796,24.9796,361700.0
2010-12-16 12:30:00,35.06,35.15,35.06,35.11,476700.0,24.9796,25.0437,24.9796,25.0152,476700.0
2010-12-16 13:00:00,35.12,35.12,35.05,35.06,474700.0,25.0223,25.0223,24.9725,24.9796,474700.0
2010-12-16 13:30:00,35.06,35.11,34.97,34.99,667200.0,24.9796,25.0152,24.9155,24.9297,667200.0
2010-12-16 14:00:00,35.0,35.06,34.93,34.99,762900.0,24.9368,24.9796,24.887,24.9297,762900.0
2010-12-16 14:30:00,34.99,35.01,34.91,34.99,572300.0,24.9297,24.944,24.8727,24.9297,572300.0
2010-12-16 15:00:00,34.99,35.08,34.98,35.07,741200.0,24.9297,24.9938,24.9226,24.9867,741200.0
2010-12-16 15:30:00,35.07,35.14,35.03,35.12,1826900.0,24.9867,25.0366,24.9582,25.0223,1826900.0
2010-12-17 09:30:00,34.99,35.14,34.95,35.03,2826100.0,24.9297,25.0366,24.9012,24.9582,2826100.0
2010-12-17 10:00:00,35.02,35.06,34.93,35.0,745200.0,24.9511,24.9796,24.887,24.9368,745200.0
2010-12-17 10:30:00,34.99,35.12,34.99,35.12,753400.0,24.9297,25.0223,24.9297,25.0223,753400.0
2010-12-17 11:00:00,35.12,35.24,35.1,35.23,666000.0,25.0223,25.1078,25.0081,25.1007,666000.0
2010-12-17 11:30:00,35.23,35.26,35.19,35.22,595900.0,25.1007,25.1221,25.0722,25.0936,595900.0
2010-12-17 12:00:00,35.22,35.27,35.22,35.24,608000.0,25.0936,25.1292,25.0936,25.1078,608000.0
2010-12-17 12:30:00,35.25,35.26,35.15,35.15,718100.0,25.115,25.1221,25.0437,25.0437,718100.0
2010-12-17 13:00:00,35.15,35.23,35.14,35.17,1009400.0,25.0437,25.1007,25.0366,25.058,1009400.0
2010-12-17 13:30:00,35.17,35.2,35.14,35.15,482200.0,25.058,25.0793,25.0366,25.0437,482200.0
2010-12-17 14:00:00,35.15,35.19,35.14,35.19,1225400.0,25.0437,25.0722,25.0366,25.0722,1225400.0
2010-12-17 14:30:00,35.19,35.2,35.07,35.12,709300.0,25.0722,25.0793,24.9867,25.0223,709300.0
2010-12-17 15:00:00,35.11,35.15,35.1,35.12,492100.0,25.0152,25.0437,25.0081,25.0223,492100.0
2010-12-17 15:30:00,35.11,35.2,35.07,35.11,2400600.0,25.0152,25.0793,24.9867,25.0152,2400600.0
2010-12-20 09:30:00,35.25,35.28,35.13,35.22,577400.0,25.115,25.1363,25.0295,25.0936,577400.0
2010-12-20 10:00:00,35.21,35.22,35.06,35.15,781900.0,25.0865,25.0936,24.9796,25.0437,781900.0
2010-12-20 10:30:00,35.15,35.16,35.07,35.09,633300.0,25.0437,25.0508,24.9867,25.001,633300.0
2010-12-20 11:00:00,35.08,35.12,35.06,35.11,493800.0,24.9938,25.0223,24.9796,25.0152,493800.0
2010-12-20 11:30:00,35.11,35.12,35.08,35.12,273400.0,25.0152,25.0223,24.9938,25.0223,273400.0
2010-12-20 12:00:00,35.11,35.18,35.1,35.18,380500.0,25.0152,25.0651,25.0081,25.0651,380500.0
2010-12-20 12:30:00,35.18,35.25,35.17,35.25,793500.0,25.0651,25.115,25.058,25.115,793500.0
2010-12-20 13:00:00,35.25,35.27,35.22,35.22,420400.0,25.115,25.1292,25.0936,25.0936,420400.0
2010-12-20 13:30:00,35.22,35.24,35.2,35.24,603900.0,25.0936,25.1078,25.0793,25.1078,603900.0
2010-12-20 14:00:00,35.23,35.45,35.23,35.43,941000.0,25.1007,25.2575,25.1007,25.2432,941000.0
2010-12-20 14:30:00,35.43,35.49,35.4,35.4,654400.0,25.2432,25.286,25.2218,25.2218,654400.0
2010-12-20 15:00:00,35.4,35.42,35.24,35.24,474400.0,25.2218,25.2361,25.1078,25.1078,474400.0
2010-12-20 15:30:00,35.24,35.3,35.19,35.21,1277900.0,25.1078,25.1506,25.0722,25.0865,1277900.0
2010-12-21 09:30:00,35.36,35.49,35.29,35.39,640300.0,25.1933,25.286,25.1435,25.2147,640300.0
2010-12-21 10:00:00,35.4,35.43,35.33,35.33,699600.0,25.2218,25.2432,25.172,25.172,699600.0
2010-12-21 10:30:00,35.34,35.35,35.14,35.14,465400.0,25.1791,25.1862,25.0366,25.0366,465400.0
2010-12-21 11:00:00,35.15,35.23,35.14,35.23,313800.0,25.0437,25.1007,25.0366,25.1007,313800.0
2010-12-21 11:30:00,35.23,35.29,35.22,35.26,311300.0,25.1007,25.1435,25.0936,25.1221,311300.0
2010-12-21 12:00:00,35.27,35.29,35.25,35.25,270300.0,25.1292,25.1435,25.115,25.115,270300.0
2010-12-21 12:30:00,35.26,35.28,35.23,35.25,328800.0,25.1221,25.1363,25.1007,25.115,328800.0
2010-12-21 13:00:00,35.26,35.27,35.23,35.26,184100.0,25.1221,25.1292,25.1007,25.1221,184100.0
2010-12-21 13:30:00,35.25,35.26,35.19,35.2,367400.0,25.115,25.1221,25.0722,25.0793,367400.0
2010-12-21 14:00:00,35.2,35.22,35.13,35.14,641900.0,25.0793,25.0936,25.0295,25.0366,641900.0
2010-12-21 14:30:00,35.15,35.19,35.12,35.17,444900.0,25.0437,25.0722,25.0223,25.058,444900.0
2010-12-21 15:00:00,35.17,35.19,35.13,35.13,444200.0,25.058,25.0722,25.0295,25.0295,444200.0
2010-12-21 15:30:00,35.13,35.17,35.07,35.09,1417400.0,25.0295,25.058,24.9867,25.001,1417400.0
2010-12-22 09:30:00,35.16,35.18,35.01,35.15,613300.0,25.0508,25.0651,24.944,25.0437,613300.0
2010-12-22 10:00:00,35.15,35.35,35.09,35.24,854000.0,25.0437,25.1862,25.001,25.1078,854000.0
2010-12-22 10:30:00,35.23,35.24,35.1,35.13,458800.0,25.1007,25.1078,25.0081,25.0295,458800.0
2010-12-22 11:00:00,35.14,35.18,35.13,35.16,208700.0,25.0366,25.0651,25.0295,25.0508,208700.0
2010-12-22 11:30:00,35.16,35.28,35.16,35.22,335200.0,25.0508,25.1363,25.0508,25.0936,335200.0
2010-12-22 12:00:00,35.22,35.25,35.18,35.23,350500.0,25.0936,25.115,25.0651,25.1007,350500.0
2010-12-22 12:30:00,35.24,35.25,35.2,35.21,237400.0,25.1078,25.115,25.0793,25.0865,237400.0
2010-12-22 13:00:00,35.21,35.24,35.12,35.24,318700.0,25.0865,25.1078,25.0223,25.1078,318700.0
2010-12-22 13:30:00,35.24,35.27,35.17,35.18,359200.0,25.1078,25.1292,25.058,25.0651,359200.0
2010-12-22 14:00:00,35.18,35.19,35.14,35.14,224300.0,25.0651,25.0722,25.0366,25.0366,224300.0
2010-12-22 14:30:00,35.14,35.2,35.12,35.2,230400.0,25.0366,25.0793,25.0223,25.0793,230400.0
2010-12-22 15:00:00,35.2,35.2,35.14,35.15,721800.0,25.0793,25.0793,25.0366,25.0437,721800.0
2010-12-22 15:30:00,35.16,35.17,35.1,35.16,1009500.0,25.0508,25.058,25.0081,25.0508,1009500.0
2010-12-23 09:30:00,35.13,35.4,35.11,35.27,858500.0,25.0295,25.2218,25.0152,25.1292,858500.0
2010-12-23 10:00:00,35.27,35.29,35.05,35.14,1132400.0,25.1292,25.1435,24.9725,25.0366,1132400.0
2010-12-23 10:30:00,35.14,35.15,35.07,35.08,289900.0,25.0366,25.0437,24.9867,24.9938,289900.0
2010-12-23 11:00:00,35.08,35.19,35.07,35.19,283700.0,24.9938,25.0722,24.9867,25.0722,283700.0
2010-12-23 11:30:00,35.18,35.19,35.06,35.08,316700.0,25.0651,25.0722,24.9796,24.9938,316700.0
2010-12-23 12:00:00,35.08,35.1,35.06,35.07,389800.0,24.9938,25.0081,24.9796,24.9867,389800.0
2010-12-23 12:30:00,35.08,35.1,35.07,35.08,254100.0,24.9938,25.0081,24.9867,24.9938,254100.0
2010-12-23 13:00:00,35.08,35.09,35.05,35.06,401500.0,24.9938,25.001,24.9725,24.9796,401500.0
2010-12-23 13:30:00,35.06,35.09,35.05,35.07,206800.0,24.9796,25.001,24.9725,24.9867,206800.0
2010-12-23 14:00:00,35.07,35.09,35.03,35.04,628900.0,24.9867,25.001,24.9582,24.9653,628900.0
2010-12-23 14:30:00,35.04,35.05,35.03,35.03,309600.0,24.9653,24.9725,24.9582,24.9582,309600.0
2010-12-23 15:00:00,35.04,35.07,35.03,35.05,291600.0,24.9653,24.9867,24.9582,24.9725,291600.0
2010-12-23 15:30:00,35.05,35.08,35.03,35.08,536200.0,24.9725,24.9938,24.9582,24.9938,536200.0
2010-12-27 09:30:00,34.94,35.0,34.75,34.84,727900.0,24.8941,24.9368,24.7587,24.8228,727900.0
2010-12-27 10:00:00,34.84,35.09,34.84,35.08,320400.0,24.8228,25.001,24.8228,24.9938,320400.0
2010-12-27 10:30:00,35.08,35.15,35.05,35.15,299900.0,24.9938,25.0437,24.9725,25.0437,299900.0
2010-12-27 11:00:00,35.15,35.15,35.1,35.11,203000.0,25.0437,25.0437,25.0081,25.0152,203000.0
2010-12-27 11:30:00,35.11,35.19,35.1,35.13,183800.0,25.0152,25.0722,25.0081,25.0295,183800.0
2010-12-27 12:00:00,35.12,35.23,35.12,35.19,206300.0,25.0223,25.1007,25.0223,25.0722,206300.0
2010-12-27 12:30:00,35.19,35.24,35.17,35.22,176000.0,25.0722,25.1078,25.058,25.0936,176000.0
2010-12-27 13:00:00,35.21,35.27,35.13,35.27,286300.0,25.0865,25.1292,25.0295,25.1292,286300.0
2010-12-27 13:30:00,35.27,35.35,35.27,35.33,245700.0,25.1292,25.1862,25.1292,25.172,245700.0
2010-12-27 14:00:00,35.33,35.38,35.31,35.34,338400.0,25.172,25.2076,25.1577,25.1791,338400.0
2010-12-27 14:30:00,35.34,35.41,35.32,35.33,369000.0,25.1791,25.229,25.1648,25.172,369000.0
2010-12-27 15:00:00,35.33,35.34,35.24,35.25,364700.0,25.172,25.1791,25.1078,25.115,364700.0
2010-12-27 15:30:00,35.25,35.31,35.21,35.25,1014100.0,25.115,25.1577,25.0865,25.115,1014100.0
2010-12-28 09:30:00,35.22,35.3,35.15,35.29,398900.0,25.0936,25.1506,25.0437,25.1435,398900.0
2010-12-28 10:00:00,35.28,35.3,35.04,35.04,329200.0,25.1363,25.1506,24.9653,24.9653,329200.0
2010-12-28 10:30:00,35.05,35.05,34.97,35.02,406800.0,24.9725,24.9725,24.9155,24.9511,406800.0
2010-12-28 11:00:00,35.02,35.14,35.01,35.08,233000.0,24.9511,25.0366,24.944,24.9938,233000.0
2010-12-28 11:30:00,35.08,35.11,35.04,35.09,156000.0,24.9938,25.0152,24.9653,25.001,156000.0
2010-12-28 12:00:00,35.09,35.14,35.08,35.13,133800.0,25.001,25.0366,24.9938,25.0295,133800.0
2010-12-28 12:30:00,35.13,35.14,35.06,35.08,177800.0,25.0295,25.0366,24.9796,24.9938,177800.0
2010-12-28 13:00:00,35.08,35.14,35.07,35.11,251200.0,24.9938,25.0366,24.9867,25.0152,251200.0
2010-12-28 13:30:00,35.11,35.14,35.1,35.12,134400.0,25.0152,25.0366,25.0081,25.0223,134400.0
2010-12-28 14:00:00,35.13,35.14,35.09,35.11,224900.0,25.0295,25.0366,25.001,25.0152,224900.0
2010-12-28 14:30:00,35.11,35.14,35.1,35.14,249200.0,25.0152,25.0366,25.0081,25.0366,249200.0
2010-12-28 15:00:00,35.13,35.15,35.12,35.14,242100.0,25.0295,25.0437,25.0223,25.0366,242100.0
2010-12-28 15:30:00,35.14,35.15,35.06,35.11,722700.0,25.0366,25.0437,24.9796,25.0152,722700.0
2010-12-29 09:30:00,35.07,35.28,35.07,35.27,772600.0,24.9867,25.1363,24.9867,25.1292,772600.0
2010-12-29 10:00:00,35.28,35.3,35.23,35.24,457800.0,25.1363,25.1506,25.1007,25.1078,457800.0
2010-12-29 10:30:00,35.25,35.3,35.17,35.19,353100.0,25.115,25.1506,25.058,25.0722,353100.0
2010-12-29 11:00:00,35.2,35.21,35.08,35.1,442600.0,25.0793,25.0865,24.9938,25.0081,442600.0
2010-12-29 11:30:00,35.1,35.11,35.07,35.1,255000.0,25.0081,25.0152,24.9867,25.0081,255000.0
2010-12-29 12:00:00,35.11,35.14,35.1,35.12,197000.0,25.0152,25.0366,25.0081,25.0223,197000.0
2010-12-29 12:30:00,35.12,35.14,35.11,35.13,136700.0,25.0223,25.0366,25.0152,25.0295,136700.0
2010-12-29 13:00:00,35.13,35.13,35.1,35.11,198500.0,25.0295,25.0295,25.0081,25.0152,198500.0
2010-12-29 13:30:00,35.11,35.12,35.09,35.11,247200.0,25.0152,25.0223,25.001,25.0152,247200.0
2010-12-29 14:00:00,35.11,35.12,35.07,35.08,298400.0,25.0152,25.0223,24.9867,24.9938,298400.0
2010-12-29 14:30:00,35.09,35.1,35.06,35.07,477200.0,25.001,25.0081,24.9796,24.9867,477200.0
2010-12-29 15:00:00,35.06,35.06,34.98,35.0,802900.0,24.9796,24.9796,24.9226,24.9368,802900.0
2010-12-29 15:30:00,34.99,35.01,34.89,34.9,1047700.0,24.9297,24.944,24.8585,24.8656,1047700.0
2010-12-30 09:30:00,34.7,35.06,34.7,34.96,680600.0,24.7231,24.9796,24.7231,24.9083,680600.0
2010-12-30 10:00:00,34.97,35.05,34.89,34.94,634200.0,24.9155,24.9725,24.8585,24.8941,634200.0
2010-12-30 10:30:00,34.94,34.96,34.91,34.93,360500.0,24.8941,24.9083,24.8727,24.887,360500.0
2010-12-30 11:00:00,34.93,34.93,34.89,34.9,329700.0,24.887,24.887,24.8585,24.8656,329700.0
2010-12-30 11:30:00,34.9,34.92,34.86,34.87,320500.0,24.8656,24.8798,24.8371,24.8442,320500.0
2010-12-30 12:00:00,34.87,34.93,34.83,34.92,410300.0,24.8442,24.887,24.8157,24.8798,410300.0
2010-12-30 12:30:00,34.92,34.97,34.92,34.95,404700.0,24.8798,24.9155,24.8798,24.9012,404700.0
2010-12-30 13:00:00,34.95,34.95,34.92,34.93,311800.0,24.9012,24.9012,24.8798,24.887,311800.0
2010-12-30 13:30:00,34.93,34.94,34.91,34.92,307300.0,24.887,24.8941,24.8727,24.8798,307300.0
2010-12-30 14:00:00,34.92,34.93,34.91,34.91,374900.0,24.8798,24.887,24.8727,24.8727,374900.0
2010-12-30 14:30:00,34.92,34.92,34.85,34.86,285400.0,24.8798,24.8798,24.83,24.8371,285400.0
2010-12-30 15:00:00,34.86,34.88,34.85,34.86,705400.0,24.8371,24.8513,24.83,24.8371,705400.0
2010-12-30 15:30:00,34.86,34.91,34.85,34.87,1047000.0,24.8371,24.8727,24.83,24.8442,1047000.0
2010-12-31 09:30:00,34.74,34.86,34.63,34.69,415800.0,24.7516,24.8371,24.6732,24.716,415800.0
2010-12-31 10:00:00,34.7,34.75,34.65,34.71,241200.0,24.7231,24.7587,24.6875,24.7302,241200.0
2010-12-31 10:30:00,34.71,34.95,34.7,34.93,408100.0,24.7302,24.9012,24.7231,24.887,408100.0
2010-12-31 11:00:00,34.93,34.98,34.91,34.96,161400.0,24.887,24.9226,24.8727,24.9083,161400.0
2010-12-31 11:30:00,34.96,34.98,34.95,34.95,205900.0,24.9083,24.9226,24.9012,24.9012,205900.0
2010-12-31 12:00:00,34.95,34.99,34.94,34.99,180300.0,24.9012,24.9297,24.8941,24.9297,180300.0
2010-12-31 12:30:00,34.99,35.01,34.85,34.87,413000.0,24.9297,24.944,24.83,24.8442,413000.0
2010-12-31 13:00:00,34.87,34.98,34.85,34.98,124100.0,24.8442,24.9226,24.83,24.9226,124100.0
2010-12-31 13:30:00,34.98,35.01,34.94,34.97,190000.0,24.9226,24.944,24.8941,24.9155,190000.0
2010-12-31 14:00:00,34.96,34.97,34.94,34.94,122800.0,24.9083,24.9155,24.8941,24.8941,122800.0
2010-12-31 14:30:00,34.94,34.97,34.94,34.97,118000.0,24.8941,24.9155,24.8941,24.9155,118000.0
2010-12-31 15:00:00,34.97,35.01,34.96,35.0,267000.0,24.9155,24.944,24.9083,24.9368,267000.0
2010-12-31 15:30:00,35.0,35.08,35.0,35.06,1758100.0,24.9368,24.9938,24.9368,24.9796,1758100.0
2011-01-03 09:30:00,35.2,35.44,35.19,35.43,868600.0,25.0793,25.2503,25.0722,25.2432,868600.0
2011-01-03 10:00:00,35.43,35.48,35.28,35.48,622600.0,25.2432,25.2788,25.1363,25.2788,622600.0
2011-01-03 10:30:00,35.48,35.57,35.4,35.52,811500.0,25.2788,25.343,25.2218,25.3073,811500.0
2011-01-03 11:00:00,35.52,35.53,35.38,35.38,508400.0,25.3073,25.3145,25.2076,25.2076,508400.0
2011-01-03 11:30:00,35.38,35.47,35.36,35.43,304900.0,25.2076,25.2717,25.1933,25.2432,304900.0
2011-01-03 12:00:00,35.44,35.49,35.43,35.45,189800.0,25.2503,25.286,25.2432,25.2575,189800.0
2011-01-03 12:30:00,35.45,35.46,35.34,35.36,273200.0,25.2575,25.2646,25.1791,25.1933,273200.0
2011-01-03 13:00:00,35.36,35.38,35.33,35.35,199800.0,25.1933,25.2076,25.172,25.1862,199800.0
2011-01-03 13:30:00,35.35,35.42,35.35,35.4,166000.0,25.1862,25.2361,25.1862,25.2218,166000.0
2011-01-03 14:00:00,35.41,35.46,35.4,35.41,389600.0,25.229,25.2646,25.2218,25.229,389600.0
2011-01-03 14:30:00,35.41,35.42,35.32,35.32,367600.0,25.229,25.2361,25.1648,25.1648,367600.0
2011-01-03 15:00:00,35.32,35.34,35.29,35.31,561400.0,25.1648,25.1791,25.1435,25.1577,561400.0
2011-01-03 15:30:00,35.32,35.37,35.3,35.3,1130000.0,25.1648,25.2005,25.1506,25.1506,1130000.0
2011-01-04 09:30:00,35.26,35.55,34.96,35.39,1392900.0,25.1221,25.3287,24.9083,25.2147,1392900.0
2011-01-04 10:00:00,35.4,35.56,35.28,35.35,1209200.0,25.2218,25.3358,25.1363,25.1862,1209200.0
2011-01-04 10:30:00,35.36,35.37,35.14,35.15,777700.0,25.1933,25.2005,25.0366,25.0437,777700.0
2011-01-04 11:00:00,35.15,35.23,35.02,35.03,748000.0,25.0437,25.1007,24.9511,24.9582,748000.0
2011-01-04 11:30:00,35.02,35.1,35.0,35.0,658300.0,24.9511,25.0081,24.9368,24.9368,658300.0
2011-01-04 12:00:00,35.0,35.02,34.72,34.73,861400.0,24.9368,24.9511,24.7373,24.7445,861400.0
2011-01-04 12:30:00,34.72,34.75,34.67,34.73,962500.0,24.7373,24.7587,24.7017,24.7445,962500.0
2011-01-04 13:00:00,34.73,34.78,34.64,34.73,944100.0,24.7445,24.7801,24.6803,24.7445,944100.0
2011-01-04 13:30:00,34.73,34.84,34.69,34.83,780300.0,24.7445,24.8228,24.716,24.8157,780300.0
2011-01-04 14:00:00,34.83,34.9,34.75,34.83,899900.0,24.8157,24.8656,24.7587,24.8157,899900.0
2011-01-04 14:30:00,34.82,34.83,34.75,34.75,967100.0,24.8086,24.8157,24.7587,24.7587,967100.0
2011-01-04 15:00:00,34.76,34.81,34.74,34.81,747700.0,24.7658,24.8015,24.7516,24.8015,747700.0
2011-01-04 15:30:00,34.8,34.81,34.65,34.67,2142400.0,24.7943,24.8015,24.6875,24.7017,2142400.0
2011-01-05 09:30:00,34.57,34.71,34.53,34.68,840800.0,24.6305,24.7302,24.602,24.7088,840800.0
2011-01-05 10:00:00,34.68,34.87,34.58,34.6,1351900.0,24.7088,24.8442,24.6376,24.6518,1351900.0
2011-01-05 10:30:00,34.59,34.66,34.51,34.63,836900.0,24.6447,24.6946,24.5877,24.6732,836900.0
2011-01-05 11:00:00,34.63,34.67,34.58,34.63,920400.0,24.6732,24.7017,24.6376,24.6732,920400.0
2011-01-05 11:30:00,34.64,34.68,34.6,34.65,628600.0,24.6803,24.7088,24.6518,24.6875,628600.0
2011-01-05 12:00:00,34.64,34.66,34.6,34.62,658400.0,24.6803,24.6946,24.6518,24.6661,658400.0
2011-01-05 12:30:00,34.62,34.64,34.52,34.52,540800.0,24.6661,24.6803,24.5948,24.5948,540800.0
2011-01-05 13:00:00,34.52,34.53,34.45,34.46,780300.0,24.5948,24.602,24.545,24.5521,780300.0
2011-01-05 13:30:00,34.46,34.58,34.43,34.58,553100.0,24.5521,24.6376,24.5307,24.6376,553100.0
2011-01-05 14:00:00,34.58,34.63,34.54,34.55,426500.0,24.6376,24.6732,24.6091,24.6162,426500.0
2011-01-05 14:30:00,34.55,34.56,34.47,34.5,571300.0,24.6162,24.6233,24.5592,24.5806,571300.0
2011-01-05 15:00:00,34.5,34.52,34.46,34.47,728700.0,24.5806,24.5948,24.5521,24.5592,728700.0
2011-01-05 15:30:00,34.48,34.6,34.44,34.55,1828200.0,24.5663,24.6518,24.5379,24.6162,1828200.0
2011-01-06 09:30:00,34.63,34.75,34.36,34.73,976700.0,24.6732,24.7587,24.4809,24.7445,976700.0
2011-01-06 10:00:00,34.74,34.8,34.48,34.51,823200.0,24.7516,24.7943,24.5663,24.5877,823200.0
2011-01-06 10:30:00,34.51,34.51,34.36,34.4,1217400.0,24.5877,24.5877,24.4809,24.5094,1217400.0
2011-01-06 11:00:00,34.4,34.4,34.24,34.31,1070400.0,24.5094,24.5094,24.3954,24.4452,1070400.0
2011-01-06 11:30:00,34.31,34.34,34.28,34.3,477200.0,24.4452,24.4666,24.4239,24.4381,477200.0
2011-01-06 12:00:00,34.3,34.38,34.28,34.32,931700.0,24.4381,24.4951,24.4239,24.4524,931700.0
2011-01-06 12:30:00,34.32,34.36,34.32,34.35,505000.0,24.4524,24.4809,24.4524,24.4737,505000.0
2011-01-06 13:00:00,34.35,34.35,34.29,34.29,503400.0,24.4737,24.4737,24.431,24.431,503400.0
2011-01-06 13:30:00,34.29,34.36,34.29,34.35,554600.0,24.431,24.4809,24.431,24.4737,554600.0
2011-01-06 14:00:00,34.35,34.36,34.31,34.35,651700.0,24.4737,24.4809,24.4452,24.4737,651700.0
2011-01-06 14:30:00,34.35,34.39,34.32,34.37,696500.0,24.4737,24.5022,24.4524,24.488,696500.0
2011-01-06 15:00:00,34.36,34.39,34.33,34.37,727400.0,24.4809,24.5022,24.4595,24.488,727400.0
2011-01-06 15:30:00,34.38,34.48,34.35,34.41,1965000.0,24.4951,24.5663,24.4737,24.5165,1965000.0
2011-01-07 09:30:00,34.42,34.57,34.38,34.51,1361600.0,24.5236,24.6305,24.4951,24.5877,1361600.0
2011-01-07 10:00:00,34.51,34.6,34.48,34.5,1112600.0,24.5877,24.6518,24.5663,24.5806,1112600.0
2011-01-07 10:30:00,34.5,34.54,34.32,34.39,1005900.0,24.5806,24.6091,24.4524,24.5022,1005900.0
2011-01-07 11:00:00,34.39,34.42,34.32,34.34,520000.0,24.5022,24.5236,24.4524,24.4666,520000.0
2011-01-07 11:30:00,34.33,34.38,34.22,34.36,865700.0,24.4595,24.4951,24.3811,24.4809,865700.0
2011-01-07 12:00:00,34.36,34.37,34.29,34.31,460300.0,24.4809,24.488,24.431,24.4452,460300.0
2011-01-07 12:30:00,34.31,34.32,34.18,34.29,1055300.0,24.4452,24.4524,24.3526,24.431,1055300.0
2011-01-07 13:00:00,34.29,34.35,34.26,34.3,487800.0,24.431,24.4737,24.4096,24.4381,487800.0
2011-01-07 13:30:00,34.3,34.32,34.25,34.27,388600.0,24.4381,24.4524,24.4025,24.4167,388600.0
2011-01-07 14:00:00,34.27,34.36,34.24,34.35,577900.0,24.4167,24.4809,24.3954,24.4737,577900.0
2011-01-07 14:30:00,34.35,34.38,34.31,34.37,700200.0,24.4737,24.4951,24.4452,24.488,700200.0
2011-01-07 15:00:00,34.37,34.46,34.35,34.39,1052900.0,24.488,24.5521,24.4737,24.5022,1052900.0
2011-01-07 15:30:00,34.4,34.44,34.35,34.37,1646200.0,24.5094,24.5379,24.4737,24.488,1646200.0
2011-01-10 09:30:00,34.16,34.31,34.07,34.09,948500.0,24.3384,24.4452,24.2742,24.2885,948500.0
2011-01-10 10:00:00,34.09,34.2,34.09,34.17,838900.0,24.2885,24.3669,24.2885,24.3455,838900.0
2011-01-10 10:30:00,34.17,34.33,34.16,34.27,1052600.0,24.3455,24.4595,24.3384,24.4167,1052600.0
2011-01-10 11:00:00,34.27,34.34,34.14,34.19,835300.0,24.4167,24.4666,24.3241,24.3597,835300.0
2011-01-10 11:30:00,34.18,34.33,34.16,34.29,445300.0,24.3526,24.4595,24.3384,24.431,445300.0
2011-01-10 12:00:00,34.29,34.4,34.28,34.38,723700.0,24.431,24.5094,24.4239,24.4951,723700.0
2011-01-10 12:30:00,34.38,34.4,34.32,34.32,296600.0,24.4951,24.5094,24.4524,24.4524,296600.0
2011-01-10 13:00:00,34.32,34.41,34.32,34.38,404500.0,24.4524,24.5165,24.4524,24.4951,404500.0
2011-01-10 13:30:00,34.37,34.4,34.35,34.37,284900.0,24.488,24.5094,24.4737,24.488,284900.0
2011-01-10 14:00:00,34.37,34.38,34.34,34.37,479300.0,24.488,24.4951,24.4666,24.488,479300.0
2011-01-10 14:30:00,34.36,34.4,34.36,34.38,395900.0,24.4809,24.5094,24.4809,24.4951,395900.0
2011-01-10 15:00:00,34.38,34.47,34.38,34.44,940500.0,24.4951,24.5592,24.4951,24.5379,940500.0
2011-01-10 15:30:00,34.44,34.46,34.35,34.4,1345300.0,24.5379,24.5521,24.4737,24.5094,1345300.0
2011-01-11 09:30:00,34.61,34.75,34.49,34.74,1110000.0,24.659,24.7587,24.5735,24.7516,1110000.0
2011-01-11 10:00:00,34.74,34.96,34.72,34.96,1058300.0,24.7516,24.9083,24.7373,24.9083,1058300.0
2011-01-11 10:30:00,34.96,35.02,34.87,34.99,886700.0,24.9083,24.9511,24.8442,24.9297,886700.0
2011-01-11 11:00:00,34.99,35.21,34.99,35.15,1134800.0,24.9297,25.0865,24.9297,25.0437,1134800.0
2011-01-11 11:30:00,35.15,35.18,34.95,34.95,575100.0,25.0437,25.0651,24.9012,24.9012,575100.0
2011-01-11 12:00:00,34.96,34.96,34.84,34.9,446700.0,24.9083,24.9083,24.8228,24.8656,446700.0
2011-01-11 12:30:00,34.91,34.98,34.9,34.92,334900.0,24.8727,24.9226,24.8656,24.8798,334900.0
2011-01-11 13:00:00,34.92,35.0,34.82,34.99,797300.0,24.8798,24.9368,24.8086,24.9297,797300.0
2011-01-11 13:30:00,34.99,35.1,34.86,34.88,688500.0,24.9297,25.0081,24.8371,24.8513,688500.0
2011-01-11 14:00:00,34.88,34.92,34.83,34.87,1080800.0,24.8513,24.8798,24.8157,24.8442,1080800.0
2011-01-11 14:30:00,34.88,34.88,34.78,34.83,763300.0,24.8513,24.8513,24.7801,24.8157,763300.0
2011-01-11 15:00:00,34.84,34.9,34.83,34.85,994200.0,24.8228,24.8656,24.8157,24.83,994200.0
2011-01-11 15:30:00,34.85,34.94,34.84,34.86,1256100.0,24.83,24.8941,24.8228,24.8371,1256100.0
2011-01-12 09:30:00,34.8,34.97,34.66,34.78,813200.0,24.7943,24.9155,24.6946,24.7801,813200.0
2011-01-12 10:00:00,34.79,34.94,34.78,34.89,872800.0,24.7872,24.8941,24.7801,24.8585,872800.0
2011-01-12 10:30:00,34.89,35.0,34.87,34.96,537200.0,24.8585,24.9368,24.8442,24.9083,537200.0
2011-01-12 11:00:00,34.96,35.05,34.95,35.03,472400.0,24.9083,24.9725,24.9012,24.9582,472400.0
2011-01-12 11:30:00,35.02,35.07,34.99,35.01,494200.0,24.9511,24.9867,24.9297,24.944,494200.0
2011-01-12 12:00:00,35.0,35.01,34.95,34.96,498000.0,24.9368,24.944,24.9012,24.9083,498000.0
2011-01-12 12:30:00,34.97,34.99,34.94,34.95,414900.0,24.9155,24.9297,24.8941,24.9012,414900.0
2011-01-12 13:00:00,34.94,34.97,34.88,34.94,406900.0,24.8941,24.9155,24.8513,24.8941,406900.0
2011-01-12 13:30:00,34.94,34.95,34.85,34.87,359300.0,24.8941,24.9012,24.83,24.8442,359300.0
2011-01-12 14:00:00,34.88,34.88,34.76,34.8,670400.0,24.8513,24.8513,24.7658,24.7943,670400.0
2011-01-12 14:30:00,34.81,34.82,34.76,34.79,397200.0,24.8015,24.8086,24.7658,24.7872,397200.0
2011-01-12 15:00:00,34.8,34.81,34.7,34.72,765400.0,24.7943,24.8015,24.7231,24.7373,765400.0
2011-01-12 15:30:00,34.72,34.85,34.71,34.82,1307800.0,24.7373,24.83,24.7302,24.8086,1307800.0
2011-01-13 09:30:00,34.82,34.96,34.71,34.96,909600.0,24.8086,24.9083,24.7302,24.9083,909600.0
2011-01-13 10:00:00,34.96,35.01,34.94,34.97,812200.0,24.9083,24.944,24.8941,24.9155,812200.0
2011-01-13 10:30:00,34.97,35.06,34.95,35.04,756100.0,24.9155,24.9796,24.9012,24.9653,756100.0
2011-01-13 11:00:00,35.04,35.09,35.02,35.04,973800.0,24.9653,25.001,24.9511,24.9653,973800.0
2011-01-13 11:30:00,35.04,35.09,35.03,35.09,880100.0,24.9653,25.001,24.9582,25.001,880100.0
2011-01-13 12:00:00,35.08,35.18,35.08,35.13,510000.0,24.9938,25.0651,24.9938,25.0295,510000.0
2011-01-13 12:30:00,35.13,35.2,35.11,35.19,332100.0,25.0295,25.0793,25.0152,25.0722,332100.0
2011-01-13 13:00:00,35.19,35.22,35.17,35.22,352400.0,25.0722,25.0936,25.058,25.0936,352400.0
2011-01-13 13:30:00,35.21,35.22,35.15,35.16,347900.0,25.0865,25.0936,25.0437,25.0508,347900.0
2011-01-13 14:00:00,35.16,35.18,35.13,35.15,535600.0,25.0508,25.0651,25.0295,25.0437,535600.0
2011-01-13 14:30:00,35.15,35.18,35.14,35.15,625300.0,25.0437,25.0651,25.0366,25.0437,625300.0
2011-01-13 15:00:00,35.15,35.24,35.15,35.19,1085700.0,25.0437,25.1078,25.0437,25.0722,1085700.0
2011-01-13 15:30:00,35.19,35.28,35.17,35.27,1994000.0,25.0722,25.1363,25.058,25.1292,1994000.0
2011-01-14 09:30:00,35.04,35.38,35.02,35.37,1056200.0,24.9653,25.2076,24.9511,25.2005,1056200.0
2011-01-14 10:00:00,35.38,35.53,35.37,35.47,926400.0,25.2076,25.3145,25.2005,25.2717,926400.0
2011-01-14 10:30:00,35.47,35.77,35.46,35.75,1300600.0,25.2717,25.4855,25.2646,25.4712,1300600.0
2011-01-14 11:00:00,35.75,35.8,35.66,35.77,880500.0,25.4712,25.5068,25.4071,25.4855,880500.0
2011-01-14 11:30:00,35.77,35.81,35.74,35.8,731900.0,25.4855,25.5139,25.4641,25.5068,731900.0
2011-01-14 12:00:00,35.8,35.94,35.77,35.92,911300.0,25.5068,25.6066,25.4855,25.5923,911300.0
2011-01-14 12:30:00,35.92,35.92,35.78,35.79,1144600.0,25.5923,25.5923,25.4926,25.4997,1144600.0
2011-01-14 13:00:00,35.78,35.88,35.78,35.86,394600.0,25.4926,25.5638,25.4926,25.5496,394600.0
2011-01-14 13:30:00,35.85,35.89,35.78,35.86,427500.0,25.5424,25.5709,25.4926,25.5496,427500.0
2011-01-14 14:00:00,35.86,35.88,35.83,35.86,605000.0,25.5496,25.5638,25.5282,25.5496,605000.0
2011-01-14 14:30:00,35.85,35.98,35.83,35.96,801900.0,25.5424,25.6351,25.5282,25.6208,801900.0
2011-01-14 15:00:00,35.96,36.0,35.91,35.94,959600.0,25.6208,25.6493,25.5852,25.6066,959600.0
2011-01-14 15:30:00,35.94,35.97,35.84,35.9,2442300.0,25.6066,25.6279,25.5353,25.5781,2442300.0
2011-01-18 09:30:00,35.97,36.2,35.86,36.15,1397800.0,25.6279,25.7918,25.5496,25.7562,1397800.0
2011-01-18 10:00:00,36.16,36.21,36.08,36.1,735000.0,25.7633,25.7989,25.7063,25.7206,735000.0
2011-01-18 10:30:00,36.1,36.1,35.95,35.98,838200.0,25.7206,25.7206,25.6137,25.6351,838200.0
2011-01-18 11:00:00,35.98,36.14,35.98,36.12,488800.0,25.6351,25.7491,25.6351,25.7348,488800.0
2011-01-18 11:30:00,36.12,36.12,36.01,36.03,506400.0,25.7348,25.7348,25.6564,25.6707,506400.0
2011-01-18 12:00:00,36.03,36.09,36.0,36.08,423400.0,25.6707,25.7134,25.6493,25.7063,423400.0
2011-01-18 12:30:00,36.07,36.11,36.06,36.07,450300.0,25.6992,25.7277,25.6921,25.6992,450300.0
2011-01-18 13:00:00,36.07,36.08,36.0,36.0,328800.0,25.6992,25.7063,25.6493,25.6493,328800.0
2011-01-18 13:30:00,36.01,36.03,35.99,36.01,545500.0,25.6564,25.6707,25.6422,25.6564,545500.0
2011-01-18 14:00:00,36.0,36.07,35.99,36.06,457100.0,25.6493,25.6992,25.6422,25.6921,457100.0
2011-01-18 14:30:00,36.06,36.12,36.02,36.08,686800.0,25.6921,25.7348,25.6636,25.7063,686800.0
2011-01-18 15:00:00,36.08,36.11,36.03,36.08,658800.0,25.7063,25.7277,25.6707,25.7063,658800.0
2011-01-18 15:30:00,36.08,36.12,36.02,36.03,1840400.0,25.7063,25.7348,25.6636,25.6707,1840400.0
2011-01-19 09:30:00,36.07,36.07,35.64,35.7,1385400.0,25.6992,25.6992,25.3928,25.4356,1385400.0
2011-01-19 10:00:00,35.7,35.81,35.69,35.73,651700.0,25.4356,25.5139,25.4285,25.457,651700.0
2011-01-19 10:30:00,35.74,35.76,35.67,35.71,499600.0,25.4641,25.4783,25.4142,25.4427,499600.0
2011-01-19 11:00:00,35.71,35.73,35.69,35.72,333400.0,25.4427,25.457,25.4285,25.4498,333400.0
2011-01-19 11:30:00,35.72,35.76,35.7,35.7,293100.0,25.4498,25.4783,25.4356,25.4356,293100.0
2011-01-19 12:00:00,35.71,35.72,35.63,35.65,337100.0,25.4427,25.4498,25.3857,25.4,337100.0
2011-01-19 12:30:00,35.65,35.66,35.56,35.63,523700.0,25.4,25.4071,25.3358,25.3857,523700.0
2011-01-19 13:00:00,35.63,35.66,35.58,35.65,525600.0,25.3857,25.4071,25.3501,25.4,525600.0
2011-01-19 13:30:00,35.64,35.65,35.56,35.6,386200.0,25.3928,25.4,25.3358,25.3643,386200.0
2011-01-19 14:00:00,35.6,35.63,35.54,35.55,500200.0,25.3643,25.3857,25.3216,25.3287,500200.0
2011-01-19 14:30:00,35.55,35.57,35.48,35.53,546200.0,25.3287,25.343,25.2788,25.3145,546200.0
2011-01-19 15:00:00,35.52,35.66,35.49,35.66,1062800.0,25.3073,25.4071,25.286,25.4071,1062800.0
2011-01-19 15:30:00,35.65,35.66,35.56,35.63,1639900.0,25.4,25.4071,25.3358,25.3857,1639900.0
2011-01-20 09:30:00,35.74,36.36,35.73,36.26,1518900.0,25.4641,25.9058,25.457,25.8346,1518900.0
2011-01-20 10:00:00,36.27,36.54,36.25,36.3,1252800.0,25.8417,26.0341,25.8274,25.8631,1252800.0
2011-01-20 10:30:00,36.3,36.34,36.16,36.18,802600.0,25.8631,25.8916,25.7633,25.7776,802600.0
2011-01-20 11:00:00,36.2,36.29,36.12,36.13,1031600.0,25.7918,25.8559,25.7348,25.7419,1031600.0
2011-01-20 11:30:00,36.13,36.32,36.09,36.3,544600.0,25.7419,25.8773,25.7134,25.8631,544600.0
2011-01-20 12:00:00,36.31,36.35,36.21,36.25,625800.0,25.8702,25.8987,25.7989,25.8274,625800.0
2011-01-20 12:30:00,36.25,36.34,36.21,36.34,493700.0,25.8274,25.8916,25.7989,25.8916,493700.0
2011-01-20 13:00:00,36.35,36.35,36.22,36.24,293100.0,25.8987,25.8987,25.8061,25.8203,293100.0
2011-01-20 13:30:00,36.24,36.35,36.22,36.32,654600.0,25.8203,25.8987,25.8061,25.8773,654600.0
2011-01-20 14:00:00,36.32,36.48,36.3,36.48,980800.0,25.8773,25.9913,25.8631,25.9913,980800.0
2011-01-20 14:30:00,36.47,36.54,36.43,36.46,713000.0,25.9842,26.0341,25.9557,25.9771,713000.0
2011-01-20 15:00:00,36.46,36.64,36.44,36.6,1270800.0,25.9771,26.1053,25.9628,26.0768,1270800.0
2011-01-20 15:30:00,36.59,36.6,36.41,36.5,2181400.0,26.0697,26.0768,25.9414,26.0056,2181400.0
2011-01-21 09:30:00,36.94,36.99,36.59,36.89,2080600.0,26.3191,26.3547,26.0697,26.2834,2080600.0
2011-01-21 10:00:00,36.89,36.93,36.78,36.78,1053500.0,26.2834,26.3119,26.2051,26.2051,1053500.0
2011-01-21 10:30:00,36.78,36.81,36.7,36.74,902400.0,26.2051,26.2264,26.1481,26.1766,902400.0
2011-01-21 11:00:00,36.74,36.74,36.64,36.7,575400.0,26.1766,26.1766,26.1053,26.1481,575400.0
2011-01-21 11:30:00,36.7,36.8,36.7,36.78,580000.0,26.1481,26.2193,26.1481,26.2051,580000.0
2011-01-21 12:00:00,36.78,36.79,36.7,36.77,418200.0,26.2051,26.2122,26.1481,26.1979,418200.0
2011-01-21 12:30:00,36.77,36.77,36.63,36.67,461400.0,26.1979,26.1979,26.0982,26.1267,461400.0
2011-01-21 13:00:00,36.68,36.71,36.6,36.67,510600.0,26.1338,26.1552,26.0768,26.1267,510600.0
2011-01-21 13:30:00,36.66,36.72,36.66,36.7,303300.0,26.1196,26.1623,26.1196,26.1481,303300.0
2011-01-21 14:00:00,36.69,36.72,36.63,36.64,541700.0,26.1409,26.1623,26.0982,26.1053,541700.0
2011-01-21 14:30:00,36.64,36.7,36.64,36.67,425600.0,26.1053,26.1481,26.1053,26.1267,425600.0
2011-01-21 15:00:00,36.67,36.7,36.61,36.61,835400.0,26.1267,26.1481,26.0839,26.0839,835400.0
2011-01-21 15:30:00,36.61,36.63,36.47,36.52,2460800.0,26.0839,26.0982,25.9842,26.0198,2460800.0
2011-01-24 09:30:00,36.46,36.58,36.3,36.41,547800.0,25.9771,26.0626,25.8631,25.9414,547800.0
2011-01-24 10:00:00,36.42,36.56,36.41,36.55,503700.0,25.9486,26.0483,25.9414,26.0412,503700.0
2011-01-24 10:30:00,36.55,36.56,36.49,36.5,377400.0,26.0412,26.0483,25.9984,26.0056,377400.0
2011-01-24 11:00:00,36.5,36.54,36.48,36.49,349200.0,26.0056,26.0341,25.9913,25.9984,349200.0
2011-01-24 11:30:00,36.49,36.52,36.45,36.51,505600.0,25.9984,26.0198,25.9699,26.0127,505600.0
2011-01-24 12:00:00,36.52,36.58,36.52,36.57,771200.0,26.0198,26.0626,26.0198,26.0554,771200.0
2011-01-24 12:30:00,36.57,36.6,36.54,36.56,469000.0,26.0554,26.0768,26.0341,26.0483,469000.0
2011-01-24 13:00:00,36.56,36.57,36.47,36.5,487200.0,26.0483,26.0554,25.9842,26.0056,487200.0
2011-01-24 13:30:00,36.5,36.59,36.48,36.55,421800.0,26.0056,26.0697,25.9913,26.0412,421800.0
2011-01-24 14:00:00,36.54,36.56,36.5,36.51,382900.0,26.0341,26.0483,26.0056,26.0127,382900.0
2011-01-24 14:30:00,36.51,36.55,36.47,36.47,241800.0,26.0127,26.0412,25.9842,25.9842,241800.0
2011-01-24 15:00:00,36.47,36.57,36.47,36.54,892000.0,25.9842,26.0554,25.9842,26.0341,892000.0
2011-01-24 15:30:00,36.54,36.64,36.52,36.64,1829000.0,26.0341,26.1053,26.0198,26.1053,1829000.0
2011-01-25 09:30:00,36.51,36.86,36.38,36.85,942200.0,26.0127,26.2621,25.9201,26.2549,942200.0
2011-01-25 10:00:00,36.86,37.01,36.81,36.88,1388800.0,26.2621,26.3689,26.2264,26.2763,1388800.0
2011-01-25 10:30:00,36.88,36.96,36.85,36.89,607200.0,26.2763,26.3333,26.2549,26.2834,607200.0
2011-01-25 11:00:00,36.88,36.94,36.72,36.78,1304400.0,26.2763,26.3191,26.1623,26.2051,1304400.0
2011-01-25 11:30:00,36.79,36.9,36.77,36.89,776800.0,26.2122,26.2906,26.1979,26.2834,776800.0
2011-01-25 12:00:00,36.89,36.9,36.82,36.85,481400.0,26.2834,26.2906,26.2336,26.2549,481400.0
2011-01-25 12:30:00,36.86,36.99,36.85,36.97,526700.0,26.2621,26.3547,26.2549,26.3404,526700.0
2011-01-25 13:00:00,36.97,37.0,36.94,36.97,485200.0,26.3404,26.3618,26.3191,26.3404,485200.0
2011-01-25 13:30:00,36.97,36.99,36.9,36.94,427700.0,26.3404,26.3547,26.2906,26.3191,427700.0
2011-01-25 14:00:00,36.94,36.95,36.79,36.8,846600.0,26.3191,26.3262,26.2122,26.2193,846600.0
2011-01-25 14:30:00,36.8,36.95,36.78,36.95,728700.0,26.2193,26.3262,26.2051,26.3262,728700.0
2011-01-25 15:00:00,36.95,37.07,36.92,37.06,2162000.0,26.3262,26.4117,26.3048,26.4046,2162000.0
2011-01-25 15:30:00,37.07,37.18,37.02,37.14,1523000.0,26.4117,26.49,26.3761,26.4615,1523000.0
2011-01-26 09:30:00,37.17,37.93,37.15,37.93,3566600.0,26.4829,27.0244,26.4687,27.0244,3566600.0
2011-01-26 10:00:00,37.93,37.98,37.77,37.95,2025600.0,27.0244,27.06,26.9104,27.0387,2025600.0
2011-01-26 10:30:00,37.94,37.95,37.65,37.68,1579100.0,27.0315,27.0387,26.8249,26.8463,1579100.0
2011-01-26 11:00:00,37.67,37.75,37.49,37.56,789500.0,26.8392,26.8962,26.7109,26.7608,789500.0
2011-01-26 11:30:00,37.55,37.59,37.46,37.52,1358500.0,26.7537,26.7822,26.6895,26.7323,1358500.0
2011-01-26 12:00:00,37.52,37.62,37.41,37.62,711500.0,26.7323,26.8035,26.6539,26.8035,711500.0
2011-01-26 12:30:00,37.62,37.63,37.53,37.59,459900.0,26.8035,26.8107,26.7394,26.7822,459900.0
2011-01-26 13:00:00,37.58,37.58,37.42,37.45,491600.0,26.775,26.775,26.661,26.6824,491600.0
2011-01-26 13:30:00,37.45,37.6,37.44,37.55,370700.0,26.6824,26.7893,26.6753,26.7537,370700.0
2011-01-26 14:00:00,37.55,37.63,37.37,37.43,1003200.0,26.7537,26.8107,26.6254,26.6682,1003200.0
2011-01-26 14:30:00,37.43,37.72,37.41,37.72,1291700.0,26.6682,26.8748,26.6539,26.8748,1291700.0
2011-01-26 15:00:00,37.71,37.72,37.5,37.55,710700.0,26.8677,26.8748,26.718,26.7537,710700.0
2011-01-26 15:30:00,37.56,37.56,37.41,37.43,1910900.0,26.7608,26.7608,26.6539,26.6682,1910900.0
2011-01-27 09:30:00,37.51,37.81,37.41,37.79,713100.0,26.7252,26.9389,26.6539,26.9247,713100.0
2011-01-27 10:00:00,37.79,37.99,37.63,37.97,1053100.0,26.9247,27.0672,26.8107,27.0529,1053100.0
2011-01-27 10:30:00,37.97,37.99,37.86,37.9,780900.0,27.0529,27.0672,26.9745,27.003,780900.0
2011-01-27 11:00:00,37.9,37.95,37.83,37.9,907200.0,27.003,27.0387,26.9532,27.003,907200.0
2011-01-27 11:30:00,37.9,37.93,37.78,37.83,464000.0,27.003,27.0244,26.9175,26.9532,464000.0
2011-01-27 12:00:00,37.82,37.86,37.74,37.75,473800.0,26.946,26.9745,26.889,26.8962,473800.0
2011-01-27 12:30:00,37.76,37.95,37.72,37.95,526700.0,26.9033,27.0387,26.8748,27.0387,526700.0
2011-01-27 13:00:00,37.95,37.95,37.84,37.94,392900.0,27.0387,27.0387,26.9603,27.0315,392900.0
2011-01-27 13:30:00,37.93,37.95,37.83,37.83,669600.0,27.0244,27.0387,26.9532,26.9532,669600.0
2011-01-27 14:00:00,37.83,37.9,37.78,37.81,456400.0,26.9532,27.003,26.9175,26.9389,456400.0
2011-01-27 14:30:00,37.8,37.92,37.76,37.9,483400.0,26.9318,27.0173,26.9033,27.003,483400.0
2011-01-27 15:00:00,37.9,37.99,37.85,37.98,999800.0,27.003,27.0672,26.9674,27.06,999800.0
2011-01-27 15:30:00,37.99,38.12,37.98,37.98,2030800.0,27.0672,27.1598,27.06,27.06,2030800.0
2011-01-28 09:30:00,37.89,37.96,37.55,37.55,855700.0,26.9959,27.0458,26.7537,26.7537,855700.0
2011-01-28 10:00:00,37.55,37.56,37.28,37.36,926000.0,26.7537,26.7608,26.5613,26.6183,926000.0
2011-01-28 10:30:00,37.36,37.38,37.18,37.19,821200.0,26.6183,26.6325,26.49,26.4972,821200.0
2011-01-28 11:00:00,37.18,37.29,37.15,37.16,584000.0,26.49,26.5684,26.4687,26.4758,584000.0
2011-01-28 11:30:00,37.16,37.17,36.89,36.94,878300.0,26.4758,26.4829,26.2834,26.3191,878300.0
2011-01-28 12:00:00,36.93,36.95,36.76,36.81,762600.0,26.3119,26.3262,26.1908,26.2264,762600.0
2011-01-28 12:30:00,36.81,36.96,36.81,36.9,549400.0,26.2264,26.3333,26.2264,26.2906,549400.0
2011-01-28 13:00:00,36.89,36.9,36.69,36.75,529100.0,26.2834,26.2906,26.1409,26.1837,529100.0
2011-01-28 13:30:00,36.76,36.87,36.72,36.85,530600.0,26.1908,26.2692,26.1623,26.2549,530600.0
2011-01-28 14:00:00,36.85,36.89,36.75,36.81,563800.0,26.2549,26.2834,26.1837,26.2264,563800.0
2011-01-28 14:30:00,36.8,36.82,36.72,36.78,581300.0,26.2193,26.2336,26.1623,26.2051,581300.0
2011-01-28 15:00:00,36.78,36.83,36.67,36.69,1061400.0,26.2051,26.2407,26.1267,26.1409,1061400.0
2011-01-28 15:30:00,36.69,36.76,36.63,36.7,2329700.0,26.1409,26.1908,26.0982,26.1481,2329700.0
2011-01-31 09:30:00,37.13,37.18,36.9,36.95,1477900.0,26.4544,26.49,26.2906,26.3262,1477900.0
2011-01-31 10:00:00,36.94,36.97,36.55,36.67,1460600.0,26.3191,26.3404,26.0412,26.1267,1460600.0
2011-01-31 10:30:00,36.68,36.79,36.6,36.79,808800.0,26.1338,26.2122,26.0768,26.2122,808800.0
2011-01-31 11:00:00,36.79,36.79,36.64,36.7,397600.0,26.2122,26.2122,26.1053,26.1481,397600.0
2011-01-31 11:30:00,36.7,36.72,36.67,36.69,342600.0,26.1481,26.1623,26.1267,26.1409,342600.0
2011-01-31 12:00:00,36.68,36.82,36.68,36.82,688800.0,26.1338,26.2336,26.1338,26.2336,688800.0
2011-01-31 12:30:00,36.82,36.91,36.8,36.85,494800.0,26.2336,26.2977,26.2193,26.2549,494800.0
2011-01-31 13:00:00,36.84,36.91,36.8,36.9,485600.0,26.2478,26.2977,26.2193,26.2906,485600.0
2011-01-31 13:30:00,36.89,36.9,36.77,36.82,288200.0,26.2834,26.2906,26.1979,26.2336,288200.0
2011-01-31 14:00:00,36.82,36.85,36.71,36.71,417400.0,26.2336,26.2549,26.1552,26.1552,417400.0
2011-01-31 14:30:00,36.71,36.71,36.65,36.69,337900.0,26.1552,26.1552,26.1124,26.1409,337900.0
2011-01-31 15:00:00,36.69,36.75,36.63,36.65,600200.0,26.1409,26.1837,26.0982,26.1124,600200.0
2011-01-31 15:30:00,36.65,36.77,36.63,36.77,1913700.0,26.1124,26.1979,26.0982,26.1979,1913700.0
2011-02-01 09:30:00,36.94,36.95,36.5,36.78,972600.0,26.3191,26.3262,26.0056,26.2051,972600.0
2011-02-01 10:00:00,36.78,36.86,36.58,36.63,1033900.0,26.2051,26.2621,26.0626,26.0982,1033900.0
2011-02-01 10:30:00,36.63,36.95,36.63,36.91,694700.0,26.0982,26.3262,26.0982,26.2977,694700.0
2011-02-01 11:00:00,36.91,37.01,36.88,37.0,783900.0,26.2977,26.3689,26.2763,26.3618,783900.0
2011-02-01 11:30:00,36.99,37.11,36.99,37.04,593800.0,26.3547,26.4402,26.3547,26.3903,593800.0
2011-02-01 12:00:00,37.04,37.11,36.97,37.03,503300.0,26.3903,26.4402,26.3404,26.3832,503300.0
2011-02-01 12:30:00,37.03,37.13,37.02,37.08,424700.0,26.3832,26.4544,26.3761,26.4188,424700.0
2011-02-01 13:00:00,37.08,37.11,36.98,37.0,239100.0,26.4188,26.4402,26.3476,26.3618,239100.0
2011-02-01 13:30:00,37.0,37.04,36.95,36.98,478300.0,26.3618,26.3903,26.3262,26.3476,478300.0
2011-02-01 14:00:00,36.98,37.04,36.96,36.97,306800.0,26.3476,26.3903,26.3333,26.3404,306800.0
2011-02-01 14:30:00,36.97,37.0,36.89,36.94,749200.0,26.3404,26.3618,26.2834,26.3191,749200.0
2011-02-01 15:00:00,36.94,37.01,36.94,37.0,647000.0,26.3191,26.3689,26.3191,26.3618,647000.0
2011-02-01 15:30:00,37.01,37.01,36.95,36.98,1237000.0,26.3689,26.3689,26.3262,26.3476,1237000.0
2011-02-02 09:30:00,36.71,36.95,36.66,36.94,559000.0,26.1552,26.3262,26.1196,26.3191,559000.0
2011-02-02 10:00:00,36.95,36.95,36.66,36.73,545500.0,26.3262,26.3262,26.1196,26.1694,545500.0
2011-02-02 10:30:00,36.72,36.76,36.56,36.56,396900.0,26.1623,26.1908,26.0483,26.0483,396900.0
2011-02-02 11:00:00,36.56,36.64,36.47,36.58,361400.0,26.0483,26.1053,25.9842,26.0626,361400.0
2011-02-02 11:30:00,36.58,36.71,36.57,36.61,354000.0,26.0626,26.1552,26.0554,26.0839,354000.0
2011-02-02 12:00:00,36.61,36.61,36.47,36.5,343900.0,26.0839,26.0839,25.9842,26.0056,343900.0
2011-02-02 12:30:00,36.49,36.51,36.46,36.49,305000.0,25.9984,26.0127,25.9771,25.9984,305000.0
2011-02-02 13:00:00,36.49,36.5,36.45,36.49,304500.0,25.9984,26.0056,25.9699,25.9984,304500.0
2011-02-02 13:30:00,36.49,36.5,36.38,36.45,555800.0,25.9984,26.0056,25.9201,25.9699,555800.0
2011-02-02 14:00:00,36.46,36.5,36.42,36.49,239000.0,25.9771,26.0056,25.9486,25.9984,239000.0
2011-02-02 14:30:00,36.5,36.51,36.45,36.5,353600.0,26.0056,26.0127,25.9699,26.0056,353600.0
2011-02-02 15:00:00,36.5,36.57,36.47,36.48,1346800.0,26.0056,26.0554,25.9842,25.9913,1346800.0
2011-02-02 15:30:00,36.48,36.63,36.44,36.59,1543400.0,25.9913,26.0982,25.9628,26.0697,1543400.0
2011-02-03 09:30:00,36.58,37.05,36.47,36.95,638200.0,26.0626,26.3974,25.9842,26.3262,638200.0
2011-02-03 10:00:00,36.96,37.0,36.58,36.74,558700.0,26.3333,26.3618,26.0626,26.1766,558700.0
2011-02-03 10:30:00,36.75,36.82,36.68,36.79,307300.0,26.1837,26.2336,26.1338,26.2122,307300.0
2011-02-03 11:00:00,36.8,36.82,36.61,36.64,508900.0,26.2193,26.2336,26.0839,26.1053,508900.0
2011-02-03 11:30:00,36.64,36.75,36.64,36.71,369100.0,26.1053,26.1837,26.1053,26.1552,369100.0
2011-02-03 12:00:00,36.71,36.73,36.53,36.67,413000.0,26.1552,26.1694,26.0269,26.1267,413000.0
2011-02-03 12:30:00,36.67,36.72,36.58,36.7,215500.0,26.1267,26.1623,26.0626,26.1481,215500.0
2011-02-03 13:00:00,36.7,36.72,36.64,36.68,132700.0,26.1481,26.1623,26.1053,26.1338,132700.0
2011-02-03 13:30:00,36.68,36.72,36.65,36.67,177400.0,26.1338,26.1623,26.1124,26.1267,177400.0
2011-02-03 14:00:00,36.66,36.72,36.65,36.71,310300.0,26.1196,26.1623,26.1124,26.1552,310300.0
2011-02-03 14:30:00,36.71,36.73,36.63,36.69,323500.0,26.1552,26.1694,26.0982,26.1409,323500.0
2011-02-03 15:00:00,36.7,36.81,36.7,36.75,488600.0,26.1481,26.2264,26.1481,26.1837,488600.0
2011-02-03 15:30:00,36.75,36.81,36.7,36.71,837200.0,26.1837,26.2264,26.1481,26.1552,837200.0
2011-02-04 09:30:00,36.81,37.03,36.55,37.01,640700.0,26.2264,26.3832,26.0412,26.3689,640700.0
2011-02-04 10:00:00,37.01,37.15,36.91,36.98,441100.0,26.3689,26.4687,26.2977,26.3476,441100.0
2011-02-04 10:30:00,36.97,37.0,36.68,36.68,310200.0,26.3404,26.3618,26.1338,26.1338,310200.0
2011-02-04 11:00:00,36.69,36.69,36.52,36.63,996700.0,26.1409,26.1409,26.0198,26.0982,996700.0
2011-02-04 11:30:00,36.63,36.72,36.61,36.72,477500.0,26.0982,26.1623,26.0839,26.1623,477500.0
2011-02-04 12:00:00,36.72,36.81,36.72,36.75,363000.0,26.1623,26.2264,26.1623,26.1837,363000.0
2011-02-04 12:30:00,36.74,36.76,36.69,36.69,264200.0,26.1766,26.1908,26.1409,26.1409,264200.0
2011-02-04 13:00:00,36.7,36.75,36.68,36.75,404800.0,26.1481,26.1837,26.1338,26.1837,404800.0
2011-02-04 13:30:00,36.74,36.78,36.72,36.74,432100.0,26.1766,26.2051,26.1623,26.1766,432100.0
2011-02-04 14:00:00,36.74,36.74,36.67,36.68,395200.0,26.1766,26.1766,26.1267,26.1338,395200.0
2011-02-04 14:30:00,36.68,36.79,36.67,36.79,413000.0,26.1338,26.2122,26.1267,26.2122,413000.0
2011-02-04 15:00:00,36.78,36.9,36.73,36.89,653700.0,26.2051,26.2906,26.1694,26.2834,653700.0
2011-02-04 15:30:00,36.9,36.93,36.75,36.79,1392500.0,26.2906,26.3119,26.1837,26.2122,1392500.0
2011-02-07 09:30:00,36.8,36.83,36.57,36.79,641800.0,26.2193,26.2407,26.0554,26.2122,641800.0
2011-02-07 10:00:00,36.79,36.81,36.65,36.69,665100.0,26.2122,26.2264,26.1124,26.1409,665100.0
2011-02-07 10:30:00,36.69,36.87,36.68,36.87,321500.0,26.1409,26.2692,26.1338,26.2692,321500.0
2011-02-07 11:00:00,36.87,36.88,36.62,36.64,492200.0,26.2692,26.2763,26.0911,26.1053,492200.0
2011-02-07 11:30:00,36.64,36.66,36.59,36.64,526700.0,26.1053,26.1196,26.0697,26.1053,526700.0
2011-02-07 12:00:00,36.64,36.68,36.6,36.65,369700.0,26.1053,26.1338,26.0768,26.1124,369700.0
2011-02-07 12:30:00,36.64,36.77,36.64,36.7,361100.0,26.1053,26.1979,26.1053,26.1481,361100.0
2011-02-07 13:00:00,36.7,36.71,36.63,36.63,342700.0,26.1481,26.1552,26.0982,26.0982,342700.0
2011-02-07 13:30:00,36.64,36.65,36.59,36.64,311800.0,26.1053,26.1124,26.0697,26.1053,311800.0
2011-02-07 14:00:00,36.64,36.7,36.63,36.68,430500.0,26.1053,26.1481,26.0982,26.1338,430500.0
2011-02-07 14:30:00,36.68,36.7,36.63,36.66,257600.0,26.1338,26.1481,26.0982,26.1196,257600.0
2011-02-07 15:00:00,36.67,36.68,36.57,36.63,642000.0,26.1267,26.1338,26.0554,26.0982,642000.0
2011-02-07 15:30:00,36.62,36.65,36.6,36.61,1172700.0,26.0911,26.1124,26.0768,26.0839,1172700.0
2011-02-08 09:30:00,36.63,37.0,36.41,36.93,781600.0,26.0982,26.3618,25.9414,26.3119,781600.0
2011-02-08 10:00:00,36.93,37.04,36.89,36.94,491300.0,26.3119,26.3903,26.2834,26.3191,491300.0
2011-02-08 10:30:00,36.94,36.97,36.86,36.86,308400.0,26.3191,26.3404,26.2621,26.2621,308400.0
2011-02-08 11:00:00,36.87,36.91,36.83,36.88,184400.0,26.2692,26.2977,26.2407,26.2763,184400.0
2011-02-08 11:30:00,36.88,37.0,36.87,36.97,198100.0,26.2763,26.3618,26.2692,26.3404,198100.0
2011-02-08 12:00:00,36.97,37.01,36.89,37.0,252400.0,26.3404,26.3689,26.2834,26.3618,252400.0
2011-02-08 12:30:00,37.01,37.07,37.0,37.05,385900.0,26.3689,26.4117,26.3618,26.3974,385900.0
2011-02-08 13:00:00,37.06,37.1,37.02,37.02,313600.0,26.4046,26.4331,26.3761,26.3761,313600.0
2011-02-08 13:30:00,37.02,37.13,37.01,37.13,301400.0,26.3761,26.4544,26.3689,26.4544,301400.0
2011-02-08 14:00:00,37.12,37.19,37.12,37.17,311500.0,26.4473,26.4972,26.4473,26.4829,311500.0
2011-02-08 14:30:00,37.18,37.22,37.16,37.19,310800.0,26.49,26.5185,26.4758,26.4972,310800.0
2011-02-08 15:00:00,37.18,37.27,37.15,37.21,618900.0,26.49,26.5542,26.4687,26.5114,618900.0
2011-02-08 15:30:00,37.22,37.24,37.14,37.17,1098000.0,26.5185,26.5328,26.4615,26.4829,1098000.0
2011-02-09 09:30:00,37.07,37.19,36.99,37.17,591300.0,26.4117,26.4972,26.3547,26.4829,591300.0
2011-02-09 10:00:00,37.17,37.2,37.05,37.06,411800.0,26.4829,26.5043,26.3974,26.4046,411800.0
2011-02-09 10:30:00,37.06,37.15,37.06,37.11,363200.0,26.4046,26.4687,26.4046,26.4402,363200.0
2011-02-09 11:00:00,37.11,37.12,36.99,37.02,587300.0,26.4402,26.4473,26.3547,26.3761,587300.0
2011-02-09 11:30:00,37.02,37.07,36.99,37.03,324200.0,26.3761,26.4117,26.3547,26.3832,324200.0
2011-02-09 12:00:00,37.03,37.08,36.99,37.03,251800.0,26.3832,26.4188,26.3547,26.3832,251800.0
2011-02-09 12:30:00,37.02,37.12,37.02,37.04,209200.0,26.3761,26.4473,26.3761,26.3903,209200.0
2011-02-09 13:00:00,37.03,37.1,37.02,37.09,140400.0,26.3832,26.4331,26.3761,26.4259,140400.0
2011-02-09 13:30:00,37.09,37.11,37.0,37.0,259200.0,26.4259,26.4402,26.3618,26.3618,259200.0
2011-02-09 14:00:00,37.0,37.02,36.97,37.0,627400.0,26.3618,26.3761,26.3404,26.3618,627400.0
2011-02-09 14:30:00,36.99,37.04,36.98,37.03,395600.0,26.3547,26.3903,26.3476,26.3832,395600.0
2011-02-09 15:00:00,37.02,37.06,37.01,37.06,362800.0,26.3761,26.4046,26.3689,26.4046,362800.0
2011-02-09 15:30:00,37.05,37.18,37.03,37.17,1290800.0,26.3974,26.49,26.3832,26.4829,1290800.0
2011-02-10 09:30:00,37.14,37.45,37.06,37.24,911000.0,26.4615,26.6824,26.4046,26.5328,911000.0
2011-02-10 10:00:00,37.23,37.37,37.13,37.33,489400.0,26.5257,26.6254,26.4544,26.5969,489400.0
2011-02-10 10:30:00,37.33,37.34,37.17,37.18,338200.0,26.5969,26.604,26.4829,26.49,338200.0
2011-02-10 11:00:00,37.18,37.32,37.15,37.31,387300.0,26.49,26.5898,26.4687,26.5827,387300.0
2011-02-10 11:30:00,37.32,37.41,37.3,37.34,292600.0,26.5898,26.6539,26.5755,26.604,292600.0
2011-02-10 12:00:00,37.35,37.35,37.24,37.26,178200.0,26.6112,26.6112,26.5328,26.547,178200.0
2011-02-10 12:30:00,37.25,37.3,37.17,37.17,311200.0,26.5399,26.5755,26.4829,26.4829,311200.0
2011-02-10 13:00:00,37.17,37.23,37.12,37.12,295000.0,26.4829,26.5257,26.4473,26.4473,295000.0
2011-02-10 13:30:00,37.12,37.24,37.12,37.22,260500.0,26.4473,26.5328,26.4473,26.5185,260500.0
2011-02-10 14:00:00,37.21,37.33,37.18,37.23,383500.0,26.5114,26.5969,26.49,26.5257,383500.0
2011-02-10 14:30:00,37.23,37.26,37.14,37.14,168900.0,26.5257,26.547,26.4615,26.4615,168900.0
2011-02-10 15:00:00,37.15,37.26,37.12,37.24,230800.0,26.4687,26.547,26.4473,26.5328,230800.0
2011-02-10 15:30:00,37.25,37.31,37.17,37.3,992500.0,26.5399,26.5827,26.4829,26.5755,992500.0
2011-02-11 09:30:00,37.03,37.09,36.67,36.73,1215100.0,26.3832,26.4259,26.1267,26.1694,1215100.0
2011-02-11 10:00:00,36.74,37.02,36.73,36.78,1315800.0,26.1766,26.3761,26.1694,26.2051,1315800.0
2011-02-11 10:30:00,36.78,36.82,36.72,36.79,437700.0,26.2051,26.2336,26.1623,26.2122,437700.0
2011-02-11 11:00:00,36.79,36.85,36.71,36.84,1086100.0,26.2122,26.2549,26.1552,26.2478,1086100.0
2011-02-11 11:30:00,36.84,37.04,36.83,36.98,1202000.0,26.2478,26.3903,26.2407,26.3476,1202000.0
2011-02-11 12:00:00,36.99,37.05,36.96,37.0,647400.0,26.3547,26.3974,26.3333,26.3618,647400.0
2011-02-11 12:30:00,37.0,37.16,37.0,37.11,373300.0,26.3618,26.4758,26.3618,26.4402,373300.0
2011-02-11 13:00:00,37.11,37.2,37.07,37.18,309800.0,26.4402,26.5043,26.4117,26.49,309800.0
2011-02-11 13:30:00,37.18,37.33,37.18,37.33,342700.0,26.49,26.5969,26.49,26.5969,342700.0
2011-02-11 14:00:00,37.33,37.4,37.32,37.4,333000.0,26.5969,26.6468,26.5898,26.6468,333000.0
2011-02-11 14:30:00,37.4,37.47,37.39,37.46,430300.0,26.6468,26.6967,26.6397,26.6895,430300.0
2011-02-11 15:00:00,37.45,37.46,37.4,37.42,423100.0,26.6824,26.6895,26.6468,26.661,423100.0
2011-02-11 15:30:00,37.41,37.48,37.38,37.48,1296700.0,26.6539,26.7038,26.6325,26.7038,1296700.0
2011-02-14 09:30:00,37.47,37.66,37.27,37.55,1042900.0,26.6967,26.832,26.5542,26.7537,1042900.0
2011-02-14 10:00:00,37.55,37.61,37.52,37.55,847000.0,26.7537,26.7964,26.7323,26.7537,847000.0
2011-02-14 10:30:00,37.55,37.59,37.5,37.54,977000.0,26.7537,26.7822,26.718,26.7465,977000.0
2011-02-14 11:00:00,37.54,37.61,37.53,37.55,484900.0,26.7465,26.7964,26.7394,26.7537,484900.0
2011-02-14 11:30:00,37.55,37.62,37.53,37.54,424400.0,26.7537,26.8035,26.7394,26.7465,424400.0
2011-02-14 12:00:00,37.53,37.6,37.53,37.54,317300.0,26.7394,26.7893,26.7394,26.7465,317300.0
2011-02-14 12:30:00,37.54,37.62,37.54,37.57,473900.0,26.7465,26.8035,26.7465,26.7679,473900.0
2011-02-14 13:00:00,37.57,37.62,37.54,37.59,239400.0,26.7679,26.8035,26.7465,26.7822,239400.0
2011-02-14 13:30:00,37.59,37.59,37.54,37.58,244500.0,26.7822,26.7822,26.7465,26.775,244500.0
2011-02-14 14:00:00,37.57,37.6,37.55,37.57,736400.0,26.7679,26.7893,26.7537,26.7679,736400.0
2011-02-14 14:30:00,37.57,37.61,37.55,37.57,381300.0,26.7679,26.7964,26.7537,26.7679,381300.0
2011-02-14 15:00:00,37.57,37.6,37.54,37.57,1020500.0,26.7679,26.7893,26.7465,26.7679,1020500.0
2011-02-14 15:30:00,37.57,37.63,37.56,37.59,1114200.0,26.7679,26.8107,26.7608,26.7822,1114200.0
2011-02-15 09:30:00,37.59,37.73,37.32,37.54,1182900.0,26.7822,26.8819,26.5898,26.7465,1182900.0
2011-02-15 10:00:00,37.54,37.54,37.35,37.42,672600.0,26.7465,26.7465,26.6112,26.661,672600.0
2011-02-15 10:30:00,37.41,37.49,37.4,37.43,350200.0,26.6539,26.7109,26.6468,26.6682,350200.0
2011-02-15 11:00:00,37.42,37.59,37.4,37.58,245200.0,26.661,26.7822,26.6468,26.775,245200.0
2011-02-15 11:30:00,37.58,37.62,37.42,37.42,295400.0,26.775,26.8035,26.661,26.661,295400.0
2011-02-15 12:00:00,37.42,37.61,37.41,37.58,223400.0,26.661,26.7964,26.6539,26.775,223400.0
2011-02-15 12:30:00,37.58,37.64,37.58,37.61,139100.0,26.775,26.8178,26.775,26.7964,139100.0
2011-02-15 13:00:00,37.62,37.62,37.54,37.55,141300.0,26.8035,26.8035,26.7465,26.7537,141300.0
2011-02-15 13:30:00,37.56,37.61,37.55,37.58,294500.0,26.7608,26.7964,26.7537,26.775,294500.0
2011-02-15 14:00:00,37.59,37.59,37.52,37.54,319600.0,26.7822,26.7822,26.7323,26.7465,319600.0
2011-02-15 14:30:00,37.54,37.61,37.52,37.6,327700.0,26.7465,26.7964,26.7323,26.7893,327700.0
2011-02-15 15:00:00,37.59,37.64,37.57,37.57,368000.0,26.7822,26.8178,26.7679,26.7679,368000.0
2011-02-15 15:30:00,37.57,37.69,37.57,37.68,1182300.0,26.7679,26.8534,26.7679,26.8463,1182300.0
2011-02-16 09:30:00,37.74,38.09,37.69,37.91,935500.0,26.889,27.1384,26.8534,27.0102,935500.0
2011-02-16 10:00:00,37.92,37.98,37.73,37.82,734000.0,27.0173,27.06,26.8819,26.946,734000.0
2011-02-16 10:30:00,37.82,37.92,37.77,37.88,375400.0,26.946,27.0173,26.9104,26.9888,375400.0
2011-02-16 11:00:00,37.88,37.89,37.77,37.88,325400.0,26.9888,26.9959,26.9104,26.9888,325400.0
2011-02-16 11:30:00,37.88,37.88,37.77,37.82,294200.0,26.9888,26.9888,26.9104,26.946,294200.0
2011-02-16 12:00:00,37.82,37.82,37.59,37.75,647900.0,26.946,26.946,26.7822,26.8962,647900.0
2011-02-16 12:30:00,37.76,37.78,37.71,37.78,297200.0,26.9033,26.9175,26.8677,26.9175,297200.0
2011-02-16 13:00:00,37.77,37.8,37.72,37.74,149600.0,26.9104,26.9318,26.8748,26.889,149600.0
2011-02-16 13:30:00,37.74,37.81,37.73,37.8,144200.0,26.889,26.9389,26.8819,26.9318,144200.0
2011-02-16 14:00:00,37.81,37.81,37.72,37.75,329100.0,26.9389,26.9389,26.8748,26.8962,329100.0
2011-02-16 14:30:00,37.75,37.83,37.74,37.79,257000.0,26.8962,26.9532,26.889,26.9247,257000.0
2011-02-16 15:00:00,37.8,37.87,37.78,37.82,335000.0,26.9318,26.9817,26.9175,26.946,335000.0
2011-02-16 15:30:00,37.81,37.91,37.8,37.86,1468200.0,26.9389,27.0102,26.9318,26.9745,1468200.0
2011-02-17 09:30:00,37.83,37.91,37.61,37.8,839300.0,26.9532,27.0102,26.7964,26.9318,839300.0
2011-02-17 10:00:00,37.81,37.95,37.7,37.95,758700.0,26.9389,27.0387,26.8605,27.0387,758700.0
2011-02-17 10:30:00,37.95,37.95,37.84,37.87,659600.0,27.0387,27.0387,26.9603,26.9817,659600.0
2011-02-17 11:00:00,37.87,38.09,37.84,38.08,588300.0,26.9817,27.1384,26.9603,27.1313,588300.0
2011-02-17 11:30:00,38.08,38.09,37.99,38.03,813500.0,27.1313,27.1384,27.0672,27.0957,813500.0
2011-02-17 12:00:00,38.03,38.07,38.02,38.06,386900.0,27.0957,27.1242,27.0885,27.117,386900.0
2011-02-17 12:30:00,38.07,38.08,38.02,38.03,253800.0,27.1242,27.1313,27.0885,27.0957,253800.0
2011-02-17 13:00:00,38.03,38.1,38.02,38.06,333400.0,27.0957,27.1455,27.0885,27.117,333400.0
2011-02-17 13:30:00,38.05,38.11,38.02,38.03,300100.0,27.1099,27.1527,27.0885,27.0957,300100.0
2011-02-17 14:00:00,38.03,38.13,38.02,38.03,447900.0,27.0957,27.1669,27.0885,27.0957,447900.0
2011-02-17 14:30:00,38.03,38.1,38.02,38.09,302900.0,27.0957,27.1455,27.0885,27.1384,302900.0
2011-02-17 15:00:00,38.09,38.15,38.05,38.14,411900.0,27.1384,27.1812,27.1099,27.174,411900.0
2011-02-17 15:30:00,38.14,38.23,38.09,38.15,1789000.0,27.174,27.2382,27.1384,27.1812,1789000.0
2011-02-18 09:30:00,38.13,38.29,37.99,38.19,2462800.0,27.1669,27.2809,27.0672,27.2097,2462800.0
2011-02-18 10:00:00,38.19,38.24,37.99,38.22,1331300.0,27.2097,27.2453,27.0672,27.231,1331300.0
2011-02-18 10:30:00,38.22,38.29,38.11,38.12,380000.0,27.231,27.2809,27.1527,27.1598,380000.0
2011-02-18 11:00:00,38.11,38.19,38.05,38.16,953000.0,27.1527,27.2097,27.1099,27.1883,953000.0
2011-02-18 11:30:00,38.16,38.25,38.08,38.15,721100.0,27.1883,27.2524,27.1313,27.1812,721100.0
2011-02-18 12:00:00,38.15,38.28,38.15,38.27,471300.0,27.1812,27.2738,27.1812,27.2667,471300.0
2011-02-18 12:30:00,38.27,38.28,38.15,38.15,305200.0,27.2667,27.2738,27.1812,27.1812,305200.0
2011-02-18 13:00:00,38.16,38.24,38.15,38.17,216900.0,27.1883,27.2453,27.1812,27.1954,216900.0
2011-02-18 13:30:00,38.17,38.26,38.14,38.26,570600.0,27.1954,27.2595,27.174,27.2595,570600.0
2011-02-18 14:00:00,38.26,38.26,38.13,38.15,473200.0,27.2595,27.2595,27.1669,27.1812,473200.0
2011-02-18 14:30:00,38.15,38.3,38.14,38.24,447200.0,27.1812,27.288,27.174,27.2453,447200.0
2011-02-18 15:00:00,38.24,38.39,38.24,38.37,906500.0,27.2453,27.3522,27.2453,27.3379,906500.0
2011-02-18 15:30:00,38.37,38.5,38.26,38.49,2530100.0,27.3379,27.4305,27.2595,27.4234,2530100.0
2011-02-22 09:30:00,39.3,39.38,37.86,38.94,4769000.0,28.0005,28.0575,26.9745,27.744,4769000.0
2011-02-22 10:00:00,38.94,38.95,38.2,38.61,1988700.0,27.744,27.7511,27.2168,27.5089,1988700.0
2011-02-22 10:30:00,38.6,38.8,38.5,38.58,1662200.0,27.5018,27.6443,27.4305,27.4875,1662200.0
2011-02-22 11:00:00,38.58,38.59,38.36,38.4,1027100.0,27.4875,27.4946,27.3308,27.3593,1027100.0
2011-02-22 11:30:00,38.39,38.4,38.17,38.29,1279700.0,27.3522,27.3593,27.1954,27.2809,1279700.0
2011-02-22 12:00:00,38.28,38.39,38.12,38.33,635000.0,27.2738,27.3522,27.1598,27.3094,635000.0
2011-02-22 12:30:00,38.33,38.33,38.07,38.15,1026200.0,27.3094,27.3094,27.1242,27.1812,1026200.0
2011-02-22 13:00:00,38.15,38.25,38.07,38.18,733600.0,27.1812,27.2524,27.1242,27.2025,733600.0
2011-02-22 13:30:00,38.18,38.22,38.04,38.09,912900.0,27.2025,27.231,27.1028,27.1384,912900.0
2011-02-22 14:00:00,38.1,38.1,37.95,38.03,848500.0,27.1455,27.1455,27.0387,27.0957,848500.0
2011-02-22 14:30:00,38.04,38.09,37.92,37.93,1084900.0,27.1028,27.1384,27.0173,27.0244,1084900.0
2011-02-22 15:00:00,37.92,37.96,37.76,37.86,1051200.0,27.0173,27.0458,26.9033,26.9745,1051200.0
2011-02-22 15:30:00,37.85,38.12,37.8,38.09,2404400.0,26.9674,27.1598,26.9318,27.1384,2404400.0
2011-02-23 09:30:00,38.02,38.28,37.7,37.77,1819100.0,27.0885,27.2738,26.8605,26.9104,1819100.0
2011-02-23 10:00:00,37.79,37.97,37.63,37.88,1220500.0,26.9247,27.0529,26.8107,26.9888,1220500.0
2011-02-23 10:30:00,37.89,37.9,37.4,37.45,1190100.0,26.9959,27.003,26.6468,26.6824,1190100.0
2011-02-23 11:00:00,37.46,37.5,37.17,37.24,857600.0,26.6895,26.718,26.4829,26.5328,857600.0
2011-02-23 11:30:00,37.24,37.29,37.05,37.19,1248800.0,26.5328,26.5684,26.3974,26.4972,1248800.0
2011-02-23 12:00:00,37.19,37.25,37.0,37.07,812400.0,26.4972,26.5399,26.3618,26.4117,812400.0
2011-02-23 12:30:00,37.07,37.23,37.02,37.11,661000.0,26.4117,26.5257,26.3761,26.4402,661000.0
2011-02-23 13:00:00,37.11,37.2,36.9,37.08,962800.0,26.4402,26.5043,26.2906,26.4188,962800.0
2011-02-23 13:30:00,37.07,37.21,37.03,37.06,755400.0,26.4117,26.5114,26.3832,26.4046,755400.0
2011-02-23 14:00:00,37.06,37.29,37.05,37.27,817000.0,26.4046,26.5684,26.3974,26.5542,817000.0
2011-02-23 14:30:00,37.28,37.37,37.17,37.31,697200.0,26.5613,26.6254,26.4829,26.5827,697200.0
2011-02-23 15:00:00,37.31,37.53,37.3,37.5,1063100.0,26.5827,26.7394,26.5755,26.718,1063100.0
2011-02-23 15:30:00,37.51,37.54,37.21,37.31,1997800.0,26.7252,26.7465,26.5114,26.5827,1997800.0
2011-02-24 09:30:00,37.23,37.67,37.16,37.28,997100.0,26.5257,26.8392,26.4758,26.5613,997100.0
2011-02-24 10:00:00,37.31,37.31,36.92,37.05,1057900.0,26.5827,26.5827,26.3048,26.3974,1057900.0
2011-02-24 10:30:00,37.06,37.18,36.93,37.04,488700.0,26.4046,26.49,26.3119,26.3903,488700.0
2011-02-24 11:00:00,37.04,37.28,36.96,37.24,504200.0,26.3903,26.5613,26.3333,26.5328,504200.0
2011-02-24 11:30:00,37.24,37.25,36.99,37.08,312400.0,26.5328,26.5399,26.3547,26.4188,312400.0
2011-02-24 12:00:00,37.08,37.11,36.96,37.04,338600.0,26.4188,26.4402,26.3333,26.3903,338600.0
2011-02-24 12:30:00,37.05,37.06,36.91,37.05,329400.0,26.3974,26.4046,26.2977,26.3974,329400.0
2011-02-24 13:00:00,37.05,37.09,36.92,36.93,369400.0,26.3974,26.4259,26.3048,26.3119,369400.0
2011-02-24 13:30:00,36.92,37.04,36.78,36.82,568800.0,26.3048,26.3903,26.2051,26.2336,568800.0
2011-02-24 14:00:00,36.81,37.14,36.81,37.11,746800.0,26.2264,26.4615,26.2264,26.4402,746800.0
2011-02-24 14:30:00,37.11,37.22,36.99,37.06,824200.0,26.4402,26.5185,26.3547,26.4046,824200.0
2011-02-24 15:00:00,37.07,37.22,36.99,37.2,600500.0,26.4117,26.5185,26.3547,26.5043,600500.0
2011-02-24 15:30:00,37.2,37.25,37.11,37.15,1170000.0,26.5043,26.5399,26.4402,26.4687,1170000.0
2011-02-25 09:30:00,37.2,37.48,37.06,37.18,915000.0,26.5043,26.7038,26.4046,26.49,915000.0
2011-02-25 10:00:00,37.18,37.23,36.96,37.03,657900.0,26.49,26.5257,26.3333,26.3832,657900.0
2011-02-25 10:30:00,37.03,37.03,36.89,36.99,606400.0,26.3832,26.3832,26.2834,26.3547,606400.0
2011-02-25 11:00:00,36.99,37.0,36.83,36.84,427400.0,26.3547,26.3618,26.2407,26.2478,427400.0
2011-02-25 11:30:00,36.84,36.93,36.78,36.86,349000.0,26.2478,26.3119,26.2051,26.2621,349000.0
2011-02-25 12:00:00,36.86,37.0,36.86,36.96,455900.0,26.2621,26.3618,26.2621,26.3333,455900.0
2011-02-25 12:30:00,36.97,36.98,36.89,36.97,323200.0,26.3404,26.3476,26.2834,26.3404,323200.0
2011-02-25 13:00:00,36.98,37.12,36.93,37.05,385400.0,26.3476,26.4473,26.3119,26.3974,385400.0
2011-02-25 13:30:00,37.05,37.05,36.95,36.99,499900.0,26.3974,26.3974,26.3262,26.3547,499900.0
2011-02-25 14:00:00,37.0,37.08,36.95,36.97,386300.0,26.3618,26.4188,26.3262,26.3404,386300.0
2011-02-25 14:30:00,36.97,37.08,36.97,37.07,351000.0,26.3404,26.4188,26.3404,26.4117,351000.0
2011-02-25 15:00:00,37.07,37.16,36.96,37.0,573600.0,26.4117,26.4758,26.3333,26.3618,573600.0
2011-02-25 15:30:00,36.99,37.08,36.88,37.07,1785800.0,26.3547,26.4188,26.2763,26.4117,1785800.0
2011-02-28 09:30:00,37.15,37.45,37.06,37.25,978200.0,26.4687,26.6824,26.4046,26.5399,978200.0
2011-02-28 10:00:00,37.24,37.36,37.21,37.35,849600.0,26.5328,26.6183,26.5114,26.6112,849600.0
2011-02-28 10:30:00,37.34,37.47,37.29,37.45,709900.0,26.604,26.6967,26.5684,26.6824,709900.0
2011-02-28 11:00:00,37.46,37.53,37.43,37.47,499200.0,26.6895,26.7394,26.6682,26.6967,499200.0
2011-02-28 11:30:00,37.48,37.5,37.29,37.32,527600.0,26.7038,26.718,26.5684,26.5898,527600.0
2011-02-28 12:00:00,37.32,37.4,37.22,37.32,579400.0,26.5898,26.6468,26.5185,26.5898,579400.0
2011-02-28 12:30:00,37.32,37.36,37.22,37.23,532900.0,26.5898,26.6183,26.5185,26.5257,532900.0
2011-02-28 13:00:00,37.22,37.3,37.2,37.24,429600.0,26.5185,26.5755,26.5043,26.5328,429600.0
2011-02-28 13:30:00,37.23,37.25,37.15,37.16,481700.0,26.5257,26.5399,26.4687,26.4758,481700.0
2011-02-28 14:00:00,37.16,37.33,37.12,37.31,277200.0,26.4758,26.5969,26.4473,26.5827,277200.0
2011-02-28 14:30:00,37.32,37.4,37.3,37.4,245500.0,26.5898,26.6468,26.5755,26.6468,245500.0
2011-02-28 15:00:00,37.39,37.5,37.33,37.49,500700.0,26.6397,26.718,26.5969,26.7109,500700.0
2011-02-28 15:30:00,37.5,37.54,37.39,37.5,1470400.0,26.718,26.7465,26.6397,26.718,1470400.0
2011-03-01 09:30:00,37.08,37.72,37.08,37.54,947100.0,26.4188,26.8748,26.4188,26.7465,947100.0
2011-03-01 10:00:00,37.53,37.57,37.21,37.28,811400.0,26.7394,26.7679,26.5114,26.5613,811400.0
2011-03-01 10:30:00,37.28,37.46,37.23,37.34,474800.0,26.5613,26.6895,26.5257,26.604,474800.0
2011-03-01 11:00:00,37.34,37.5,37.32,37.33,426200.0,26.604,26.718,26.5898,26.5969,426200.0
2011-03-01 11:30:00,37.33,37.47,37.21,37.23,792300.0,26.5969,26.6967,26.5114,26.5257,792300.0
2011-03-01 12:00:00,37.23,37.23,37.11,37.13,420200.0,26.5257,26.5257,26.4402,26.4544,420200.0
2011-03-01 12:30:00,37.14,37.26,37.11,37.18,336000.0,26.4615,26.547,26.4402,26.49,336000.0
2011-03-01 13:00:00,37.18,37.18,36.86,36.9,689700.0,26.49,26.49,26.2621,26.2906,689700.0
2011-03-01 13:30:00,36.9,36.99,36.84,36.92,339400.0,26.2906,26.3547,26.2478,26.3048,339400.0
2011-03-01 14:00:00,36.92,36.93,36.7,36.72,477200.0,26.3048,26.3119,26.1481,26.1623,477200.0
2011-03-01 14:30:00,36.71,36.88,36.69,36.82,595500.0,26.1552,26.2763,26.1409,26.2336,595500.0
2011-03-01 15:00:00,36.81,36.88,36.73,36.8,870100.0,26.2264,26.2763,26.1694,26.2193,870100.0
2011-03-01 15:30:00,36.8,36.94,36.73,36.75,1647100.0,26.2193,26.3191,26.1694,26.1837,1647100.0
2011-03-02 09:30:00,36.6,36.89,36.33,36.87,1622400.0,26.0768,26.2834,25.8844,26.2692,1622400.0
2011-03-02 10:00:00,36.86,36.94,36.55,36.58,973400.0,26.2621,26.3191,26.0412,26.0626,973400.0
2011-03-02 10:30:00,36.59,36.83,36.54,36.71,891800.0,26.0697,26.2407,26.0341,26.1552,891800.0
2011-03-02 11:00:00,36.7,36.75,36.56,36.61,818500.0,26.1481,26.1837,26.0483,26.0839,818500.0
2011-03-02 11:30:00,36.61,36.68,36.45,36.47,1293700.0,26.0839,26.1338,25.9699,25.9842,1293700.0
2011-03-02 12:00:00,36.48,36.67,36.37,36.66,661900.0,25.9913,26.1267,25.9129,26.1196,661900.0
2011-03-02 12:30:00,36.66,36.88,36.65,36.8,559600.0,26.1196,26.2763,26.1124,26.2193,559600.0
2011-03-02 13:00:00,36.8,36.84,36.7,36.74,453300.0,26.2193,26.2478,26.1481,26.1766,453300.0
2011-03-02 13:30:00,36.74,36.77,36.6,36.71,507600.0,26.1766,26.1979,26.0768,26.1552,507600.0
2011-03-02 14:00:00,36.71,36.84,36.65,36.73,446500.0,26.1552,26.2478,26.1124,26.1694,446500.0
2011-03-02 14:30:00,36.73,36.96,36.7,36.88,722700.0,26.1694,26.3333,26.1481,26.2763,722700.0
2011-03-02 15:00:00,36.88,36.99,36.85,36.86,553800.0,26.2763,26.3547,26.2549,26.2621,553800.0
2011-03-02 15:30:00,36.86,36.86,36.65,36.67,1793400.0,26.2621,26.2621,26.1124,26.1267,1793400.0
2011-03-03 09:30:00,37.02,37.25,36.95,37.25,768500.0,26.3761,26.5399,26.3262,26.5399,768500.0
2011-03-03 10:00:00,37.24,37.31,37.11,37.18,572900.0,26.5328,26.5827,26.4402,26.49,572900.0
2011-03-03 10:30:00,37.18,37.36,37.1,37.29,648700.0,26.49,26.6183,26.4331,26.5684,648700.0
2011-03-03 11:00:00,37.28,37.48,37.27,37.46,632800.0,26.5613,26.7038,26.5542,26.6895,632800.0
2011-03-03 11:30:00,37.46,37.55,37.41,37.53,558200.0,26.6895,26.7537,26.6539,26.7394,558200.0
2011-03-03 12:00:00,37.53,37.54,37.43,37.45,163900.0,26.7394,26.7465,26.6682,26.6824,163900.0
2011-03-03 12:30:00,37.45,37.5,37.42,37.45,194400.0,26.6824,26.718,26.661,26.6824,194400.0
2011-03-03 13:00:00,37.45,37.5,37.45,37.46,191100.0,26.6824,26.718,26.6824,26.6895,191100.0
2011-03-03 13:30:00,37.46,37.51,37.43,37.49,369900.0,26.6895,26.7252,26.6682,26.7109,369900.0
2011-03-03 14:00:00,37.48,37.58,37.47,37.5,369200.0,26.7038,26.775,26.6967,26.718,369200.0
2011-03-03 14:30:00,37.49,37.59,37.48,37.59,347500.0,26.7109,26.7822,26.7038,26.7822,347500.0
2011-03-03 15:00:00,37.58,37.62,37.54,37.58,452000.0,26.775,26.8035,26.7465,26.775,452000.0
2011-03-03 15:30:00,37.58,37.59,37.47,37.52,1918000.0,26.775,26.7822,26.6967,26.7323,1918000.0
2011-03-04 09:30:00,37.45,37.86,37.4,37.86,810500.0,26.6824,26.9745,26.6468,26.9745,810500.0
2011-03-04 10:00:00,37.86,37.86,37.51,37.57,680400.0,26.9745,26.9745,26.7252,26.7679,680400.0
2011-03-04 10:30:00,37.57,37.69,37.51,37.52,580500.0,26.7679,26.8534,26.7252,26.7323,580500.0
2011-03-04 11:00:00,37.52,37.63,37.4,37.45,732700.0,26.7323,26.8107,26.6468,26.6824,732700.0
2011-03-04 11:30:00,37.45,37.62,37.27,37.28,662300.0,26.6824,26.8035,26.5542,26.5613,662300.0
2011-03-04 12:00:00,37.28,37.28,36.95,36.99,796300.0,26.5613,26.5613,26.3262,26.3547,796300.0
2011-03-04 12:30:00,36.98,37.03,36.9,36.9,498000.0,26.3476,26.3832,26.2906,26.2906,498000.0
2011-03-04 13:00:00,36.91,37.0,36.9,36.92,324500.0,26.2977,26.3618,26.2906,26.3048,324500.0
2011-03-04 13:30:00,36.93,36.99,36.78,36.84,552400.0,26.3119,26.3547,26.2051,26.2478,552400.0
2011-03-04 14:00:00,36.84,36.98,36.79,36.97,408800.0,26.2478,26.3476,26.2122,26.3404,408800.0
2011-03-04 14:30:00,36.97,37.08,36.94,37.08,324200.0,26.3404,26.4188,26.3191,26.4188,324200.0
2011-03-04 15:00:00,37.08,37.17,36.97,37.01,710300.0,26.4188,26.4829,26.3404,26.3689,710300.0
2011-03-04 15:30:00,37.01,37.28,36.97,37.22,1218500.0,26.3689,26.5613,26.3404,26.5185,1218500.0
2011-03-07 09:30:00,37.26,37.7,37.23,37.62,679800.0,26.547,26.8605,26.5257,26.8035,679800.0
2011-03-07 10:00:00,37.63,37.65,37.36,37.52,714300.0,26.8107,26.8249,26.6183,26.7323,714300.0
2011-03-07 10:30:00,37.51,37.53,37.27,37.31,876500.0,26.7252,26.7394,26.5542,26.5827,876500.0
2011-03-07 11:00:00,37.3,37.35,37.11,37.13,556600.0,26.5755,26.6112,26.4402,26.4544,556600.0
2011-03-07 11:30:00,37.14,37.21,37.05,37.14,382300.0,26.4615,26.5114,26.3974,26.4615,382300.0
2011-03-07 12:00:00,37.14,37.25,37.11,37.23,533200.0,26.4615,26.5399,26.4402,26.5257,533200.0
2011-03-07 12:30:00,37.23,37.31,37.02,37.07,346300.0,26.5257,26.5827,26.3761,26.4117,346300.0
2011-03-07 13:00:00,37.08,37.08,36.93,36.97,469300.0,26.4188,26.4188,26.3119,26.3404,469300.0
2011-03-07 13:30:00,36.96,37.0,36.85,36.88,406300.0,26.3333,26.3618,26.2549,26.2763,406300.0
2011-03-07 14:00:00,36.87,36.99,36.83,36.94,447100.0,26.2692,26.3547,26.2407,26.3191,447100.0
2011-03-07 14:30:00,36.94,37.0,36.91,36.95,402200.0,26.3191,26.3618,26.2977,26.3262,402200.0
2011-03-07 15:00:00,36.96,36.99,36.89,36.95,1162500.0,26.3333,26.3547,26.2834,26.3262,1162500.0
2011-03-07 15:30:00,36.95,37.04,36.87,36.87,1309000.0,26.3262,26.3903,26.2692,26.2692,1309000.0
2011-03-08 09:30:00,36.72,36.77,36.54,36.75,1701800.0,26.3389,26.3748,26.2098,26.3604,1701800.0
2011-03-08 10:00:00,36.75,36.86,36.58,36.78,1776900.0,26.3604,26.4393,26.2385,26.3819,1776900.0
2011-03-08 10:30:00,36.78,36.83,36.58,36.76,857500.0,26.3819,26.4178,26.2385,26.3676,857500.0
2011-03-08 11:00:00,36.76,36.8,36.58,36.78,1042800.0,26.3676,26.3963,26.2385,26.3819,1042800.0
2011-03-08 11:30:00,36.78,37.06,36.77,37.06,1277800.0,26.3819,26.5828,26.3748,26.5828,1277800.0
2011-03-08 12:00:00,37.06,37.2,37.02,37.14,727500.0,26.5828,26.6832,26.5541,26.6402,727500.0
2011-03-08 12:30:00,37.14,37.21,37.07,37.11,796000.0,26.6402,26.6904,26.5899,26.6186,796000.0
2011-03-08 13:00:00,37.11,37.21,37.1,37.2,334800.0,26.6186,26.6904,26.6115,26.6832,334800.0
2011-03-08 13:30:00,37.2,37.26,37.13,37.18,402200.0,26.6832,26.7262,26.633,26.6688,402200.0
2011-03-08 14:00:00,37.18,37.19,37.0,37.1,490300.0,26.6688,26.676,26.5397,26.6115,490300.0
2011-03-08 14:30:00,37.1,37.25,37.02,37.23,267500.0,26.6115,26.7191,26.5541,26.7047,267500.0
2011-03-08 15:00:00,37.23,37.26,37.16,37.18,943400.0,26.7047,26.7262,26.6545,26.6688,943400.0
2011-03-08 15:30:00,37.18,37.2,37.02,37.03,2990900.0,26.6688,26.6832,26.5541,26.5612,2990900.0
2011-03-09 09:30:00,37.09,37.2,36.91,37.17,770900.0,26.6043,26.6832,26.4752,26.6617,770900.0
2011-03-09 10:00:00,37.15,37.39,37.05,37.34,715400.0,26.6473,26.8195,26.5756,26.7836,715400.0
2011-03-09 10:30:00,37.33,37.4,37.06,37.11,668100.0,26.7764,26.8266,26.5828,26.6186,668100.0
2011-03-09 11:00:00,37.11,37.33,37.03,37.26,541500.0,26.6186,26.7764,26.5612,26.7262,541500.0
2011-03-09 11:30:00,37.26,37.46,37.19,37.43,499300.0,26.7262,26.8697,26.676,26.8482,499300.0
2011-03-09 12:00:00,37.44,37.54,37.36,37.45,613900.0,26.8553,26.9271,26.798,26.8625,613900.0
2011-03-09 12:30:00,37.45,37.5,37.39,37.44,315800.0,26.8625,26.8984,26.8195,26.8553,315800.0
2011-03-09 13:00:00,37.45,37.65,37.41,37.61,566700.0,26.8625,27.006,26.8338,26.9773,566700.0
2011-03-09 13:30:00,37.61,37.67,37.57,37.61,858000.0,26.9773,27.0203,26.9486,26.9773,858000.0
2011-03-09 14:00:00,37.6,37.78,37.6,37.65,602900.0,26.9701,27.0992,26.9701,27.006,602900.0
2011-03-09 14:30:00,37.66,37.73,37.58,37.7,476800.0,27.0131,27.0634,26.9558,27.0418,476800.0
2011-03-09 15:00:00,37.7,37.73,37.61,37.63,781900.0,27.0418,27.0634,26.9773,26.9916,781900.0
2011-03-09 15:30:00,37.63,37.69,37.55,37.68,1463500.0,26.9916,27.0347,26.9342,27.0275,1463500.0
2011-03-10 09:30:00,37.35,37.5,37.19,37.22,971300.0,26.7908,26.8984,26.676,26.6975,971300.0
2011-03-10 10:00:00,37.21,37.23,36.98,37.11,772800.0,26.6904,26.7047,26.5254,26.6186,772800.0
2011-03-10 10:30:00,37.11,37.24,37.02,37.17,640000.0,26.6186,26.7119,26.5541,26.6617,640000.0
2011-03-10 11:00:00,37.18,37.22,37.04,37.15,714000.0,26.6688,26.6975,26.5684,26.6473,714000.0
2011-03-10 11:30:00,37.15,37.25,37.12,37.23,336000.0,26.6473,26.7191,26.6258,26.7047,336000.0
2011-03-10 12:00:00,37.21,37.25,37.11,37.14,369200.0,26.6904,26.7191,26.6186,26.6402,369200.0
2011-03-10 12:30:00,37.13,37.18,36.99,37.18,496900.0,26.633,26.6688,26.5326,26.6688,496900.0
2011-03-10 13:00:00,37.18,37.26,37.1,37.11,752800.0,26.6688,26.7262,26.6115,26.6186,752800.0
2011-03-10 13:30:00,37.12,37.12,36.94,37.01,731200.0,26.6258,26.6258,26.4967,26.5469,731200.0
2011-03-10 14:00:00,37.02,37.1,36.99,37.07,287700.0,26.5541,26.6115,26.5326,26.5899,287700.0
2011-03-10 14:30:00,37.06,37.19,37.06,37.16,257100.0,26.5828,26.676,26.5828,26.6545,257100.0
2011-03-10 15:00:00,37.17,37.19,37.02,37.06,551200.0,26.6617,26.676,26.5541,26.5828,551200.0
2011-03-10 15:30:00,37.06,37.2,37.02,37.08,1119200.0,26.5828,26.6832,26.5541,26.5971,1119200.0
2011-03-11 09:30:00,37.03,37.22,36.67,36.88,893300.0,26.5612,26.6975,26.303,26.4537,893300.0
2011-03-11 10:00:00,36.88,37.03,36.67,36.85,822700.0,26.4537,26.5612,26.303,26.4321,822700.0
2011-03-11 10:30:00,36.85,36.9,36.75,36.87,556100.0,26.4321,26.468,26.3604,26.4465,556100.0
2011-03-11 11:00:00,36.87,37.02,36.79,37.0,369100.0,26.4465,26.5541,26.3891,26.5397,369100.0
2011-03-11 11:30:00,37.0,37.24,37.0,37.15,523500.0,26.5397,26.7119,26.5397,26.6473,523500.0
2011-03-11 12:00:00,37.15,37.35,37.14,37.27,584300.0,26.6473,26.7908,26.6402,26.7334,584300.0
2011-03-11 12:30:00,37.27,37.3,37.17,37.2,420000.0,26.7334,26.7549,26.6617,26.6832,420000.0
2011-03-11 13:00:00,37.2,37.2,37.13,37.14,179900.0,26.6832,26.6832,26.633,26.6402,179900.0
2011-03-11 13:30:00,37.14,37.16,37.07,37.14,290700.0,26.6402,26.6545,26.5899,26.6402,290700.0
2011-03-11 14:00:00,37.15,37.17,37.1,37.13,559500.0,26.6473,26.6617,26.6115,26.633,559500.0
2011-03-11 14:30:00,37.13,37.19,37.08,37.17,241200.0,26.633,26.676,26.5971,26.6617,241200.0
2011-03-11 15:00:00,37.17,37.29,37.17,37.27,719200.0,26.6617,26.7477,26.6617,26.7334,719200.0
2011-03-11 15:30:00,37.27,37.3,37.14,37.15,886200.0,26.7334,26.7549,26.6402,26.6473,886200.0
2011-03-14 09:30:00,36.92,36.93,36.71,36.9,822100.0,26.4823,26.4895,26.3317,26.468,822100.0
2011-03-14 10:00:00,36.9,36.94,36.75,36.78,655500.0,26.468,26.4967,26.3604,26.3819,655500.0
2011-03-14 10:30:00,36.78,36.82,36.6,36.65,955900.0,26.3819,26.4106,26.2528,26.2887,955900.0
2011-03-14 11:00:00,36.66,36.69,36.5,36.55,655800.0,26.2959,26.3174,26.1811,26.2169,655800.0
2011-03-14 11:30:00,36.55,36.58,36.45,36.53,553100.0,26.2169,26.2385,26.1452,26.2026,553100.0
2011-03-14 12:00:00,36.52,36.55,36.28,36.29,523200.0,26.1954,26.2169,26.0233,26.0305,523200.0
2011-03-14 12:30:00,36.29,36.4,36.29,36.4,518000.0,26.0305,26.1094,26.0305,26.1094,518000.0
2011-03-14 13:00:00,36.4,36.53,36.4,36.5,204300.0,26.1094,26.2026,26.1094,26.1811,204300.0
2011-03-14 13:30:00,36.5,36.57,36.4,36.54,382600.0,26.1811,26.2313,26.1094,26.2098,382600.0
2011-03-14 14:00:00,36.53,36.65,36.49,36.6,421900.0,26.2026,26.2887,26.1739,26.2528,421900.0
2011-03-14 14:30:00,36.61,36.61,36.45,36.49,391500.0,26.26,26.26,26.1452,26.1739,391500.0
2011-03-14 15:00:00,36.49,36.64,36.48,36.52,468100.0,26.1739,26.2815,26.1667,26.1954,468100.0
2011-03-14 15:30:00,36.53,36.73,36.52,36.67,1307500.0,26.2026,26.3461,26.1954,26.303,1307500.0
2011-03-15 09:30:00,35.9,36.27,35.82,36.1,1081100.0,25.7507,26.0161,25.6933,25.8942,1081100.0
2011-03-15 10:00:00,36.1,36.39,36.01,36.39,779100.0,25.8942,26.1022,25.8296,26.1022,779100.0
2011-03-15 10:30:00,36.4,36.56,36.27,36.3,871900.0,26.1094,26.2241,26.0161,26.0376,871900.0
2011-03-15 11:00:00,36.3,36.42,36.19,36.4,538100.0,26.0376,26.1237,25.9587,26.1094,538100.0
2011-03-15 11:30:00,36.4,36.41,36.2,36.3,373800.0,26.1094,26.1165,25.9659,26.0376,373800.0
2011-03-15 12:00:00,36.29,36.38,36.25,36.34,384500.0,26.0305,26.095,26.0018,26.0663,384500.0
2011-03-15 12:30:00,36.35,36.35,36.13,36.24,360500.0,26.0735,26.0735,25.9157,25.9946,360500.0
2011-03-15 13:00:00,36.24,36.25,36.13,36.18,428200.0,25.9946,26.0018,25.9157,25.9516,428200.0
2011-03-15 13:30:00,36.18,36.35,36.18,36.27,327900.0,25.9516,26.0735,25.9516,26.0161,327900.0
2011-03-15 14:00:00,36.27,36.4,36.16,36.37,567200.0,26.0161,26.1094,25.9372,26.0878,567200.0
2011-03-15 14:30:00,36.38,36.42,36.29,36.32,433700.0,26.095,26.1237,26.0305,26.052,433700.0
2011-03-15 15:00:00,36.31,36.42,36.29,36.36,670300.0,26.0448,26.1237,26.0305,26.0807,670300.0
2011-03-15 15:30:00,36.37,36.5,36.24,36.28,1306900.0,26.0878,26.1811,25.9946,26.0233,1306900.0
2011-03-16 09:30:00,36.13,36.15,35.93,36.04,747900.0,25.9157,25.93,25.7722,25.8511,747900.0
2011-03-16 10:00:00,36.05,36.16,36.0,36.14,553800.0,25.8583,25.9372,25.8224,25.9229,553800.0
2011-03-16 10:30:00,36.14,36.26,36.04,36.06,618300.0,25.9229,26.0089,25.8511,25.8655,618300.0
2011-03-16 11:00:00,36.05,36.06,35.68,36.01,1680200.0,25.8583,25.8655,25.5929,25.8296,1680200.0
2011-03-16 11:30:00,36.01,36.12,35.87,35.91,739500.0,25.8296,25.9085,25.7292,25.7579,739500.0
2011-03-16 12:00:00,35.91,35.97,35.77,35.89,739200.0,25.7579,25.8009,25.6575,25.7435,739200.0
2011-03-16 12:30:00,35.89,35.98,35.82,35.91,607100.0,25.7435,25.8081,25.6933,25.7579,607100.0
2011-03-16 13:00:00,35.91,35.96,35.83,35.89,624900.0,25.7579,25.7937,25.7005,25.7435,624900.0
2011-03-16 13:30:00,35.89,35.93,35.8,35.89,539700.0,25.7435,25.7722,25.679,25.7435,539700.0
2011-03-16 14:00:00,35.88,35.88,35.43,35.58,1342200.0,25.7364,25.7364,25.4136,25.5212,1342200.0
2011-03-16 14:30:00,35.57,35.98,35.55,35.93,1359900.0,25.514,25.8081,25.4997,25.7722,1359900.0
2011-03-16 15:00:00,35.93,36.02,35.75,35.8,1201300.0,25.7722,25.8368,25.6431,25.679,1201300.0
2011-03-16 15:30:00,35.8,35.82,35.63,35.67,2312800.0,25.679,25.6933,25.557,25.5857,2312800.0
2011-03-17 09:30:00,36.07,36.13,35.77,35.79,627300.0,25.8727,25.9157,25.6575,25.6718,627300.0
2011-03-17 10:00:00,35.81,35.97,35.77,35.93,794600.0,25.6862,25.8009,25.6575,25.7722,794600.0
2011-03-17 10:30:00,35.94,36.03,35.88,36.02,524100.0,25.7794,25.844,25.7364,25.8368,524100.0
2011-03-17 11:00:00,36.03,36.07,35.73,35.77,923100.0,25.844,25.8727,25.6288,25.6575,923100.0
2011-03-17 11:30:00,35.77,35.83,35.67,35.73,385300.0,25.6575,25.7005,25.5857,25.6288,385300.0
2011-03-17 12:00:00,35.73,35.91,35.73,35.9,568500.0,25.6288,25.7579,25.6288,25.7507,568500.0
2011-03-17 12:30:00,35.89,35.9,35.84,35.85,663900.0,25.7435,25.7507,25.7077,25.7148,663900.0
2011-03-17 13:00:00,35.86,35.89,35.63,35.64,592600.0,25.722,25.7435,25.557,25.5642,592600.0
2011-03-17 13:30:00,35.64,35.75,35.51,35.55,505500.0,25.5642,25.6431,25.471,25.4997,505500.0
2011-03-17 14:00:00,35.55,35.67,35.51,35.66,450000.0,25.4997,25.5857,25.471,25.5786,450000.0
2011-03-17 14:30:00,35.66,35.78,35.64,35.7,322900.0,25.5786,25.6646,25.5642,25.6073,322900.0
2011-03-17 15:00:00,35.71,35.8,35.69,35.7,861100.0,25.6144,25.679,25.6001,25.6073,861100.0
2011-03-17 15:30:00,35.69,35.79,35.65,35.76,1501000.0,25.6001,25.6718,25.5714,25.6503,1501000.0
2011-03-18 09:30:00,36.04,36.13,35.92,36.0,2645300.0,25.8511,25.9157,25.7651,25.8224,2645300.0
2011-03-18 10:00:00,36.01,36.06,35.76,35.76,1001300.0,25.8296,25.8655,25.6503,25.6503,1001300.0
2011-03-18 10:30:00,35.76,36.02,35.76,35.95,276600.0,25.6503,25.8368,25.6503,25.7866,276600.0
2011-03-18 11:00:00,35.94,36.14,35.94,36.01,510700.0,25.7794,25.9229,25.7794,25.8296,510700.0
2011-03-18 11:30:00,36.01,36.12,36.0,36.11,535500.0,25.8296,25.9085,25.8224,25.9013,535500.0
2011-03-18 12:00:00,36.1,36.27,36.09,36.23,695000.0,25.8942,26.0161,25.887,25.9874,695000.0
2011-03-18 12:30:00,36.23,36.23,36.1,36.12,224600.0,25.9874,25.9874,25.8942,25.9085,224600.0
2011-03-18 13:00:00,36.12,36.27,36.11,36.21,283400.0,25.9085,26.0161,25.9013,25.9731,283400.0
2011-03-18 13:30:00,36.21,36.23,36.14,36.15,367100.0,25.9731,25.9874,25.9229,25.93,367100.0
2011-03-18 14:00:00,36.15,36.22,36.07,36.11,638000.0,25.93,25.9802,25.8727,25.9013,638000.0
2011-03-18 14:30:00,36.1,36.17,35.97,35.99,788800.0,25.8942,25.9444,25.8009,25.8153,788800.0
2011-03-18 15:00:00,35.98,36.02,35.9,35.93,536400.0,25.8081,25.8368,25.7507,25.7722,536400.0
2011-03-18 15:30:00,35.94,36.07,35.93,36.01,1528000.0,25.7794,25.8727,25.7722,25.8296,1528000.0
2011-03-21 09:30:00,36.29,36.65,36.28,36.38,1157000.0,26.0305,26.2887,26.0233,26.095,1157000.0
2011-03-21 10:00:00,36.38,36.45,36.3,36.42,880300.0,26.095,26.1452,26.0376,26.1237,880300.0
2011-03-21 10:30:00,36.43,36.67,36.42,36.63,855300.0,26.1309,26.303,26.1237,26.2743,855300.0
2011-03-21 11:00:00,36.62,36.7,36.56,36.59,356500.0,26.2672,26.3245,26.2241,26.2456,356500.0
2011-03-21 11:30:00,36.59,36.67,36.51,36.53,482500.0,26.2456,26.303,26.1883,26.2026,482500.0
2011-03-21 12:00:00,36.54,36.59,36.44,36.5,382100.0,26.2098,26.2456,26.138,26.1811,382100.0
2011-03-21 12:30:00,36.5,36.52,36.4,36.43,335700.0,26.1811,26.1954,26.1094,26.1309,335700.0
2011-03-21 13:00:00,36.42,36.46,36.38,36.4,167100.0,26.1237,26.1524,26.095,26.1094,167100.0
2011-03-21 13:30:00,36.4,36.44,36.36,36.43,166400.0,26.1094,26.138,26.0807,26.1309,166400.0
2011-03-21 14:00:00,36.42,36.43,36.35,36.4,301500.0,26.1237,26.1309,26.0735,26.1094,301500.0
2011-03-21 14:30:00,36.39,36.44,36.38,36.4,223100.0,26.1022,26.138,26.095,26.1094,223100.0
2011-03-21 15:00:00,36.4,36.43,36.38,36.42,529100.0,26.1094,26.1309,26.095,26.1237,529100.0
2011-03-21 15:30:00,36.42,36.48,36.4,36.46,1322400.0,26.1237,26.1667,26.1094,26.1524,1322400.0
2011-03-22 09:30:00,36.36,36.53,36.36,36.49,554200.0,26.0807,26.2026,26.0807,26.1739,554200.0
2011-03-22 10:00:00,36.49,36.62,36.36,36.51,870700.0,26.1739,26.2672,26.0807,26.1883,870700.0
2011-03-22 10:30:00,36.5,36.55,36.33,36.33,767300.0,26.1811,26.2169,26.0591,26.0591,767300.0
2011-03-22 11:00:00,36.34,36.43,36.3,36.37,331400.0,26.0663,26.1309,26.0376,26.0878,331400.0
2011-03-22 11:30:00,36.37,36.37,36.26,36.36,265800.0,26.0878,26.0878,26.0089,26.0807,265800.0
2011-03-22 12:00:00,36.36,36.36,36.3,36.32,324800.0,26.0807,26.0807,26.0376,26.052,324800.0
2011-03-22 12:30:00,36.31,36.36,36.3,36.35,245200.0,26.0448,26.0807,26.0376,26.0735,245200.0
2011-03-22 13:00:00,36.35,36.38,36.31,36.33,255900.0,26.0735,26.095,26.0448,26.0591,255900.0
2011-03-22 13:30:00,36.32,36.43,36.3,36.42,269200.0,26.052,26.1309,26.0376,26.1237,269200.0
2011-03-22 14:00:00,36.42,36.43,36.31,36.36,355000.0,26.1237,26.1309,26.0448,26.0807,355000.0
2011-03-22 14:30:00,36.35,36.39,36.31,36.35,403100.0,26.0735,26.1022,26.0448,26.0735,403100.0
2011-03-22 15:00:00,36.35,36.38,36.31,36.34,324300.0,26.0735,26.095,26.0448,26.0663,324300.0
2011-03-22 15:30:00,36.34,36.4,36.29,36.29,972000.0,26.0663,26.1094,26.0305,26.0305,972000.0
2011-03-23 09:30:00,36.08,36.25,36.05,36.21,992800.0,25.8798,26.0018,25.8583,25.9731,992800.0
2011-03-23 10:00:00,36.21,36.22,36.03,36.16,897300.0,25.9731,25.9802,25.844,25.9372,897300.0
2011-03-23 10:30:00,36.16,36.21,36.05,36.18,612500.0,25.9372,25.9731,25.8583,25.9516,612500.0
2011-03-23 11:00:00,36.19,36.35,36.15,36.28,808900.0,25.9587,26.0735,25.93,26.0233,808900.0
2011-03-23 11:30:00,36.29,36.39,36.28,36.36,387700.0,26.0305,26.1022,26.0233,26.0807,387700.0
2011-03-23 12:00:00,36.37,36.43,36.29,36.4,640600.0,26.0878,26.1309,26.0305,26.1094,640600.0
2011-03-23 12:30:00,36.4,36.43,36.3,36.36,479000.0,26.1094,26.1309,26.0376,26.0807,479000.0
2011-03-23 13:00:00,36.36,36.41,36.32,36.34,298300.0,26.0807,26.1165,26.052,26.0663,298300.0
2011-03-23 13:30:00,36.35,36.54,36.34,36.51,518900.0,26.0735,26.2098,26.0663,26.1883,518900.0
2011-03-23 14:00:00,36.51,36.54,36.48,36.52,399900.0,26.1883,26.2098,26.1667,26.1954,399900.0
2011-03-23 14:30:00,36.51,36.62,36.47,36.56,418600.0,26.1883,26.2672,26.1596,26.2241,418600.0
2011-03-23 15:00:00,36.57,36.66,36.53,36.65,454900.0,26.2313,26.2959,26.2026,26.2887,454900.0
2011-03-23 15:30:00,36.65,36.68,36.58,36.6,1007800.0,26.2887,26.3102,26.2385,26.2528,1007800.0
2011-03-24 09:30:00,36.9,37.32,36.79,37.19,1170700.0,26.468,26.7693,26.3891,26.676,1170700.0
2011-03-24 10:00:00,37.18,37.23,37.08,37.12,872900.0,26.6688,26.7047,26.5971,26.6258,872900.0
2011-03-24 10:30:00,37.12,37.3,37.12,37.29,811300.0,26.6258,26.7549,26.6258,26.7477,811300.0
2011-03-24 11:00:00,37.3,37.38,37.28,37.36,530200.0,26.7549,26.8123,26.7406,26.798,530200.0
2011-03-24 11:30:00,37.36,37.54,37.35,37.52,1028100.0,26.798,26.9271,26.7908,26.9127,1028100.0
2011-03-24 12:00:00,37.52,37.75,37.5,37.73,965100.0,26.9127,27.0777,26.8984,27.0634,965100.0
2011-03-24 12:30:00,37.72,37.73,37.39,37.46,555900.0,27.0562,27.0634,26.8195,26.8697,555900.0
2011-03-24 13:00:00,37.45,37.5,37.39,37.44,385900.0,26.8625,26.8984,26.8195,26.8553,385900.0
2011-03-24 13:30:00,37.44,37.45,37.3,37.33,416000.0,26.8553,26.8625,26.7549,26.7764,416000.0
2011-03-24 14:00:00,37.33,37.4,37.31,37.36,437800.0,26.7764,26.8266,26.7621,26.798,437800.0
2011-03-24 14:30:00,37.36,37.43,37.36,37.38,305100.0,26.798,26.8482,26.798,26.8123,305100.0
2011-03-24 15:00:00,37.38,37.59,37.38,37.53,556000.0,26.8123,26.9629,26.8123,26.9199,556000.0
2011-03-24 15:30:00,37.53,37.53,37.35,37.38,1337900.0,26.9199,26.9199,26.7908,26.8123,1337900.0
2011-03-25 09:30:00,37.41,37.55,37.36,37.5,660100.0,26.8338,26.9342,26.798,26.8984,660100.0
2011-03-25 10:00:00,37.5,37.65,37.5,37.64,506300.0,26.8984,27.006,26.8984,26.9988,506300.0
2011-03-25 10:30:00,37.64,37.75,37.63,37.64,524900.0,26.9988,27.0777,26.9916,26.9988,524900.0
2011-03-25 11:00:00,37.64,37.72,37.63,37.7,459300.0,26.9988,27.0562,26.9916,27.0418,459300.0
2011-03-25 11:30:00,37.71,37.75,37.69,37.73,572700.0,27.049,27.0777,27.0347,27.0634,572700.0
2011-03-25 12:00:00,37.74,37.82,37.73,37.8,437600.0,27.0705,27.1279,27.0634,27.1136,437600.0
2011-03-25 12:30:00,37.8,37.82,37.75,37.79,334500.0,27.1136,27.1279,27.0777,27.1064,334500.0
2011-03-25 13:00:00,37.78,37.79,37.57,37.59,380700.0,27.0992,27.1064,26.9486,26.9629,380700.0
2011-03-25 13:30:00,37.6,37.6,37.46,37.48,467700.0,26.9701,26.9701,26.8697,26.884,467700.0
2011-03-25 14:00:00,37.47,37.51,37.4,37.46,287300.0,26.8769,26.9055,26.8266,26.8697,287300.0
2011-03-25 14:30:00,37.45,37.51,37.4,37.5,317700.0,26.8625,26.9055,26.8266,26.8984,317700.0
2011-03-25 15:00:00,37.5,37.51,37.43,37.47,450500.0,26.8984,26.9055,26.8482,26.8769,450500.0
2011-03-25 15:30:00,37.47,37.49,37.34,37.41,1282200.0,26.8769,26.8912,26.7836,26.8338,1282200.0
2011-03-28 09:30:00,37.46,37.51,37.25,37.33,462800.0,26.8697,26.9055,26.7191,26.7764,462800.0
2011-03-28 10:00:00,37.34,37.44,37.26,37.26,496800.0,26.7836,26.8553,26.7262,26.7262,496800.0
2011-03-28 10:30:00,37.27,37.3,37.07,37.08,698400.0,26.7334,26.7549,26.5899,26.5971,698400.0
2011-03-28 11:00:00,37.09,37.11,36.85,36.9,789400.0,26.6043,26.6186,26.4321,26.468,789400.0
2011-03-28 11:30:00,36.89,36.92,36.77,36.86,770200.0,26.4608,26.4823,26.3748,26.4393,770200.0
2011-03-28 12:00:00,36.87,36.9,36.83,36.85,285700.0,26.4465,26.468,26.4178,26.4321,285700.0
2011-03-28 12:30:00,36.85,36.93,36.85,36.89,248800.0,26.4321,26.4895,26.4321,26.4608,248800.0
2011-03-28 13:00:00,36.89,36.9,36.62,36.64,585700.0,26.4608,26.468,26.2672,26.2815,585700.0
2011-03-28 13:30:00,36.64,36.73,36.63,36.7,278500.0,26.2815,26.3461,26.2743,26.3245,278500.0
2011-03-28 14:00:00,36.71,36.79,36.69,36.75,436100.0,26.3317,26.3891,26.3174,26.3604,436100.0
2011-03-28 14:30:00,36.74,36.92,36.74,36.81,577300.0,26.3532,26.4823,26.3532,26.4034,577300.0
2011-03-28 15:00:00,36.8,36.83,36.77,36.8,660400.0,26.3963,26.4178,26.3748,26.3963,660400.0
2011-03-28 15:30:00,36.81,36.81,36.66,36.67,1451000.0,26.4034,26.4034,26.2959,26.303,1451000.0
2011-03-29 09:30:00,37.37,37.74,37.15,37.7,2258400.0,26.8051,27.0705,26.6473,27.0418,2258400.0
2011-03-29 10:00:00,37.7,37.78,37.57,37.64,1407300.0,27.0418,27.0992,26.9486,26.9988,1407300.0
2011-03-29 10:30:00,37.65,37.81,37.63,37.72,868300.0,27.006,27.1207,26.9916,27.0562,868300.0
2011-03-29 11:00:00,37.72,37.77,37.64,37.71,759600.0,27.0562,27.092,26.9988,27.049,759600.0
2011-03-29 11:30:00,37.71,37.74,37.47,37.52,1222700.0,27.049,27.0705,26.8769,26.9127,1222700.0
2011-03-29 12:00:00,37.53,37.66,37.52,37.52,532500.0,26.9199,27.0131,26.9127,26.9127,532500.0
2011-03-29 12:30:00,37.52,37.54,37.44,37.46,627200.0,26.9127,26.9271,26.8553,26.8697,627200.0
2011-03-29 13:00:00,37.46,37.61,37.43,37.61,568800.0,26.8697,26.9773,26.8482,26.9773,568800.0
2011-03-29 13:30:00,37.61,37.63,37.56,37.59,665800.0,26.9773,26.9916,26.9414,26.9629,665800.0
2011-03-29 14:00:00,37.59,37.68,37.57,37.63,1079100.0,26.9629,27.0275,26.9486,26.9916,1079100.0
2011-03-29 14:30:00,37.64,37.75,37.64,37.73,833100.0,26.9988,27.0777,26.9988,27.0634,833100.0
2011-03-29 15:00:00,37.74,37.76,37.68,37.72,878600.0,27.0705,27.0849,27.0275,27.0562,878600.0
2011-03-29 15:30:00,37.73,37.74,37.62,37.71,2219700.0,27.0634,27.0705,26.9844,27.049,2219700.0
2011-03-30 09:30:00,37.56,37.84,37.25,37.28,1057600.0,26.9414,27.1423,26.7191,26.7406,1057600.0
2011-03-30 10:00:00,37.28,37.34,37.21,37.27,1117200.0,26.7406,26.7836,26.6904,26.7334,1117200.0
2011-03-30 10:30:00,37.27,37.61,37.27,37.56,718500.0,26.7334,26.9773,26.7334,26.9414,718500.0
2011-03-30 11:00:00,37.56,37.57,37.37,37.37,346800.0,26.9414,26.9486,26.8051,26.8051,346800.0
2011-03-30 11:30:00,37.38,37.49,37.36,37.38,238500.0,26.8123,26.8912,26.798,26.8123,238500.0
2011-03-30 12:00:00,37.39,37.5,37.35,37.44,390000.0,26.8195,26.8984,26.7908,26.8553,390000.0
2011-03-30 12:30:00,37.44,37.5,37.42,37.48,201300.0,26.8553,26.8984,26.841,26.884,201300.0
2011-03-30 13:00:00,37.48,37.6,37.48,37.51,281800.0,26.884,26.9701,26.884,26.9055,281800.0
2011-03-30 13:30:00,37.5,37.53,37.39,37.43,295100.0,26.8984,26.9199,26.8195,26.8482,295100.0
2011-03-30 14:00:00,37.44,37.56,37.41,37.52,685600.0,26.8553,26.9414,26.8338,26.9127,685600.0
2011-03-30 14:30:00,37.53,37.56,37.47,37.56,371700.0,26.9199,26.9414,26.8769,26.9414,371700.0
2011-03-30 15:00:00,37.56,37.6,37.54,37.55,487200.0,26.9414,26.9701,26.9271,26.9342,487200.0
2011-03-30 15:30:00,37.55,37.59,37.51,37.56,1090900.0,26.9342,26.9629,26.9055,26.9414,1090900.0
2011-03-31 09:30:00,37.28,37.46,36.81,36.89,1069600.0,26.7406,26.8697,26.4034,26.4608,1069600.0
2011-03-31 10:00:00,36.89,36.99,36.81,36.93,502000.0,26.4608,26.5326,26.4034,26.4895,502000.0
2011-03-31 10:30:00,36.92,37.03,36.82,36.92,559000.0,26.4823,26.5612,26.4106,26.4823,559000.0
2011-03-31 11:00:00,36.92,37.03,36.89,36.94,271600.0,26.4823,26.5612,26.4608,26.4967,271600.0
2011-03-31 11:30:00,36.94,37.07,36.93,36.96,333900.0,26.4967,26.5899,26.4895,26.511,333900.0
2011-03-31 12:00:00,36.95,37.01,36.94,37.01,176400.0,26.5039,26.5469,26.4967,26.5469,176400.0
2011-03-31 12:30:00,37.01,37.12,37.0,37.11,280900.0,26.5469,26.6258,26.5397,26.6186,280900.0
2011-03-31 13:00:00,37.1,37.16,37.01,37.06,447600.0,26.6115,26.6545,26.5469,26.5828,447600.0
2011-03-31 13:30:00,37.06,37.12,37.01,37.08,244300.0,26.5828,26.6258,26.5469,26.5971,244300.0
2011-03-31 14:00:00,37.08,37.11,36.99,37.04,306300.0,26.5971,26.6186,26.5326,26.5684,306300.0
2011-03-31 14:30:00,37.04,37.16,37.04,37.16,236900.0,26.5684,26.6545,26.5684,26.6545,236900.0
2011-03-31 15:00:00,37.16,37.23,37.1,37.12,420700.0,26.6545,26.7047,26.6115,26.6258,420700.0
2011-03-31 15:30:00,37.12,37.17,37.04,37.06,1348100.0,26.6258,26.6617,26.5684,26.5828,1348100.0
2011-04-01 09:30:00,37.12,37.2,36.96,37.11,1145300.0,26.6258,26.6832,26.511,26.6186,1145300.0
2011-04-01 10:00:00,37.11,37.55,37.11,37.52,698200.0,26.6186,26.9342,26.6186,26.9127,698200.0
2011-04-01 10:30:00,37.51,37.64,37.5,37.58,621100.0,26.9055,26.9988,26.8984,26.9558,621100.0
2011-04-01 11:00:00,37.58,37.67,37.54,37.66,428300.0,26.9558,27.0203,26.9271,27.0131,428300.0
2011-04-01 11:30:00,37.66,37.82,37.66,37.8,658000.0,27.0131,27.1279,27.0131,27.1136,658000.0
2011-04-01 12:00:00,37.8,37.87,37.73,37.73,867700.0,27.1136,27.1638,27.0634,27.0634,867700.0
2011-04-01 12:30:00,37.73,37.77,37.68,37.7,446200.0,27.0634,27.092,27.0275,27.0418,446200.0
2011-04-01 13:00:00,37.7,37.8,37.69,37.75,456700.0,27.0418,27.1136,27.0347,27.0777,456700.0
2011-04-01 13:30:00,37.75,37.79,37.72,37.75,292800.0,27.0777,27.1064,27.0562,27.0777,292800.0
2011-04-01 14:00:00,37.75,37.77,37.69,37.7,294900.0,27.0777,27.092,27.0347,27.0418,294900.0
2011-04-01 14:30:00,37.69,37.71,37.59,37.62,802500.0,27.0347,27.049,26.9629,26.9844,802500.0
2011-04-01 15:00:00,37.62,37.62,37.41,37.54,781600.0,26.9844,26.9844,26.8338,26.9271,781600.0
2011-04-01 15:30:00,37.55,37.66,37.49,37.58,1070700.0,26.9342,27.0131,26.8912,26.9558,1070700.0
2011-04-04 09:30:00,37.47,37.73,37.36,37.4,713700.0,26.8769,27.0634,26.798,26.8266,713700.0
2011-04-04 10:00:00,37.4,37.46,37.31,37.38,547900.0,26.8266,26.8697,26.7621,26.8123,547900.0
2011-04-04 10:30:00,37.38,37.44,37.32,37.39,344900.0,26.8123,26.8553,26.7693,26.8195,344900.0
2011-04-04 11:00:00,37.39,37.46,37.36,37.4,328200.0,26.8195,26.8697,26.798,26.8266,328200.0
2011-04-04 11:30:00,37.41,37.51,37.35,37.49,295500.0,26.8338,26.9055,26.7908,26.8912,295500.0
2011-04-04 12:00:00,37.48,37.51,37.43,37.47,270300.0,26.884,26.9055,26.8482,26.8769,270300.0
2011-04-04 12:30:00,37.47,37.48,37.31,37.39,368100.0,26.8769,26.884,26.7621,26.8195,368100.0
2011-04-04 13:00:00,37.39,37.4,37.34,37.38,275900.0,26.8195,26.8266,26.7836,26.8123,275900.0
2011-04-04 13:30:00,37.37,37.39,37.23,37.25,483600.0,26.8051,26.8195,26.7047,26.7191,483600.0
2011-04-04 14:00:00,37.25,37.37,37.24,37.31,363900.0,26.7191,26.8051,26.7119,26.7621,363900.0
2011-04-04 14:30:00,37.31,37.39,37.3,37.35,295400.0,26.7621,26.8195,26.7549,26.7908,295400.0
2011-04-04 15:00:00,37.35,37.37,37.27,37.34,536300.0,26.7908,26.8051,26.7334,26.7836,536300.0
2011-04-04 15:30:00,37.34,37.48,37.33,37.48,1200700.0,26.7836,26.884,26.7764,26.884,1200700.0
2011-04-05 09:30:00,37.27,37.45,37.25,37.36,854500.0,26.7334,26.8625,26.7191,26.798,854500.0
2011-04-05 10:00:00,37.35,37.76,37.31,37.71,929400.0,26.7908,27.0849,26.7621,27.049,929400.0
2011-04-05 10:30:00,37.71,37.84,37.64,37.69,671400.0,27.049,27.1423,26.9988,27.0347,671400.0
2011-04-05 11:00:00,37.7,37.7,37.6,37.6,505300.0,27.0418,27.0418,26.9701,26.9701,505300.0
2011-04-05 11:30:00,37.6,37.62,37.39,37.42,1023000.0,26.9701,26.9844,26.8195,26.841,1023000.0
2011-04-05 12:00:00,37.43,37.56,37.43,37.54,505800.0,26.8482,26.9414,26.8482,26.9271,505800.0
2011-04-05 12:30:00,37.53,37.72,37.44,37.68,628400.0,26.9199,27.0562,26.8553,27.0275,628400.0
2011-04-05 13:00:00,37.68,37.78,37.64,37.66,371500.0,27.0275,27.0992,26.9988,27.0131,371500.0
2011-04-05 13:30:00,37.66,37.66,37.55,37.6,363600.0,27.0131,27.0131,26.9342,26.9701,363600.0
2011-04-05 14:00:00,37.6,37.73,37.58,37.72,697300.0,26.9701,27.0634,26.9558,27.0562,697300.0
2011-04-05 14:30:00,37.71,37.75,37.55,37.62,651000.0,27.049,27.0777,26.9342,26.9844,651000.0
2011-04-05 15:00:00,37.62,37.7,37.61,37.65,474800.0,26.9844,27.0418,26.9773,27.006,474800.0
2011-04-05 15:30:00,37.65,37.68,37.53,37.6,1402000.0,27.006,27.0275,26.9199,26.9701,1402000.0
2011-04-06 09:30:00,37.7,37.79,37.47,37.5,682700.0,27.0418,27.1064,26.8769,26.8984,682700.0
2011-04-06 10:00:00,37.5,37.53,37.32,37.47,971300.0,26.8984,26.9199,26.7693,26.8769,971300.0
2011-04-06 10:30:00,37.47,37.49,37.3,37.46,1347400.0,26.8769,26.8912,26.7549,26.8697,1347400.0
2011-04-06 11:00:00,37.47,37.5,37.25,37.36,709200.0,26.8769,26.8984,26.7191,26.798,709200.0
2011-04-06 11:30:00,37.35,37.4,37.21,37.27,756600.0,26.7908,26.8266,26.6904,26.7334,756600.0
2011-04-06 12:00:00,37.27,37.45,37.25,37.45,474400.0,26.7334,26.8625,26.7191,26.8625,474400.0
2011-04-06 12:30:00,37.44,37.49,37.41,37.48,328800.0,26.8553,26.8912,26.8338,26.884,328800.0
2011-04-06 13:00:00,37.48,37.55,37.46,37.49,280500.0,26.884,26.9342,26.8697,26.8912,280500.0
2011-04-06 13:30:00,37.49,37.52,37.45,37.52,213200.0,26.8912,26.9127,26.8625,26.9127,213200.0
2011-04-06 14:00:00,37.53,37.55,37.47,37.5,350700.0,26.9199,26.9342,26.8769,26.8984,350700.0
2011-04-06 14:30:00,37.49,37.52,37.45,37.48,331300.0,26.8912,26.9127,26.8625,26.884,331300.0
2011-04-06 15:00:00,37.49,37.54,37.48,37.52,465500.0,26.8912,26.9271,26.884,26.9127,465500.0
2011-04-06 15:30:00,37.51,37.63,37.5,37.51,1864100.0,26.9055,26.9916,26.8984,26.9055,1864100.0
2011-04-07 09:30:00,37.44,37.79,37.44,37.64,1037200.0,26.8553,27.1064,26.8553,26.9988,1037200.0
2011-04-07 10:00:00,37.64,37.72,37.52,37.57,701000.0,26.9988,27.0562,26.9127,26.9486,701000.0
2011-04-07 10:30:00,37.57,37.59,37.24,37.5,1079900.0,26.9486,26.9629,26.7119,26.8984,1079900.0
2011-04-07 11:00:00,37.5,37.64,37.45,37.54,609900.0,26.8984,26.9988,26.8625,26.9271,609900.0
2011-04-07 11:30:00,37.54,37.76,37.43,37.76,739100.0,26.9271,27.0849,26.8482,27.0849,739100.0
2011-04-07 12:00:00,37.76,37.78,37.66,37.77,488000.0,27.0849,27.0992,27.0131,27.092,488000.0
2011-04-07 12:30:00,37.76,37.9,37.74,37.85,666100.0,27.0849,27.1853,27.0705,27.1494,666100.0
2011-04-07 13:00:00,37.85,37.89,37.72,37.75,573900.0,27.1494,27.1781,27.0562,27.0777,573900.0
2011-04-07 13:30:00,37.75,37.75,37.5,37.53,598200.0,27.0777,27.0777,26.8984,26.9199,598200.0
2011-04-07 14:00:00,37.53,37.64,37.53,37.56,419400.0,26.9199,26.9988,26.9199,26.9414,419400.0
2011-04-07 14:30:00,37.56,37.76,37.55,37.72,418100.0,26.9414,27.0849,26.9342,27.0562,418100.0
2011-04-07 15:00:00,37.72,37.82,37.69,37.7,535400.0,27.0562,27.1279,27.0347,27.0418,535400.0
2011-04-07 15:30:00,37.7,37.85,37.7,37.81,1637900.0,27.0418,27.1494,27.0418,27.1207,1637900.0
2011-04-08 09:30:00,37.9,37.96,37.7,37.8,1071900.0,27.1853,27.2283,27.0418,27.1136,1071900.0
2011-04-08 10:00:00,37.81,37.89,37.61,37.68,1050500.0,27.1207,27.1781,26.9773,27.0275,1050500.0
2011-04-08 10:30:00,37.69,37.7,37.52,37.56,1059800.0,27.0347,27.0418,26.9127,26.9414,1059800.0
2011-04-08 11:00:00,37.56,37.64,37.52,37.59,534400.0,26.9414,26.9988,26.9127,26.9629,534400.0
2011-04-08 11:30:00,37.59,37.71,37.57,37.66,441900.0,26.9629,27.049,26.9486,27.0131,441900.0
2011-04-08 12:00:00,37.65,37.73,37.63,37.64,463800.0,27.006,27.0634,26.9916,26.9988,463800.0
2011-04-08 12:30:00,37.64,37.67,37.45,37.46,670200.0,26.9988,27.0203,26.8625,26.8697,670200.0
2011-04-08 13:00:00,37.46,37.53,37.43,37.5,568100.0,26.8697,26.9199,26.8482,26.8984,568100.0
2011-04-08 13:30:00,37.51,37.59,37.47,37.57,430900.0,26.9055,26.9629,26.8769,26.9486,430900.0
2011-04-08 14:00:00,37.57,37.58,37.43,37.47,345300.0,26.9486,26.9558,26.8482,26.8769,345300.0
2011-04-08 14:30:00,37.47,37.49,37.27,37.28,714800.0,26.8769,26.8912,26.7334,26.7406,714800.0
2011-04-08 15:00:00,37.27,37.4,37.23,37.34,620800.0,26.7334,26.8266,26.7047,26.7836,620800.0
2011-04-08 15:30:00,37.33,37.47,37.31,37.43,1377800.0,26.7764,26.8769,26.7621,26.8482,1377800.0
2011-04-11 09:30:00,37.44,37.8,37.44,37.62,861600.0,26.8553,27.1136,26.8553,26.9844,861600.0
2011-04-11 10:00:00,37.63,37.76,37.58,37.72,426600.0,26.9916,27.0849,26.9558,27.0562,426600.0
2011-04-11 10:30:00,37.71,37.93,37.71,37.88,474900.0,27.049,27.2068,27.049,27.1709,474900.0
2011-04-11 11:00:00,37.88,37.94,37.82,37.85,299700.0,27.1709,27.214,27.1279,27.1494,299700.0
2011-04-11 11:30:00,37.85,37.93,37.78,37.78,501400.0,27.1494,27.2068,27.0992,27.0992,501400.0
2011-04-11 12:00:00,37.79,37.8,37.63,37.63,511900.0,27.1064,27.1136,26.9916,26.9916,511900.0
2011-04-11 12:30:00,37.63,37.64,37.4,37.46,721000.0,26.9916,26.9988,26.8266,26.8697,721000.0
2011-04-11 13:00:00,37.46,37.65,37.45,37.63,254900.0,26.8697,27.006,26.8625,26.9916,254900.0
2011-04-11 13:30:00,37.63,37.67,37.56,37.65,356200.0,26.9916,27.0203,26.9414,27.006,356200.0
2011-04-11 14:00:00,37.65,37.72,37.61,37.71,289600.0,27.006,27.0562,26.9773,27.049,289600.0
2011-04-11 14:30:00,37.71,37.73,37.65,37.67,294000.0,27.049,27.0634,27.006,27.0203,294000.0
2011-04-11 15:00:00,37.68,37.69,37.59,37.62,445600.0,27.0275,27.0347,26.9629,26.9844,445600.0
2011-04-11 15:30:00,37.62,37.74,37.6,37.61,1140700.0,26.9844,27.0705,26.9701,26.9773,1140700.0
2011-04-12 09:30:00,37.42,37.93,37.36,37.7,979200.0,26.841,27.2068,26.798,27.0418,979200.0
2011-04-12 10:00:00,37.7,37.94,37.64,37.94,1042300.0,27.0418,27.214,26.9988,27.214,1042300.0
2011-04-12 10:30:00,37.94,37.99,37.74,37.75,1028300.0,27.214,27.2498,27.0705,27.0777,1028300.0
2011-04-12 11:00:00,37.74,37.88,37.72,37.87,741000.0,27.0705,27.1709,27.0562,27.1638,741000.0
2011-04-12 11:30:00,37.87,37.97,37.86,37.91,384200.0,27.1638,27.2355,27.1566,27.1925,384200.0
2011-04-12 12:00:00,37.92,37.96,37.88,37.89,279500.0,27.1996,27.2283,27.1709,27.1781,279500.0
2011-04-12 12:30:00,37.88,37.9,37.77,37.79,329900.0,27.1709,27.1853,27.092,27.1064,329900.0
2011-04-12 13:00:00,37.79,37.81,37.72,37.78,346500.0,27.1064,27.1207,27.0562,27.0992,346500.0
2011-04-12 13:30:00,37.78,37.83,37.71,37.71,383500.0,27.0992,27.1351,27.049,27.049,383500.0
2011-04-12 14:00:00,37.71,37.83,37.7,37.8,480700.0,27.049,27.1351,27.0418,27.1136,480700.0
2011-04-12 14:30:00,37.81,37.81,37.72,37.76,391100.0,27.1207,27.1207,27.0562,27.0849,391100.0
2011-04-12 15:00:00,37.76,37.78,37.65,37.66,533400.0,27.0849,27.0992,27.006,27.0131,533400.0
2011-04-12 15:30:00,37.66,37.8,37.64,37.74,980200.0,27.0131,27.1136,26.9988,27.0705,980200.0
2011-04-13 09:30:00,37.84,37.97,37.62,37.63,865700.0,27.1423,27.2355,26.9844,26.9916,865700.0
2011-04-13 10:00:00,37.63,37.72,37.52,37.66,860000.0,26.9916,27.0562,26.9127,27.0131,860000.0
2011-04-13 10:30:00,37.66,37.67,37.56,37.57,783500.0,27.0131,27.0203,26.9414,26.9486,783500.0
2011-04-13 11:00:00,37.57,37.59,37.21,37.21,977900.0,26.9486,26.9629,26.6904,26.6904,977900.0
2011-04-13 11:30:00,37.22,37.36,37.18,37.18,863200.0,26.6975,26.798,26.6688,26.6688,863200.0
2011-04-13 12:00:00,37.18,37.32,37.17,37.32,537400.0,26.6688,26.7693,26.6617,26.7693,537400.0
2011-04-13 12:30:00,37.31,37.41,37.26,37.37,423200.0,26.7621,26.8338,26.7262,26.8051,423200.0
2011-04-13 13:00:00,37.37,37.47,37.36,37.42,343700.0,26.8051,26.8769,26.798,26.841,343700.0
2011-04-13 13:30:00,37.42,37.45,37.33,37.36,313200.0,26.841,26.8625,26.7764,26.798,313200.0
2011-04-13 14:00:00,37.36,37.42,37.3,37.4,617300.0,26.798,26.841,26.7549,26.8266,617300.0
2011-04-13 14:30:00,37.4,37.46,37.33,37.43,528900.0,26.8266,26.8697,26.7764,26.8482,528900.0
2011-04-13 15:00:00,37.44,37.66,37.44,37.63,854800.0,26.8553,27.0131,26.8553,26.9916,854800.0
2011-04-13 15:30:00,37.63,37.67,37.57,37.67,1819300.0,26.9916,27.0203,26.9486,27.0203,1819300.0
2011-04-14 09:30:00,37.6,37.67,37.45,37.51,870500.0,26.9701,27.0203,26.8625,26.9055,870500.0
2011-04-14 10:00:00,37.5,37.82,37.47,37.79,918000.0,26.8984,27.1279,26.8769,27.1064,918000.0
2011-04-14 10:30:00,37.8,37.84,37.65,37.71,390800.0,27.1136,27.1423,27.006,27.049,390800.0
2011-04-14 11:00:00,37.71,37.83,37.68,37.7,334800.0,27.049,27.1351,27.0275,27.0418,334800.0
2011-04-14 11:30:00,37.71,37.77,37.64,37.77,278600.0,27.049,27.092,26.9988,27.092,278600.0
2011-04-14 12:00:00,37.76,37.86,37.76,37.84,286200.0,27.0849,27.1566,27.0849,27.1423,286200.0
2011-04-14 12:30:00,37.84,37.89,37.83,37.87,273600.0,27.1423,27.1781,27.1351,27.1638,273600.0
2011-04-14 13:00:00,37.87,37.89,37.8,37.84,286500.0,27.1638,27.1781,27.1136,27.1423,286500.0
2011-04-14 13:30:00,37.84,37.85,37.73,37.73,281600.0,27.1423,27.1494,27.0634,27.0634,281600.0
2011-04-14 14:00:00,37.73,37.77,37.68,37.74,282400.0,27.0634,27.092,27.0275,27.0705,282400.0
2011-04-14 14:30:00,37.75,37.87,37.75,37.82,272300.0,27.0777,27.1638,27.0777,27.1279,272300.0
2011-04-14 15:00:00,37.83,37.97,37.82,37.96,606300.0,27.1351,27.2355,27.1279,27.2283,606300.0
2011-04-14 15:30:00,37.96,37.97,37.83,37.86,991700.0,27.2283,27.2355,27.1351,27.1566,991700.0
2011-04-15 09:30:00,37.96,38.28,37.94,38.2,2300400.0,27.2283,27.4579,27.214,27.4005,2300400.0
2011-04-15 10:00:00,38.2,38.4,38.2,38.3,1519700.0,27.4005,27.5439,27.4005,27.4722,1519700.0
2011-04-15 10:30:00,38.3,38.3,38.14,38.27,690800.0,27.4722,27.4722,27.3574,27.4507,690800.0
2011-04-15 11:00:00,38.27,38.28,38.1,38.23,594300.0,27.4507,27.4579,27.3287,27.422,594300.0
2011-04-15 11:30:00,38.24,38.29,38.15,38.23,310900.0,27.4292,27.465,27.3646,27.422,310900.0
2011-04-15 12:00:00,38.22,38.36,38.22,38.3,706000.0,27.4148,27.5152,27.4148,27.4722,706000.0
2011-04-15 12:30:00,38.3,38.37,38.29,38.33,282800.0,27.4722,27.5224,27.465,27.4937,282800.0
2011-04-15 13:00:00,38.33,38.36,38.16,38.18,306700.0,27.4937,27.5152,27.3718,27.3861,306700.0
2011-04-15 13:30:00,38.19,38.29,38.17,38.25,429500.0,27.3933,27.465,27.379,27.4363,429500.0
2011-04-15 14:00:00,38.24,38.3,38.24,38.27,404000.0,27.4292,27.4722,27.4292,27.4507,404000.0
2011-04-15 14:30:00,38.28,38.29,38.17,38.2,228000.0,27.4579,27.465,27.379,27.4005,228000.0
2011-04-15 15:00:00,38.19,38.24,38.1,38.24,575200.0,27.3933,27.4292,27.3287,27.4292,575200.0
2011-04-15 15:30:00,38.23,38.27,38.15,38.18,1429700.0,27.422,27.4507,27.3646,27.3861,1429700.0
2011-04-18 09:30:00,37.65,37.78,37.34,37.34,1248800.0,27.006,27.0992,26.7836,26.7836,1248800.0
2011-04-18 10:00:00,37.34,37.71,37.21,37.7,1053100.0,26.7836,27.049,26.6904,27.0418,1053100.0
2011-04-18 10:30:00,37.7,37.78,37.49,37.58,768400.0,27.0418,27.0992,26.8912,26.9558,768400.0
2011-04-18 11:00:00,37.57,37.66,37.49,37.54,414400.0,26.9486,27.0131,26.8912,26.9271,414400.0
2011-04-18 11:30:00,37.54,37.67,37.5,37.63,331400.0,26.9271,27.0203,26.8984,26.9916,331400.0
2011-04-18 12:00:00,37.64,37.65,37.53,37.58,364100.0,26.9988,27.006,26.9199,26.9558,364100.0
2011-04-18 12:30:00,37.58,37.63,37.54,37.58,289000.0,26.9558,26.9916,26.9271,26.9558,289000.0
2011-04-18 13:00:00,37.59,37.59,37.49,37.53,333200.0,26.9629,26.9629,26.8912,26.9199,333200.0
2011-04-18 13:30:00,37.52,37.67,37.5,37.66,267300.0,26.9127,27.0203,26.8984,27.0131,267300.0
2011-04-18 14:00:00,37.67,37.67,37.58,37.64,294700.0,27.0203,27.0203,26.9558,26.9988,294700.0
2011-04-18 14:30:00,37.64,37.77,37.62,37.71,371300.0,26.9988,27.092,26.9844,27.049,371300.0
2011-04-18 15:00:00,37.72,37.79,37.62,37.72,491300.0,27.0562,27.1064,26.9844,27.0562,491300.0
2011-04-18 15:30:00,37.72,37.82,37.66,37.74,1402000.0,27.0562,27.1279,27.0131,27.0705,1402000.0
2011-04-19 09:30:00,37.89,37.97,37.7,37.92,810600.0,27.1781,27.2355,27.0418,27.1996,810600.0
2011-04-19 10:00:00,37.92,38.02,37.86,37.9,834200.0,27.1996,27.2714,27.1566,27.1853,834200.0
2011-04-19 10:30:00,37.9,37.91,37.73,37.79,743400.0,27.1853,27.1925,27.0634,27.1064,743400.0
2011-04-19 11:00:00,37.79,37.83,37.64,37.65,643600.0,27.1064,27.1351,26.9988,27.006,643600.0
2011-04-19 11:30:00,37.64,37.69,37.57,37.67,766600.0,26.9988,27.0347,26.9486,27.0203,766600.0
2011-04-19 12:00:00,37.67,37.74,37.64,37.72,258500.0,27.0203,27.0705,26.9988,27.0562,258500.0
2011-04-19 12:30:00,37.72,37.77,37.69,37.71,218100.0,27.0562,27.092,27.0347,27.049,218100.0
2011-04-19 13:00:00,37.71,37.81,37.7,37.76,202600.0,27.049,27.1207,27.0418,27.0849,202600.0
2011-04-19 13:30:00,37.76,37.82,37.73,37.74,242300.0,27.0849,27.1279,27.0634,27.0705,242300.0
2011-04-19 14:00:00,37.74,37.82,37.72,37.77,240900.0,27.0705,27.1279,27.0562,27.092,240900.0
2011-04-19 14:30:00,37.77,37.83,37.73,37.77,299800.0,27.092,27.1351,27.0634,27.092,299800.0
2011-04-19 15:00:00,37.77,37.82,37.74,37.74,393400.0,27.092,27.1279,27.0705,27.0705,393400.0
2011-04-19 15:30:00,37.74,37.8,37.72,37.75,1048100.0,27.0705,27.1136,27.0562,27.0777,1048100.0
2011-04-20 09:30:00,38.28,38.49,38.24,38.47,751200.0,27.4579,27.6085,27.4292,27.5941,751200.0
2011-04-20 10:00:00,38.47,38.51,38.29,38.32,836800.0,27.5941,27.6228,27.465,27.4866,836800.0
2011-04-20 10:30:00,38.32,38.36,38.23,38.3,935900.0,27.4866,27.5152,27.422,27.4722,935900.0
2011-04-20 11:00:00,38.3,38.31,38.11,38.18,451000.0,27.4722,27.4794,27.3359,27.3861,451000.0
2011-04-20 11:30:00,38.17,38.17,38.09,38.11,349800.0,27.379,27.379,27.3216,27.3359,349800.0
2011-04-20 12:00:00,38.11,38.13,38.02,38.03,335400.0,27.3359,27.3503,27.2714,27.2785,335400.0
2011-04-20 12:30:00,38.03,38.04,37.91,37.98,702100.0,27.2785,27.2857,27.1925,27.2427,702100.0
2011-04-20 13:00:00,37.98,38.01,37.87,37.9,470600.0,27.2427,27.2642,27.1638,27.1853,470600.0
2011-04-20 13:30:00,37.91,37.94,37.84,37.94,435400.0,27.1925,27.214,27.1423,27.214,435400.0
2011-04-20 14:00:00,37.94,37.96,37.9,37.93,333300.0,27.214,27.2283,27.1853,27.2068,333300.0
2011-04-20 14:30:00,37.94,37.97,37.91,37.93,539000.0,27.214,27.2355,27.1925,27.2068,539000.0
2011-04-20 15:00:00,37.94,37.99,37.9,37.95,673200.0,27.214,27.2498,27.1853,27.2212,673200.0
2011-04-20 15:30:00,37.96,37.96,37.9,37.94,1604300.0,27.2283,27.2283,27.1853,27.214,1604300.0
2011-04-21 09:30:00,38.07,38.17,37.96,38.1,827400.0,27.3072,27.379,27.2283,27.3287,827400.0
2011-04-21 10:00:00,38.11,38.15,37.99,38.05,995100.0,27.3359,27.3646,27.2498,27.2929,995100.0
2011-04-21 10:30:00,38.05,38.08,37.88,37.88,466100.0,27.2929,27.3144,27.1709,27.1709,466100.0
2011-04-21 11:00:00,37.89,37.9,37.69,37.69,896800.0,27.1781,27.1853,27.0347,27.0347,896800.0
2011-04-21 11:30:00,37.7,37.75,37.61,37.7,740400.0,27.0418,27.0777,26.9773,27.0418,740400.0
2011-04-21 12:00:00,37.7,37.75,37.65,37.71,379000.0,27.0418,27.0777,27.006,27.049,379000.0
2011-04-21 12:30:00,37.71,37.78,37.7,37.75,336700.0,27.049,27.0992,27.0418,27.0777,336700.0
2011-04-21 13:00:00,37.75,37.77,37.68,37.68,188900.0,27.0777,27.092,27.0275,27.0275,188900.0
2011-04-21 13:30:00,37.69,37.69,37.56,37.57,489600.0,27.0347,27.0347,26.9414,26.9486,489600.0
2011-04-21 14:00:00,37.58,37.82,37.54,37.76,612000.0,26.9558,27.1279,26.9271,27.0849,612000.0
2011-04-21 14:30:00,37.77,37.79,37.67,37.7,325100.0,27.092,27.1064,27.0203,27.0418,325100.0
2011-04-21 15:00:00,37.69,37.73,37.67,37.69,301000.0,27.0347,27.0634,27.0203,27.0347,301000.0
2011-04-21 15:30:00,37.7,37.85,37.68,37.78,1267000.0,27.0418,27.1494,27.0275,27.0992,1267000.0
2011-04-25 09:30:00,37.61,37.71,37.39,37.45,797200.0,26.9773,27.049,26.8195,26.8625,797200.0
2011-04-25 10:00:00,37.44,37.48,37.29,37.36,1498500.0,26.8553,26.884,26.7477,26.798,1498500.0
2011-04-25 10:30:00,37.35,37.51,37.34,37.47,770600.0,26.7908,26.9055,26.7836,26.8769,770600.0
2011-04-25 11:00:00,37.48,37.5,37.42,37.5,798300.0,26.884,26.8984,26.841,26.8984,798300.0
2011-04-25 11:30:00,37.5,37.53,37.46,37.48,346900.0,26.8984,26.9199,26.8697,26.884,346900.0
2011-04-25 12:00:00,37.48,37.51,37.43,37.48,297100.0,26.884,26.9055,26.8482,26.884,297100.0
2011-04-25 12:30:00,37.48,37.5,37.43,37.45,307100.0,26.884,26.8984,26.8482,26.8625,307100.0
2011-04-25 13:00:00,37.45,37.45,37.4,37.44,206300.0,26.8625,26.8625,26.8266,26.8553,206300.0
2011-04-25 13:30:00,37.45,37.53,37.44,37.52,373700.0,26.8625,26.9199,26.8553,26.9127,373700.0
2011-04-25 14:00:00,37.53,37.64,37.52,37.6,425200.0,26.9199,26.9988,26.9127,26.9701,425200.0
2011-04-25 14:30:00,37.6,37.63,37.57,37.59,282100.0,26.9701,26.9916,26.9486,26.9629,282100.0
2011-04-25 15:00:00,37.59,37.6,37.5,37.57,459300.0,26.9629,26.9701,26.8984,26.9486,459300.0
2011-04-25 15:30:00,37.56,37.6,37.48,37.54,1635600.0,26.9414,26.9701,26.884,26.9271,1635600.0
2011-04-26 09:30:00,37.28,37.31,36.94,37.01,2403600.0,26.7406,26.7621,26.4967,26.5469,2403600.0
2011-04-26 10:00:00,37.02,37.23,36.94,37.19,1739000.0,26.5541,26.7047,26.4967,26.676,1739000.0
2011-04-26 10:30:00,37.19,37.41,37.16,37.4,900400.0,26.676,26.8338,26.6545,26.8266,900400.0
2011-04-26 11:00:00,37.4,37.41,37.17,37.23,560900.0,26.8266,26.8338,26.6617,26.7047,560900.0
2011-04-26 11:30:00,37.23,37.46,37.23,37.45,469500.0,26.7047,26.8697,26.7047,26.8625,469500.0
2011-04-26 12:00:00,37.45,37.55,37.39,37.4,437400.0,26.8625,26.9342,26.8195,26.8266,437400.0
2011-04-26 12:30:00,37.4,37.4,37.24,37.27,523300.0,26.8266,26.8266,26.7119,26.7334,523300.0
2011-04-26 13:00:00,37.27,37.28,37.17,37.18,612600.0,26.7334,26.7406,26.6617,26.6688,612600.0
2011-04-26 13:30:00,37.17,37.25,37.14,37.23,563200.0,26.6617,26.7191,26.6402,26.7047,563200.0
2011-04-26 14:00:00,37.23,37.26,37.19,37.25,669500.0,26.7047,26.7262,26.676,26.7191,669500.0
2011-04-26 14:30:00,37.25,37.26,37.17,37.21,680000.0,26.7191,26.7262,26.6617,26.6904,680000.0
2011-04-26 15:00:00,37.21,37.33,37.21,37.23,1204700.0,26.6904,26.7764,26.6904,26.7047,1204700.0
2011-04-26 15:30:00,37.23,37.23,37.16,37.21,2322800.0,26.7047,26.7047,26.6545,26.6904,2322800.0
2011-04-27 09:30:00,37.3,37.42,36.98,37.09,2149500.0,26.7549,26.841,26.5254,26.6043,2149500.0
2011-04-27 10:00:00,37.09,37.32,37.0,37.32,1466600.0,26.6043,26.7693,26.5397,26.7693,1466600.0
2011-04-27 10:30:00,37.31,37.55,37.29,37.43,1209300.0,26.7621,26.9342,26.7477,26.8482,1209300.0
2011-04-27 11:00:00,37.43,37.43,37.26,37.4,491200.0,26.8482,26.8482,26.7262,26.8266,491200.0
2011-04-27 11:30:00,37.41,37.47,37.37,37.4,353800.0,26.8338,26.8769,26.8051,26.8266,353800.0
2011-04-27 12:00:00,37.39,37.4,37.25,37.27,357900.0,26.8195,26.8266,26.7191,26.7334,357900.0
2011-04-27 12:30:00,37.27,37.41,37.26,37.34,764200.0,26.7334,26.8338,26.7262,26.7836,764200.0
2011-04-27 13:00:00,37.34,37.35,37.26,37.26,260600.0,26.7836,26.7908,26.7262,26.7262,260600.0
2011-04-27 13:30:00,37.27,37.38,37.26,37.31,589500.0,26.7334,26.8123,26.7262,26.7621,589500.0
2011-04-27 14:00:00,37.3,37.34,37.25,37.25,339700.0,26.7549,26.7836,26.7191,26.7191,339700.0
2011-04-27 14:30:00,37.25,37.33,37.23,37.25,713900.0,26.7191,26.7764,26.7047,26.7191,713900.0
2011-04-27 15:00:00,37.25,37.3,37.19,37.2,767900.0,26.7191,26.7549,26.676,26.6832,767900.0
2011-04-27 15:30:00,37.2,37.43,37.19,37.34,2407300.0,26.6832,26.8482,26.676,26.7836,2407300.0
2011-04-28 09:30:00,37.17,37.47,37.16,37.4,1145500.0,26.6617,26.8769,26.6545,26.8266,1145500.0
2011-04-28 10:00:00,37.4,37.52,37.31,37.49,688200.0,26.8266,26.9127,26.7621,26.8912,688200.0
2011-04-28 10:30:00,37.49,37.59,37.44,37.45,978500.0,26.8912,26.9629,26.8553,26.8625,978500.0
2011-04-28 11:00:00,37.44,37.55,37.43,37.44,499100.0,26.8553,26.9342,26.8482,26.8553,499100.0
2011-04-28 11:30:00,37.44,37.52,37.34,37.52,613800.0,26.8553,26.9127,26.7836,26.9127,613800.0
2011-04-28 12:00:00,37.52,37.57,37.5,37.54,500900.0,26.9127,26.9486,26.8984,26.9271,500900.0
2011-04-28 12:30:00,37.54,37.67,37.52,37.6,442400.0,26.9271,27.0203,26.9127,26.9701,442400.0
2011-04-28 13:00:00,37.6,37.64,37.53,37.58,444800.0,26.9701,26.9988,26.9199,26.9558,444800.0
2011-04-28 13:30:00,37.59,37.6,37.54,37.55,430200.0,26.9629,26.9701,26.9271,26.9342,430200.0
2011-04-28 14:00:00,37.55,37.56,37.41,37.42,391100.0,26.9342,26.9414,26.8338,26.841,391100.0
2011-04-28 14:30:00,37.42,37.53,37.41,37.51,408900.0,26.841,26.9199,26.8338,26.9055,408900.0
2011-04-28 15:00:00,37.51,37.53,37.43,37.51,882700.0,26.9055,26.9199,26.8482,26.9055,882700.0
2011-04-28 15:30:00,37.52,37.6,37.39,37.46,1478900.0,26.9127,26.9701,26.8195,26.8697,1478900.0
2011-04-29 09:30:00,37.46,37.56,37.22,37.24,1302700.0,26.8697,26.9414,26.6975,26.7119,1302700.0
2011-04-29 10:00:00,37.23,37.26,37.1,37.21,705500.0,26.7047,26.7262,26.6115,26.6904,705500.0
2011-04-29 10:30:00,37.21,37.29,37.17,37.19,472900.0,26.6904,26.7477,26.6617,26.676,472900.0
2011-04-29 11:00:00,37.19,37.23,37.17,37.22,324700.0,26.676,26.7047,26.6617,26.6975,324700.0
2011-04-29 11:30:00,37.22,37.26,37.19,37.19,590300.0,26.6975,26.7262,26.676,26.676,590300.0
2011-04-29 12:00:00,37.2,37.31,37.19,37.25,594200.0,26.6832,26.7621,26.676,26.7191,594200.0
2011-04-29 12:30:00,37.26,37.26,37.15,37.19,408300.0,26.7262,26.7262,26.6473,26.676,408300.0
2011-04-29 13:00:00,37.2,37.22,37.1,37.11,382300.0,26.6832,26.6975,26.6115,26.6186,382300.0
2011-04-29 13:30:00,37.11,37.16,37.07,37.13,424500.0,26.6186,26.6545,26.5899,26.633,424500.0
2011-04-29 14:00:00,37.13,37.15,37.02,37.09,869200.0,26.633,26.6473,26.5541,26.6043,869200.0
2011-04-29 14:30:00,37.09,37.22,37.09,37.14,515300.0,26.6043,26.6975,26.6043,26.6402,515300.0
2011-04-29 15:00:00,37.14,37.22,37.09,37.1,890600.0,26.6402,26.6975,26.6043,26.6115,890600.0
2011-04-29 15:30:00,37.1,37.24,37.04,37.14,3547100.0,26.6115,26.7119,26.5684,26.6402,3547100.0
2011-05-02 09:30:00,37.44,37.61,37.33,37.61,661500.0,26.8553,26.9773,26.7764,26.9773,661500.0
2011-05-02 10:00:00,37.61,37.67,37.43,37.49,526500.0,26.9773,27.0203,26.8482,26.8912,526500.0
2011-05-02 10:30:00,37.5,37.6,37.48,37.48,461900.0,26.8984,26.9701,26.884,26.884,461900.0
2011-05-02 11:00:00,37.49,37.51,37.36,37.37,369100.0,26.8912,26.9055,26.798,26.8051,369100.0
2011-05-02 11:30:00,37.37,37.51,37.33,37.46,488500.0,26.8051,26.9055,26.7764,26.8697,488500.0
2011-05-02 12:00:00,37.47,37.51,37.2,37.21,473700.0,26.8769,26.9055,26.6832,26.6904,473700.0
2011-05-02 12:30:00,37.2,37.32,37.18,37.27,376500.0,26.6832,26.7693,26.6688,26.7334,376500.0
2011-05-02 13:00:00,37.27,37.47,37.27,37.45,257100.0,26.7334,26.8769,26.7334,26.8625,257100.0
2011-05-02 13:30:00,37.44,37.5,37.43,37.45,245300.0,26.8553,26.8984,26.8482,26.8625,245300.0
2011-05-02 14:00:00,37.44,37.54,37.15,37.47,341500.0,26.8553,26.9271,26.6473,26.8769,341500.0
2011-05-02 14:30:00,37.48,37.49,37.34,37.34,505600.0,26.884,26.8912,26.7836,26.7836,505600.0
2011-05-02 15:00:00,37.34,37.48,37.32,37.37,626100.0,26.7836,26.884,26.7693,26.8051,626100.0
2011-05-02 15:30:00,37.37,37.38,37.26,37.33,1681200.0,26.8051,26.8123,26.7262,26.7764,1681200.0
2011-05-03 09:30:00,37.08,37.27,37.06,37.2,861000.0,26.5971,26.7334,26.5828,26.6832,861000.0
2011-05-03 10:00:00,37.22,37.25,37.1,37.14,759300.0,26.6975,26.7191,26.6115,26.6402,759300.0
2011-05-03 10:30:00,37.14,37.21,37.07,37.16,809900.0,26.6402,26.6904,26.5899,26.6545,809900.0
2011-05-03 11:00:00,37.16,37.26,37.1,37.25,367200.0,26.6545,26.7262,26.6115,26.7191,367200.0
2011-05-03 11:30:00,37.25,37.27,37.12,37.12,348800.0,26.7191,26.7334,26.6258,26.6258,348800.0
2011-05-03 12:00:00,37.12,37.19,37.1,37.14,332000.0,26.6258,26.676,26.6115,26.6402,332000.0
2011-05-03 12:30:00,37.15,37.25,37.15,37.17,340700.0,26.6473,26.7191,26.6473,26.6617,340700.0
2011-05-03 13:00:00,37.16,37.31,37.12,37.19,408800.0,26.6545,26.7621,26.6258,26.676,408800.0
2011-05-03 13:30:00,37.19,37.21,37.11,37.18,330500.0,26.676,26.6904,26.6186,26.6688,330500.0
2011-05-03 14:00:00,37.19,37.2,37.07,37.19,510000.0,26.676,26.6832,26.5899,26.676,510000.0
2011-05-03 14:30:00,37.2,37.23,37.14,37.2,587700.0,26.6832,26.7047,26.6402,26.6832,587700.0
2011-05-03 15:00:00,37.19,37.29,37.18,37.27,632100.0,26.676,26.7477,26.6688,26.7334,632100.0
2011-05-03 15:30:00,37.27,37.42,37.23,37.36,2142600.0,26.7334,26.841,26.7047,26.798,2142600.0
2011-05-04 09:30:00,37.32,37.62,37.3,37.49,1246900.0,26.7693,26.9844,26.7549,26.8912,1246900.0
2011-05-04 10:00:00,37.47,37.49,37.26,37.3,983900.0,26.8769,26.8912,26.7262,26.7549,983900.0
2011-05-04 10:30:00,37.3,37.35,37.16,37.27,906500.0,26.7549,26.7908,26.6545,26.7334,906500.0
2011-05-04 11:00:00,37.28,37.31,37.13,37.29,522100.0,26.7406,26.7621,26.633,26.7477,522100.0
2011-05-04 11:30:00,37.29,37.35,37.14,37.16,486200.0,26.7477,26.7908,26.6402,26.6545,486200.0
2011-05-04 12:00:00,37.16,37.24,37.1,37.13,494500.0,26.6545,26.7119,26.6115,26.633,494500.0
2011-05-04 12:30:00,37.14,37.19,37.1,37.18,394500.0,26.6402,26.676,26.6115,26.6688,394500.0
2011-05-04 13:00:00,37.18,37.26,37.17,37.2,496500.0,26.6688,26.7262,26.6617,26.6832,496500.0
2011-05-04 13:30:00,37.19,37.23,37.13,37.14,491100.0,26.676,26.7047,26.633,26.6402,491100.0
2011-05-04 14:00:00,37.14,37.26,37.12,37.24,630300.0,26.6402,26.7262,26.6258,26.7119,630300.0
2011-05-04 14:30:00,37.24,37.26,37.15,37.18,626500.0,26.7119,26.7262,26.6473,26.6688,626500.0
2011-05-04 15:00:00,37.18,37.23,37.14,37.17,902000.0,26.6688,26.7047,26.6402,26.6617,902000.0
2011-05-04 15:30:00,37.17,37.22,37.13,37.18,2154400.0,26.6617,26.6975,26.633,26.6688,2154400.0
2011-05-05 09:30:00,37.0,37.11,36.78,36.97,864200.0,26.5397,26.6186,26.3819,26.5182,864200.0
2011-05-05 10:00:00,36.96,37.12,36.95,37.05,753300.0,26.511,26.6258,26.5039,26.5756,753300.0
2011-05-05 10:30:00,37.05,37.22,37.03,37.2,552300.0,26.5756,26.6975,26.5612,26.6832,552300.0
2011-05-05 11:00:00,37.19,37.24,37.09,37.2,576100.0,26.676,26.7119,26.6043,26.6832,576100.0
2011-05-05 11:30:00,37.19,37.41,37.19,37.39,845800.0,26.676,26.8338,26.676,26.8195,845800.0
2011-05-05 12:00:00,37.38,37.43,37.34,37.42,612000.0,26.8123,26.8482,26.7836,26.841,612000.0
2011-05-05 12:30:00,37.4,37.41,37.22,37.24,1190700.0,26.8266,26.8338,26.6975,26.7119,1190700.0
2011-05-05 13:00:00,37.25,37.25,37.11,37.19,659300.0,26.7191,26.7191,26.6186,26.676,659300.0
2011-05-05 13:30:00,37.19,37.21,37.11,37.14,789500.0,26.676,26.6904,26.6186,26.6402,789500.0
2011-05-05 14:00:00,37.14,37.14,37.07,37.11,819000.0,26.6402,26.6402,26.5899,26.6186,819000.0
2011-05-05 14:30:00,37.1,37.11,36.95,37.06,913800.0,26.6115,26.6186,26.5039,26.5828,913800.0
2011-05-05 15:00:00,37.06,37.09,36.88,36.95,2025100.0,26.5828,26.6043,26.4537,26.5039,2025100.0
2011-05-05 15:30:00,36.94,37.04,36.93,37.0,2501200.0,26.4967,26.5684,26.4895,26.5397,2501200.0
2011-05-06 09:30:00,37.34,37.48,37.2,37.31,677500.0,26.7836,26.884,26.6832,26.7621,677500.0
2011-05-06 10:00:00,37.31,37.32,37.03,37.11,656700.0,26.7621,26.7693,26.5612,26.6186,656700.0
2011-05-06 10:30:00,37.12,37.31,37.06,37.28,509200.0,26.6258,26.7621,26.5828,26.7406,509200.0
2011-05-06 11:00:00,37.29,37.32,37.23,37.27,714400.0,26.7477,26.7693,26.7047,26.7334,714400.0
2011-05-06 11:30:00,37.27,37.3,37.18,37.24,597300.0,26.7334,26.7549,26.6688,26.7119,597300.0
2011-05-06 12:00:00,37.23,37.27,37.13,37.13,582900.0,26.7047,26.7334,26.633,26.633,582900.0
2011-05-06 12:30:00,37.14,37.18,36.96,37.01,631600.0,26.6402,26.6688,26.511,26.5469,631600.0
2011-05-06 13:00:00,37.02,37.03,36.84,36.91,609800.0,26.5541,26.5612,26.425,26.4752,609800.0
2011-05-06 13:30:00,36.92,36.94,36.8,36.82,347900.0,26.4823,26.4967,26.3963,26.4106,347900.0
2011-05-06 14:00:00,36.83,36.94,36.79,36.89,516500.0,26.4178,26.4967,26.3891,26.4608,516500.0
2011-05-06 14:30:00,36.88,36.9,36.77,36.84,655400.0,26.4537,26.468,26.3748,26.425,655400.0
2011-05-06 15:00:00,36.84,36.99,36.84,36.92,861900.0,26.425,26.5326,26.425,26.4823,861900.0
2011-05-06 15:30:00,36.92,37.01,36.89,36.98,2265500.0,26.4823,26.5469,26.4608,26.5254,2265500.0
2011-05-09 09:30:00,36.93,37.01,36.74,36.79,794500.0,26.4895,26.5469,26.3532,26.3891,794500.0
2011-05-09 10:00:00,36.79,36.9,36.75,36.81,425700.0,26.3891,26.468,26.3604,26.4034,425700.0
2011-05-09 10:30:00,36.8,36.89,36.73,36.84,411100.0,26.3963,26.4608,26.3461,26.425,411100.0
2011-05-09 11:00:00,36.83,36.88,36.76,36.77,410700.0,26.4178,26.4537,26.3676,26.3748,410700.0
2011-05-09 11:30:00,36.77,36.87,36.7,36.87,308500.0,26.3748,26.4465,26.3245,26.4465,308500.0
2011-05-09 12:00:00,36.86,37.02,36.83,36.99,491300.0,26.4393,26.5541,26.4178,26.5326,491300.0
2011-05-09 12:30:00,36.98,37.01,36.95,36.96,198200.0,26.5254,26.5469,26.5039,26.511,198200.0
2011-05-09 13:00:00,36.96,36.98,36.94,36.95,266000.0,26.511,26.5254,26.4967,26.5039,266000.0
2011-05-09 13:30:00,36.95,37.06,36.95,37.06,207000.0,26.5039,26.5828,26.5039,26.5828,207000.0
2011-05-09 14:00:00,37.05,37.09,36.91,36.93,646100.0,26.5756,26.6043,26.4752,26.4895,646100.0
2011-05-09 14:30:00,36.93,36.98,36.81,36.82,521100.0,26.4895,26.5254,26.4034,26.4106,521100.0
2011-05-09 15:00:00,36.82,36.93,36.82,36.93,336700.0,26.4106,26.4895,26.4106,26.4895,336700.0
2011-05-09 15:30:00,36.93,36.99,36.92,36.95,1045800.0,26.4895,26.5326,26.4823,26.5039,1045800.0
2011-05-10 09:30:00,36.89,37.16,36.89,37.14,513700.0,26.4608,26.6545,26.4608,26.6402,513700.0
2011-05-10 10:00:00,37.14,37.34,37.13,37.32,697500.0,26.6402,26.7836,26.633,26.7693,697500.0
2011-05-10 10:30:00,37.31,37.35,37.23,37.24,466700.0,26.7621,26.7908,26.7047,26.7119,466700.0
2011-05-10 11:00:00,37.23,37.28,37.21,37.23,308200.0,26.7047,26.7406,26.6904,26.7047,308200.0
2011-05-10 11:30:00,37.23,37.27,37.18,37.25,217400.0,26.7047,26.7334,26.6688,26.7191,217400.0
2011-05-10 12:00:00,37.25,37.29,37.22,37.24,278300.0,26.7191,26.7477,26.6975,26.7119,278300.0
2011-05-10 12:30:00,37.24,37.28,37.22,37.25,259300.0,26.7119,26.7406,26.6975,26.7191,259300.0
2011-05-10 13:00:00,37.25,37.26,37.21,37.23,239900.0,26.7191,26.7262,26.6904,26.7047,239900.0
2011-05-10 13:30:00,37.22,37.29,37.19,37.29,218300.0,26.6975,26.7477,26.676,26.7477,218300.0
2011-05-10 14:00:00,37.29,37.3,37.15,37.21,338400.0,26.7477,26.7549,26.6473,26.6904,338400.0
2011-05-10 14:30:00,37.2,37.32,37.19,37.31,771100.0,26.6832,26.7693,26.676,26.7621,771100.0
2011-05-10 15:00:00,37.31,37.37,37.28,37.33,784100.0,26.7621,26.8051,26.7406,26.7764,784100.0
2011-05-10 15:30:00,37.33,37.34,37.23,37.28,1227500.0,26.7764,26.7836,26.7047,26.7406,1227500.0
2011-05-11 09:30:00,36.91,37.24,36.9,37.07,1057100.0,26.4752,26.7119,26.468,26.5899,1057100.0
2011-05-11 10:00:00,37.08,37.16,36.96,37.15,619200.0,26.5971,26.6545,26.511,26.6473,619200.0
2011-05-11 10:30:00,37.15,37.33,37.13,37.28,771900.0,26.6473,26.7764,26.633,26.7406,771900.0
2011-05-11 11:00:00,37.29,37.34,37.23,37.27,492000.0,26.7477,26.7836,26.7047,26.7334,492000.0
2011-05-11 11:30:00,37.28,37.31,37.06,37.08,318000.0,26.7406,26.7621,26.5828,26.5971,318000.0
2011-05-11 12:00:00,37.07,37.09,36.92,36.99,666400.0,26.5899,26.6043,26.4823,26.5326,666400.0
2011-05-11 12:30:00,36.99,37.13,36.96,37.06,796800.0,26.5326,26.633,26.511,26.5828,796800.0
2011-05-11 13:00:00,37.06,37.06,36.99,37.03,476300.0,26.5828,26.5828,26.5326,26.5612,476300.0
2011-05-11 13:30:00,37.03,37.22,36.99,37.19,725800.0,26.5612,26.6975,26.5326,26.676,725800.0
2011-05-11 14:00:00,37.19,37.22,37.07,37.13,621600.0,26.676,26.6975,26.5899,26.633,621600.0
2011-05-11 14:30:00,37.12,37.22,37.12,37.2,519500.0,26.6258,26.6975,26.6258,26.6832,519500.0
2011-05-11 15:00:00,37.19,37.34,37.18,37.31,839300.0,26.676,26.7836,26.6688,26.7621,839300.0
2011-05-11 15:30:00,37.31,37.33,37.18,37.24,1153400.0,26.7621,26.7764,26.6688,26.7119,1153400.0
2011-05-12 09:30:00,37.15,37.29,36.88,36.94,1467300.0,26.6473,26.7477,26.4537,26.4967,1467300.0
2011-05-12 10:00:00,36.93,37.07,36.92,36.97,1696900.0,26.4895,26.5899,26.4823,26.5182,1696900.0
2011-05-12 10:30:00,36.98,37.12,36.93,37.0,765200.0,26.5254,26.6258,26.4895,26.5397,765200.0
2011-05-12 11:00:00,37.0,37.05,36.94,37.03,626100.0,26.5397,26.5756,26.4967,26.5612,626100.0
2011-05-12 11:30:00,37.04,37.13,36.98,37.11,386700.0,26.5684,26.633,26.5254,26.6186,386700.0
2011-05-12 12:00:00,37.11,37.13,37.0,37.07,270100.0,26.6186,26.633,26.5397,26.5899,270100.0
2011-05-12 12:30:00,37.07,37.18,37.06,37.17,214700.0,26.5899,26.6688,26.5828,26.6617,214700.0
2011-05-12 13:00:00,37.18,37.32,37.17,37.3,345700.0,26.6688,26.7693,26.6617,26.7549,345700.0
2011-05-12 13:30:00,37.31,37.37,37.27,37.35,364700.0,26.7621,26.8051,26.7334,26.7908,364700.0
2011-05-12 14:00:00,37.34,37.43,37.31,37.34,371300.0,26.7836,26.8482,26.7621,26.7836,371300.0
2011-05-12 14:30:00,37.33,37.35,37.27,37.27,455600.0,26.7764,26.7908,26.7334,26.7334,455600.0
2011-05-12 15:00:00,37.26,37.34,37.24,37.3,493300.0,26.7262,26.7836,26.7119,26.7549,493300.0
2011-05-12 15:30:00,37.29,37.34,37.24,37.29,1800600.0,26.7477,26.7836,26.7119,26.7477,1800600.0
2011-05-13 09:30:00,37.31,37.36,36.92,36.94,972500.0,26.7621,26.798,26.4823,26.4967,972500.0
2011-05-13 10:00:00,36.94,37.07,36.82,37.03,963000.0,26.4967,26.5899,26.4106,26.5612,963000.0
2011-05-13 10:30:00,37.02,37.08,36.93,36.94,498000.0,26.5541,26.5971,26.4895,26.4967,498000.0
2011-05-13 11:00:00,36.94,36.95,36.83,36.91,564000.0,26.4967,26.5039,26.4178,26.4752,564000.0
2011-05-13 11:30:00,36.9,36.98,36.86,36.92,450900.0,26.468,26.5254,26.4393,26.4823,450900.0
2011-05-13 12:00:00,36.92,36.96,36.78,36.96,956200.0,26.4823,26.511,26.3819,26.511,956200.0
2011-05-13 12:30:00,36.96,37.01,36.9,36.92,445900.0,26.511,26.5469,26.468,26.4823,445900.0
2011-05-13 13:00:00,36.92,37.03,36.91,36.99,327400.0,26.4823,26.5612,26.4752,26.5326,327400.0
2011-05-13 13:30:00,36.99,37.06,36.95,36.97,315900.0,26.5326,26.5828,26.5039,26.5182,315900.0
2011-05-13 14:00:00,36.97,37.05,36.95,37.0,454800.0,26.5182,26.5756,26.5039,26.5397,454800.0
2011-05-13 14:30:00,37.0,37.05,36.98,36.98,382200.0,26.5397,26.5756,26.5254,26.5254,382200.0
2011-05-13 15:00:00,36.98,37.01,36.95,36.98,605100.0,26.5254,26.5469,26.5039,26.5254,605100.0
2011-05-13 15:30:00,36.98,37.05,36.94,37.02,1194500.0,26.5254,26.5756,26.4967,26.5541,1194500.0
2011-05-16 09:30:00,36.65,37.08,36.55,36.77,1652000.0,26.2887,26.5971,26.2169,26.3748,1652000.0
2011-05-16 10:00:00,36.76,37.11,36.74,37.05,1494200.0,26.3676,26.6186,26.3532,26.5756,1494200.0
2011-05-16 10:30:00,37.05,37.31,37.04,37.15,987500.0,26.5756,26.7621,26.5684,26.6473,987500.0
2011-05-16 11:00:00,37.15,37.16,36.98,37.08,514500.0,26.6473,26.6545,26.5254,26.5971,514500.0
2011-05-16 11:30:00,37.08,37.2,37.02,37.07,605400.0,26.5971,26.6832,26.5541,26.5899,605400.0
2011-05-16 12:00:00,37.06,37.16,37.03,37.15,303400.0,26.5828,26.6545,26.5612,26.6473,303400.0
2011-05-16 12:30:00,37.16,37.19,36.97,37.01,337400.0,26.6545,26.676,26.5182,26.5469,337400.0
2011-05-16 13:00:00,37.01,37.03,36.94,37.02,436100.0,26.5469,26.5612,26.4967,26.5541,436100.0
2011-05-16 13:30:00,37.01,37.05,36.98,37.02,414300.0,26.5469,26.5756,26.5254,26.5541,414300.0
2011-05-16 14:00:00,37.02,37.07,36.99,37.0,345500.0,26.5541,26.5899,26.5326,26.5397,345500.0
2011-05-16 14:30:00,37.0,37.02,36.87,36.88,838400.0,26.5397,26.5541,26.4465,26.4537,838400.0
2011-05-16 15:00:00,36.88,37.0,36.8,36.88,987100.0,26.4537,26.5397,26.3963,26.4537,987100.0
2011-05-16 15:30:00,36.87,37.07,36.84,36.97,1995200.0,26.4465,26.5899,26.425,26.5182,1995200.0
2011-05-17 09:30:00,37.35,37.92,37.25,37.81,3569900.0,26.7908,27.1996,26.7191,27.1207,3569900.0
2011-05-17 10:00:00,37.81,37.88,37.65,37.82,2056400.0,27.1207,27.1709,27.006,27.1279,2056400.0
2011-05-17 10:30:00,37.82,37.94,37.7,37.76,1509000.0,27.1279,27.214,27.0418,27.0849,1509000.0
2011-05-17 11:00:00,37.76,37.76,37.33,37.52,1258800.0,27.0849,27.0849,26.7764,26.9127,1258800.0
2011-05-17 11:30:00,37.52,37.54,37.31,37.31,790700.0,26.9127,26.9271,26.7621,26.7621,790700.0
2011-05-17 12:00:00,37.32,37.38,37.19,37.34,811000.0,26.7693,26.8123,26.676,26.7836,811000.0
2011-05-17 12:30:00,37.34,37.57,37.2,37.27,835100.0,26.7836,26.9486,26.6832,26.7334,835100.0
2011-05-17 13:00:00,37.27,37.42,37.21,37.37,557900.0,26.7334,26.841,26.6904,26.8051,557900.0
2011-05-17 13:30:00,37.37,37.5,37.32,37.48,712900.0,26.8051,26.8984,26.7693,26.884,712900.0
2011-05-17 14:00:00,37.48,37.55,37.45,37.48,569600.0,26.884,26.9342,26.8625,26.884,569600.0
2011-05-17 14:30:00,37.48,37.57,37.4,37.56,547700.0,26.884,26.9486,26.8266,26.9414,547700.0
2011-05-17 15:00:00,37.56,37.57,37.28,37.36,593500.0,26.9414,26.9486,26.7406,26.798,593500.0
2011-05-17 15:30:00,37.36,37.48,37.33,37.41,1851500.0,26.798,26.884,26.7764,26.8338,1851500.0
2011-05-18 09:30:00,37.34,37.51,37.28,37.39,922500.0,26.7836,26.9055,26.7406,26.8195,922500.0
2011-05-18 10:00:00,37.39,37.54,37.37,37.48,873700.0,26.8195,26.9271,26.8051,26.884,873700.0
2011-05-18 10:30:00,37.48,37.52,37.4,37.41,355100.0,26.884,26.9127,26.8266,26.8338,355100.0
2011-05-18 11:00:00,37.41,37.48,37.39,37.45,406200.0,26.8338,26.884,26.8195,26.8625,406200.0
2011-05-18 11:30:00,37.45,37.45,37.31,37.32,319700.0,26.8625,26.8625,26.7621,26.7693,319700.0
2011-05-18 12:00:00,37.32,37.4,37.28,37.37,260200.0,26.7693,26.8266,26.7406,26.8051,260200.0
2011-05-18 12:30:00,37.38,37.41,37.22,37.22,430500.0,26.8123,26.8338,26.6975,26.6975,430500.0
2011-05-18 13:00:00,37.23,37.32,37.2,37.25,529600.0,26.7047,26.7693,26.6832,26.7191,529600.0
2011-05-18 13:30:00,37.25,37.25,37.15,37.24,557900.0,26.7191,26.7191,26.6473,26.7119,557900.0
2011-05-18 14:00:00,37.25,37.32,37.18,37.25,591200.0,26.7191,26.7693,26.6688,26.7191,591200.0
2011-05-18 14:30:00,37.26,37.3,37.23,37.26,626800.0,26.7262,26.7549,26.7047,26.7262,626800.0
2011-05-18 15:00:00,37.26,37.44,37.26,37.39,646400.0,26.7262,26.8553,26.7262,26.8195,646400.0
2011-05-18 15:30:00,37.4,37.52,37.35,37.46,1869900.0,26.8266,26.9127,26.7908,26.8697,1869900.0
2011-05-19 09:30:00,37.45,37.45,37.25,37.3,779100.0,26.8625,26.8625,26.7191,26.7549,779100.0
2011-05-19 10:00:00,37.29,37.31,37.09,37.3,820200.0,26.7477,26.7621,26.6043,26.7549,820200.0
2011-05-19 10:30:00,37.31,37.31,37.23,37.27,680500.0,26.7621,26.7621,26.7047,26.7334,680500.0
2011-05-19 11:00:00,37.28,37.32,37.21,37.26,422800.0,26.7406,26.7693,26.6904,26.7262,422800.0
2011-05-19 11:30:00,37.27,37.34,37.25,37.34,287300.0,26.7334,26.7836,26.7191,26.7836,287300.0
2011-05-19 12:00:00,37.34,37.43,37.3,37.42,377900.0,26.7836,26.8482,26.7549,26.841,377900.0
2011-05-19 12:30:00,37.42,37.44,37.28,37.31,247000.0,26.841,26.8553,26.7406,26.7621,247000.0
2011-05-19 13:00:00,37.31,37.38,37.28,37.35,191900.0,26.7621,26.8123,26.7406,26.7908,191900.0
2011-05-19 13:30:00,37.35,37.4,37.33,37.39,245900.0,26.7908,26.8266,26.7764,26.8195,245900.0
2011-05-19 14:00:00,37.39,37.43,37.34,37.38,377700.0,26.8195,26.8482,26.7836,26.8123,377700.0
2011-05-19 14:30:00,37.38,37.39,37.27,37.32,239800.0,26.8123,26.8195,26.7334,26.7693,239800.0
2011-05-19 15:00:00,37.31,37.33,37.26,37.31,545800.0,26.7621,26.7764,26.7262,26.7621,545800.0
2011-05-19 15:30:00,37.31,37.39,37.29,37.39,1387800.0,26.7621,26.8195,26.7477,26.8195,1387800.0
2011-05-20 09:30:00,37.32,37.37,36.97,36.99,1121200.0,26.7693,26.8051,26.5182,26.5326,1121200.0
2011-05-20 10:00:00,37.0,37.01,36.93,36.98,767900.0,26.5397,26.5469,26.4895,26.5254,767900.0
2011-05-20 10:30:00,36.98,37.03,36.9,36.92,633800.0,26.5254,26.5612,26.468,26.4823,633800.0
2011-05-20 11:00:00,36.91,37.07,36.9,37.05,464300.0,26.4752,26.5899,26.468,26.5756,464300.0
2011-05-20 11:30:00,37.05,37.15,37.03,37.11,324600.0,26.5756,26.6473,26.5612,26.6186,324600.0
2011-05-20 12:00:00,37.11,37.2,37.11,37.19,286400.0,26.6186,26.6832,26.6186,26.676,286400.0
2011-05-20 12:30:00,37.2,37.27,37.18,37.18,272600.0,26.6832,26.7334,26.6688,26.6688,272600.0
2011-05-20 13:00:00,37.18,37.21,37.15,37.18,230600.0,26.6688,26.6904,26.6473,26.6688,230600.0
2011-05-20 13:30:00,37.18,37.24,37.17,37.22,212900.0,26.6688,26.7119,26.6617,26.6975,212900.0
2011-05-20 14:00:00,37.22,37.23,37.1,37.13,372600.0,26.6975,26.7047,26.6115,26.633,372600.0
2011-05-20 14:30:00,37.13,37.19,37.05,37.06,347000.0,26.633,26.676,26.5756,26.5828,347000.0
2011-05-20 15:00:00,37.06,37.07,37.0,37.01,535100.0,26.5828,26.5899,26.5397,26.5469,535100.0
2011-05-20 15:30:00,37.01,37.06,36.96,37.04,2093100.0,26.5469,26.5828,26.511,26.5684,2093100.0
2011-05-23 09:30:00,36.64,36.87,36.57,36.79,757200.0,26.2815,26.4465,26.2313,26.3891,757200.0
2011-05-23 10:00:00,36.8,36.85,36.76,36.8,556900.0,26.3963,26.4321,26.3676,26.3963,556900.0
2011-05-23 10:30:00,36.8,36.83,36.64,36.64,730900.0,26.3963,26.4178,26.2815,26.2815,730900.0
2011-05-23 11:00:00,36.64,36.7,36.6,36.65,476500.0,26.2815,26.3245,26.2528,26.2887,476500.0
2011-05-23 11:30:00,36.65,36.66,36.53,36.65,619600.0,26.2887,26.2959,26.2026,26.2887,619600.0
2011-05-23 12:00:00,36.64,36.69,36.57,36.69,620100.0,26.2815,26.3174,26.2313,26.3174,620100.0
2011-05-23 12:30:00,36.69,36.78,36.67,36.78,456600.0,26.3174,26.3819,26.303,26.3819,456600.0
2011-05-23 13:00:00,36.78,36.9,36.78,36.86,412700.0,26.3819,26.468,26.3819,26.4393,412700.0
2011-05-23 13:30:00,36.87,37.0,36.86,36.98,441800.0,26.4465,26.5397,26.4393,26.5254,441800.0
2011-05-23 14:00:00,36.98,36.99,36.93,36.94,374600.0,26.5254,26.5326,26.4895,26.4967,374600.0
2011-05-23 14:30:00,36.94,36.98,36.85,36.91,673900.0,26.4967,26.5254,26.4321,26.4752,673900.0
2011-05-23 15:00:00,36.91,36.96,36.84,36.84,829000.0,26.4752,26.511,26.425,26.425,829000.0
2011-05-23 15:30:00,36.84,36.87,36.77,36.81,2036500.0,26.425,26.4465,26.3748,26.4034,2036500.0
2011-05-24 09:30:00,36.87,36.89,36.49,36.57,1005200.0,26.4465,26.4608,26.1739,26.2313,1005200.0
2011-05-24 10:00:00,36.58,36.74,36.53,36.58,872200.0,26.2385,26.3532,26.2026,26.2385,872200.0
2011-05-24 10:30:00,36.59,36.64,36.46,36.55,864400.0,26.2456,26.2815,26.1524,26.2169,864400.0
2011-05-24 11:00:00,36.55,36.6,36.51,36.51,566200.0,26.2169,26.2528,26.1883,26.1883,566200.0
2011-05-24 11:30:00,36.51,36.59,36.48,36.54,789100.0,26.1883,26.2456,26.1667,26.2098,789100.0
2011-05-24 12:00:00,36.53,36.55,36.48,36.51,944800.0,26.2026,26.2169,26.1667,26.1883,944800.0
2011-05-24 12:30:00,36.51,36.58,36.49,36.54,269800.0,26.1883,26.2385,26.1739,26.2098,269800.0
2011-05-24 13:00:00,36.53,36.56,36.5,36.53,520200.0,26.2026,26.2241,26.1811,26.2026,520200.0
2011-05-24 13:30:00,36.53,36.58,36.52,36.54,724100.0,26.2026,26.2385,26.1954,26.2098,724100.0
2011-05-24 14:00:00,36.55,36.65,36.53,36.64,718000.0,26.2169,26.2887,26.2026,26.2815,718000.0
2011-05-24 14:30:00,36.65,36.66,36.59,36.63,359700.0,26.2887,26.2959,26.2456,26.2743,359700.0
2011-05-24 15:00:00,36.63,36.65,36.58,36.59,464200.0,26.2743,26.2887,26.2385,26.2456,464200.0
2011-05-24 15:30:00,36.6,36.64,36.54,36.55,1653000.0,26.2528,26.2815,26.2098,26.2169,1653000.0
2011-05-25 09:30:00,36.55,36.55,36.32,36.47,968300.0,26.2169,26.2169,26.052,26.1596,968300.0
2011-05-25 10:00:00,36.47,36.54,36.46,36.46,1378200.0,26.1596,26.2098,26.1524,26.1524,1378200.0
2011-05-25 10:30:00,36.46,36.71,36.43,36.68,1516800.0,26.1524,26.3317,26.1309,26.3102,1516800.0
2011-05-25 11:00:00,36.68,36.69,36.53,36.54,528900.0,26.3102,26.3174,26.2026,26.2098,528900.0
2011-05-25 11:30:00,36.54,36.56,36.4,36.4,583700.0,26.2098,26.2241,26.1094,26.1094,583700.0
2011-05-25 12:00:00,36.41,36.45,36.37,36.42,488800.0,26.1165,26.1452,26.0878,26.1237,488800.0
2011-05-25 12:30:00,36.42,36.48,36.41,36.48,478000.0,26.1237,26.1667,26.1165,26.1667,478000.0
2011-05-25 13:00:00,36.48,36.51,36.42,36.48,568300.0,26.1667,26.1883,26.1237,26.1667,568300.0
2011-05-25 13:30:00,36.48,36.55,36.48,36.53,388900.0,26.1667,26.2169,26.1667,26.2026,388900.0
2011-05-25 14:00:00,36.54,36.59,36.52,36.57,472700.0,26.2098,26.2456,26.1954,26.2313,472700.0
2011-05-25 14:30:00,36.56,36.57,36.51,36.55,735400.0,26.2241,26.2313,26.1883,26.2169,735400.0
2011-05-25 15:00:00,36.55,36.69,36.54,36.65,854900.0,26.2169,26.3174,26.2098,26.2887,854900.0
2011-05-25 15:30:00,36.64,36.7,36.6,36.62,2642500.0,26.2815,26.3245,26.2528,26.2672,2642500.0
2011-05-26 09:30:00,36.45,36.56,36.2,36.28,972800.0,26.1452,26.2241,25.9659,26.0233,972800.0
2011-05-26 10:00:00,36.29,36.36,36.24,36.28,497500.0,26.0305,26.0807,25.9946,26.0233,497500.0
2011-05-26 10:30:00,36.28,36.31,36.15,36.16,470400.0,26.0233,26.0448,25.93,25.9372,470400.0
2011-05-26 11:00:00,36.16,36.21,36.13,36.14,518300.0,25.9372,25.9731,25.9157,25.9229,518300.0
2011-05-26 11:30:00,36.15,36.18,36.11,36.14,584500.0,25.93,25.9516,25.9013,25.9229,584500.0
2011-05-26 12:00:00,36.14,36.2,36.11,36.16,338600.0,25.9229,25.9659,25.9013,25.9372,338600.0
2011-05-26 12:30:00,36.17,36.28,36.15,36.24,426900.0,25.9444,26.0233,25.93,25.9946,426900.0
2011-05-26 13:00:00,36.25,36.39,36.25,36.36,363000.0,26.0018,26.1022,26.0018,26.0807,363000.0
2011-05-26 13:30:00,36.36,36.36,36.28,36.29,392800.0,26.0807,26.0807,26.0233,26.0305,392800.0
2011-05-26 14:00:00,36.29,36.36,36.28,36.36,327900.0,26.0305,26.0807,26.0233,26.0807,327900.0
2011-05-26 14:30:00,36.36,36.38,36.33,36.37,398400.0,26.0807,26.095,26.0591,26.0878,398400.0
2011-05-26 15:00:00,36.36,36.37,36.21,36.28,531200.0,26.0807,26.0878,25.9731,26.0233,531200.0
2011-05-26 15:30:00,36.27,36.29,36.16,36.22,1398000.0,26.0161,26.0305,25.9372,25.9802,1398000.0
2011-05-27 09:30:00,36.36,36.42,36.17,36.19,921300.0,26.0807,26.1237,25.9444,25.9587,921300.0
2011-05-27 10:00:00,36.2,36.22,36.05,36.14,1205600.0,25.9659,25.9802,25.8583,25.9229,1205600.0
2011-05-27 10:30:00,36.14,36.17,36.09,36.12,534700.0,25.9229,25.9444,25.887,25.9085,534700.0
2011-05-27 11:00:00,36.11,36.17,36.06,36.09,599500.0,25.9013,25.9444,25.8655,25.887,599500.0
2011-05-27 11:30:00,36.09,36.1,35.98,35.99,788500.0,25.887,25.8942,25.8081,25.8153,788500.0
2011-05-27 12:00:00,35.99,36.02,35.95,36.01,442200.0,25.8153,25.8368,25.7866,25.8296,442200.0
2011-05-27 12:30:00,36.02,36.03,35.97,36.0,325300.0,25.8368,25.844,25.8009,25.8224,325300.0
2011-05-27 13:00:00,36.0,36.02,35.96,35.98,326400.0,25.8224,25.8368,25.7937,25.8081,326400.0
2011-05-27 13:30:00,35.97,36.01,35.97,35.99,293200.0,25.8009,25.8296,25.8009,25.8153,293200.0
2011-05-27 14:00:00,35.99,36.05,35.97,35.97,332900.0,25.8153,25.8583,25.8009,25.8009,332900.0
2011-05-27 14:30:00,35.97,35.99,35.92,35.93,509000.0,25.8009,25.8153,25.7651,25.7722,509000.0
2011-05-27 15:00:00,35.94,36.01,35.91,36.0,646100.0,25.7794,25.8296,25.7579,25.8224,646100.0
2011-05-27 15:30:00,36.0,36.07,35.96,36.01,1913600.0,25.8224,25.8727,25.7937,25.8296,1913600.0
2011-05-31 09:30:00,36.18,36.26,36.12,36.15,642800.0,25.9516,26.0089,25.9085,25.93,642800.0
2011-05-31 10:00:00,36.15,36.2,36.12,36.16,794300.0,25.93,25.9659,25.9085,25.9372,794300.0
2011-05-31 10:30:00,36.16,36.17,36.03,36.04,484800.0,25.9372,25.9444,25.844,25.8511,484800.0
2011-05-31 11:00:00,36.04,36.07,36.02,36.07,631700.0,25.8511,25.8727,25.8368,25.8727,631700.0
2011-05-31 11:30:00,36.07,36.13,36.06,36.07,336300.0,25.8727,25.9157,25.8655,25.8727,336300.0
2011-05-31 12:00:00,36.07,36.14,36.04,36.13,213800.0,25.8727,25.9229,25.8511,25.9157,213800.0
2011-05-31 12:30:00,36.13,36.13,36.07,36.08,226900.0,25.9157,25.9157,25.8727,25.8798,226900.0
2011-05-31 13:00:00,36.08,36.1,36.05,36.1,144800.0,25.8798,25.8942,25.8583,25.8942,144800.0
2011-05-31 13:30:00,36.11,36.12,36.05,36.07,374800.0,25.9013,25.9085,25.8583,25.8727,374800.0
2011-05-31 14:00:00,36.07,36.1,36.06,36.09,237700.0,25.8727,25.8942,25.8655,25.887,237700.0
2011-05-31 14:30:00,36.08,36.12,36.06,36.1,577000.0,25.8798,25.9085,25.8655,25.8942,577000.0
2011-05-31 15:00:00,36.1,36.17,36.1,36.14,519700.0,25.8942,25.9444,25.8942,25.9229,519700.0
2011-05-31 15:30:00,36.14,36.28,36.12,36.27,1424000.0,25.9229,26.0233,25.9085,26.0161,1424000.0
2011-06-01 09:30:00,36.12,36.26,36.11,36.19,911400.0,25.9085,26.0089,25.9013,25.9587,911400.0
2011-06-01 10:00:00,36.17,36.19,36.05,36.08,1009000.0,25.9444,25.9587,25.8583,25.8798,1009000.0
2011-06-01 10:30:00,36.09,36.11,35.99,36.05,919500.0,25.887,25.9013,25.8153,25.8583,919500.0
2011-06-01 11:00:00,36.05,36.09,35.88,35.92,521700.0,25.8583,25.887,25.7364,25.7651,521700.0
2011-06-01 11:30:00,35.92,35.93,35.82,35.85,521100.0,25.7651,25.7722,25.6933,25.7148,521100.0
2011-06-01 12:00:00,35.85,35.9,35.76,35.77,638500.0,25.7148,25.7507,25.6503,25.6575,638500.0
2011-06-01 12:30:00,35.76,35.81,35.72,35.75,290500.0,25.6503,25.6862,25.6216,25.6431,290500.0
2011-06-01 13:00:00,35.74,35.76,35.62,35.66,504600.0,25.6359,25.6503,25.5499,25.5786,504600.0
2011-06-01 13:30:00,35.65,35.69,35.58,35.6,500100.0,25.5714,25.6001,25.5212,25.5355,500100.0
2011-06-01 14:00:00,35.6,35.62,35.53,35.53,493600.0,25.5355,25.5499,25.4853,25.4853,493600.0
2011-06-01 14:30:00,35.53,35.53,35.44,35.49,681700.0,25.4853,25.4853,25.4208,25.4566,681700.0
2011-06-01 15:00:00,35.49,35.57,35.44,35.47,722000.0,25.4566,25.514,25.4208,25.4423,722000.0
2011-06-01 15:30:00,35.46,35.51,35.4,35.43,1783400.0,25.4351,25.471,25.3921,25.4136,1783400.0
2011-06-02 09:30:00,35.25,35.31,34.71,35.09,1835000.0,25.2845,25.3275,24.8971,25.1697,1835000.0
2011-06-02 10:00:00,35.1,35.17,34.94,35.09,1062500.0,25.1769,25.2271,25.0621,25.1697,1062500.0
2011-06-02 10:30:00,35.09,35.2,35.08,35.1,585500.0,25.1697,25.2486,25.1625,25.1769,585500.0
2011-06-02 11:00:00,35.09,35.16,34.84,34.84,835300.0,25.1697,25.2199,24.9904,24.9904,835300.0
2011-06-02 11:30:00,34.84,34.91,34.76,34.87,901500.0,24.9904,25.0406,24.933,25.0119,901500.0
2011-06-02 12:00:00,34.87,34.96,34.83,34.96,474900.0,25.0119,25.0765,24.9832,25.0765,474900.0
2011-06-02 12:30:00,34.96,35.05,34.91,35.0,794500.0,25.0765,25.141,25.0406,25.1052,794500.0
2011-06-02 13:00:00,35.0,35.07,34.93,35.06,459200.0,25.1052,25.1554,25.0549,25.1482,459200.0
2011-06-02 13:30:00,35.07,35.15,35.0,35.12,451200.0,25.1554,25.2127,25.1052,25.1912,451200.0
2011-06-02 14:00:00,35.12,35.13,35.0,35.02,469400.0,25.1912,25.1984,25.1052,25.1195,469400.0
2011-06-02 14:30:00,35.03,35.1,34.95,35.09,610100.0,25.1267,25.1769,25.0693,25.1697,610100.0
2011-06-02 15:00:00,35.09,35.11,35.02,35.02,629200.0,25.1697,25.1841,25.1195,25.1195,629200.0
2011-06-02 15:30:00,35.02,35.12,35.0,35.09,1714800.0,25.1195,25.1912,25.1052,25.1697,1714800.0
2011-06-03 09:30:00,34.62,34.75,34.43,34.52,1157200.0,24.8326,24.9258,24.6963,24.7609,1157200.0
2011-06-03 10:00:00,34.53,34.67,34.52,34.59,949600.0,24.768,24.8684,24.7609,24.8111,949600.0
2011-06-03 10:30:00,34.59,34.76,34.59,34.68,722400.0,24.8111,24.933,24.8111,24.8756,722400.0
2011-06-03 11:00:00,34.68,34.71,34.55,34.62,685100.0,24.8756,24.8971,24.7824,24.8326,685100.0
2011-06-03 11:30:00,34.63,34.71,34.57,34.64,435500.0,24.8398,24.8971,24.7967,24.8469,435500.0
2011-06-03 12:00:00,34.65,34.78,34.62,34.77,539300.0,24.8541,24.9473,24.8326,24.9402,539300.0
2011-06-03 12:30:00,34.77,34.85,34.74,34.79,421900.0,24.9402,24.9976,24.9187,24.9545,421900.0
2011-06-03 13:00:00,34.8,34.85,34.75,34.77,279600.0,24.9617,24.9976,24.9258,24.9402,279600.0
2011-06-03 13:30:00,34.77,34.86,34.76,34.77,278400.0,24.9402,25.0047,24.933,24.9402,278400.0
2011-06-03 14:00:00,34.77,34.78,34.7,34.72,269500.0,24.9402,24.9473,24.89,24.9043,269500.0
2011-06-03 14:30:00,34.72,34.76,34.68,34.72,330900.0,24.9043,24.933,24.8756,24.9043,330900.0
2011-06-03 15:00:00,34.71,34.73,34.59,34.61,548700.0,24.8971,24.9115,24.8111,24.8254,548700.0
2011-06-03 15:30:00,34.61,34.7,34.57,34.65,1632500.0,24.8254,24.89,24.7967,24.8541,1632500.0
2011-06-06 09:30:00,34.53,34.66,34.45,34.56,679600.0,24.768,24.8613,24.7106,24.7895,679600.0
2011-06-06 10:00:00,34.56,34.62,34.5,34.62,389200.0,24.7895,24.8326,24.7465,24.8326,389200.0
2011-06-06 10:30:00,34.61,34.62,34.52,34.52,407500.0,24.8254,24.8326,24.7609,24.7609,407500.0
2011-06-06 11:00:00,34.53,34.81,34.52,34.77,916500.0,24.768,24.9689,24.7609,24.9402,916500.0
2011-06-06 11:30:00,34.77,34.78,34.64,34.64,457100.0,24.9402,24.9473,24.8469,24.8469,457100.0
2011-06-06 12:00:00,34.64,34.64,34.56,34.62,291800.0,24.8469,24.8469,24.7895,24.8326,291800.0
2011-06-06 12:30:00,34.62,34.62,34.53,34.54,270000.0,24.8326,24.8326,24.768,24.7752,270000.0
2011-06-06 13:00:00,34.55,34.65,34.54,34.59,204500.0,24.7824,24.8541,24.7752,24.8111,204500.0
2011-06-06 13:30:00,34.59,34.6,34.47,34.51,231600.0,24.8111,24.8182,24.725,24.7537,231600.0
2011-06-06 14:00:00,34.52,34.56,34.44,34.54,414400.0,24.7609,24.7895,24.7035,24.7752,414400.0
2011-06-06 14:30:00,34.53,34.55,34.42,34.44,439600.0,24.768,24.7824,24.6891,24.7035,439600.0
2011-06-06 15:00:00,34.44,34.47,34.31,34.32,802000.0,24.7035,24.725,24.6102,24.6174,802000.0
2011-06-06 15:30:00,34.33,34.42,34.29,34.32,1297800.0,24.6246,24.6891,24.5959,24.6174,1297800.0
2011-06-07 09:30:00,34.46,34.98,34.45,34.96,1272600.0,24.7178,25.0908,24.7106,25.0765,1272600.0
2011-06-07 10:00:00,34.96,35.02,34.68,34.68,725100.0,25.0765,25.1195,24.8756,24.8756,725100.0
2011-06-07 10:30:00,34.69,34.74,34.63,34.65,570800.0,24.8828,24.9187,24.8398,24.8541,570800.0
2011-06-07 11:00:00,34.65,34.7,34.59,34.63,408200.0,24.8541,24.89,24.8111,24.8398,408200.0
2011-06-07 11:30:00,34.63,34.67,34.59,34.62,504000.0,24.8398,24.8684,24.8111,24.8326,504000.0
2011-06-07 12:00:00,34.63,34.65,34.58,34.59,270100.0,24.8398,24.8541,24.8039,24.8111,270100.0
2011-06-07 12:30:00,34.58,34.7,34.55,34.7,365300.0,24.8039,24.89,24.7824,24.89,365300.0
2011-06-07 13:00:00,34.69,34.75,34.64,34.65,604400.0,24.8828,24.9258,24.8469,24.8541,604400.0
2011-06-07 13:30:00,34.65,34.69,34.59,34.59,500400.0,24.8541,24.8828,24.8111,24.8111,500400.0
2011-06-07 14:00:00,34.59,34.66,34.59,34.66,430700.0,24.8111,24.8613,24.8111,24.8613,430700.0
2011-06-07 14:30:00,34.66,34.66,34.52,34.56,568800.0,24.8613,24.8613,24.7609,24.7895,568800.0
2011-06-07 15:00:00,34.55,34.59,34.5,34.54,648000.0,24.7824,24.8111,24.7465,24.7752,648000.0
2011-06-07 15:30:00,34.54,34.55,34.31,34.33,1700700.0,24.7752,24.7824,24.6102,24.6246,1700700.0
2011-06-08 09:30:00,34.2,34.25,34.02,34.03,813400.0,24.5313,24.5672,24.4022,24.4094,813400.0
2011-06-08 10:00:00,34.03,34.15,34.03,34.15,725900.0,24.4094,24.4955,24.4094,24.4955,725900.0
2011-06-08 10:30:00,34.14,34.22,34.09,34.15,549000.0,24.4883,24.5457,24.4524,24.4955,549000.0
2011-06-08 11:00:00,34.15,34.24,34.14,34.2,655100.0,24.4955,24.56,24.4883,24.5313,655100.0
2011-06-08 11:30:00,34.19,34.22,34.1,34.15,622100.0,24.5241,24.5457,24.4596,24.4955,622100.0
2011-06-08 12:00:00,34.16,34.22,34.15,34.19,398600.0,24.5026,24.5457,24.4955,24.5241,398600.0
2011-06-08 12:30:00,34.19,34.27,34.18,34.25,390700.0,24.5241,24.5815,24.517,24.5672,390700.0
2011-06-08 13:00:00,34.24,34.32,34.19,34.22,385300.0,24.56,24.6174,24.5241,24.5457,385300.0
2011-06-08 13:30:00,34.22,34.22,34.11,34.14,559600.0,24.5457,24.5457,24.4668,24.4883,559600.0
2011-06-08 14:00:00,34.14,34.19,34.1,34.12,642400.0,24.4883,24.5241,24.4596,24.4739,642400.0
2011-06-08 14:30:00,34.11,34.25,34.11,34.2,714700.0,24.4668,24.5672,24.4668,24.5313,714700.0
2011-06-08 15:00:00,34.2,34.2,34.11,34.12,857400.0,24.5313,24.5313,24.4668,24.4739,857400.0
2011-06-08 15:30:00,34.12,34.19,34.1,34.1,1550500.0,24.4739,24.5241,24.4596,24.4596,1550500.0
2011-06-09 09:30:00,34.13,34.28,34.11,34.22,588400.0,24.4811,24.5887,24.4668,24.5457,588400.0
2011-06-09 10:00:00,34.22,34.4,34.22,34.33,648400.0,24.5457,24.6748,24.5457,24.6246,648400.0
2011-06-09 10:30:00,34.34,34.45,34.33,34.36,380300.0,24.6317,24.7106,24.6246,24.6461,380300.0
2011-06-09 11:00:00,34.36,34.37,34.25,34.27,489000.0,24.6461,24.6533,24.5672,24.5815,489000.0
2011-06-09 11:30:00,34.27,34.52,34.26,34.5,713000.0,24.5815,24.7609,24.5744,24.7465,713000.0
2011-06-09 12:00:00,34.5,34.56,34.47,34.55,361600.0,24.7465,24.7895,24.725,24.7824,361600.0
2011-06-09 12:30:00,34.55,34.56,34.48,34.48,286100.0,24.7824,24.7895,24.7322,24.7322,286100.0
2011-06-09 13:00:00,34.48,34.52,34.47,34.47,257400.0,24.7322,24.7609,24.725,24.725,257400.0
2011-06-09 13:30:00,34.47,34.49,34.4,34.44,221300.0,24.725,24.7393,24.6748,24.7035,221300.0
2011-06-09 14:00:00,34.45,34.47,34.43,34.45,216500.0,24.7106,24.725,24.6963,24.7106,216500.0
2011-06-09 14:30:00,34.45,34.52,34.44,34.52,274700.0,24.7106,24.7609,24.7035,24.7609,274700.0
2011-06-09 15:00:00,34.51,34.53,34.38,34.42,432900.0,24.7537,24.768,24.6604,24.6891,432900.0
2011-06-09 15:30:00,34.42,34.44,34.33,34.34,1253000.0,24.6891,24.7035,24.6246,24.6317,1253000.0
2011-06-10 09:30:00,34.17,34.25,33.87,33.91,944800.0,24.5098,24.5672,24.2946,24.3233,944800.0
2011-06-10 10:00:00,33.92,33.98,33.77,33.94,736800.0,24.3305,24.3735,24.2229,24.3448,736800.0
2011-06-10 10:30:00,33.95,34.02,33.77,33.8,609600.0,24.352,24.4022,24.2229,24.2444,609600.0
2011-06-10 11:00:00,33.79,33.8,33.63,33.76,591900.0,24.2372,24.2444,24.1225,24.2157,591900.0
2011-06-10 11:30:00,33.76,33.77,33.62,33.63,816400.0,24.2157,24.2229,24.1153,24.1225,816400.0
2011-06-10 12:00:00,33.63,33.78,33.63,33.78,491200.0,24.1225,24.2301,24.1225,24.2301,491200.0
2011-06-10 12:30:00,33.78,33.83,33.71,33.72,548400.0,24.2301,24.2659,24.1798,24.187,548400.0
2011-06-10 13:00:00,33.72,33.73,33.67,33.69,954100.0,24.187,24.1942,24.1512,24.1655,954100.0
2011-06-10 13:30:00,33.68,33.69,33.42,33.45,969600.0,24.1583,24.1655,23.9718,23.9934,969600.0
2011-06-10 14:00:00,33.46,33.6,33.45,33.57,1049300.0,24.0005,24.1009,23.9934,24.0794,1049300.0
2011-06-10 14:30:00,33.58,33.7,33.52,33.7,694100.0,24.0866,24.1727,24.0436,24.1727,694100.0
2011-06-10 15:00:00,33.7,33.71,33.55,33.55,994900.0,24.1727,24.1798,24.0651,24.0651,994900.0
2011-06-10 15:30:00,33.55,33.58,33.43,33.46,2177500.0,24.0651,24.0866,23.979,24.0005,2177500.0
2011-06-13 09:30:00,33.46,33.88,33.46,33.85,1608700.0,24.0005,24.3018,24.0005,24.2803,1608700.0
2011-06-13 10:00:00,33.85,33.87,33.58,33.6,1329500.0,24.2803,24.2946,24.0866,24.1009,1329500.0
2011-06-13 10:30:00,33.59,33.67,33.56,33.56,560200.0,24.0938,24.1512,24.0723,24.0723,560200.0
2011-06-13 11:00:00,33.56,33.65,33.54,33.62,537300.0,24.0723,24.1368,24.0579,24.1153,537300.0
2011-06-13 11:30:00,33.62,33.62,33.47,33.56,530600.0,24.1153,24.1153,24.0077,24.0723,530600.0
2011-06-13 12:00:00,33.55,33.56,33.5,33.53,385600.0,24.0651,24.0723,24.0292,24.0507,385600.0
2011-06-13 12:30:00,33.53,33.63,33.5,33.51,456600.0,24.0507,24.1225,24.0292,24.0364,456600.0
2011-06-13 13:00:00,33.51,33.63,33.41,33.62,622100.0,24.0364,24.1225,23.9647,24.1153,622100.0
2011-06-13 13:30:00,33.63,33.77,33.61,33.77,766100.0,24.1225,24.2229,24.1081,24.2229,766100.0
2011-06-13 14:00:00,33.77,33.82,33.7,33.71,899700.0,24.2229,24.2587,24.1727,24.1798,899700.0
2011-06-13 14:30:00,33.71,33.74,33.63,33.64,648500.0,24.1798,24.2014,24.1225,24.1296,648500.0
2011-06-13 15:00:00,33.64,33.74,33.61,33.65,908700.0,24.1296,24.2014,24.1081,24.1368,908700.0
2011-06-13 15:30:00,33.65,33.66,33.5,33.52,1769100.0,24.1368,24.144,24.0292,24.0436,1769100.0
2011-06-14 09:30:00,33.89,34.16,33.71,34.07,1585100.0,24.4838,24.6789,24.3538,24.6139,1585100.0
2011-06-14 10:00:00,34.08,34.38,34.07,34.38,1580600.0,24.6211,24.8378,24.6139,24.8378,1580600.0
2011-06-14 10:30:00,34.38,34.5,34.35,34.45,1406500.0,24.8378,24.9245,24.8162,24.8884,1406500.0
2011-06-14 11:00:00,34.46,34.57,34.41,34.45,1278300.0,24.8956,24.9751,24.8595,24.8884,1278300.0
2011-06-14 11:30:00,34.45,34.55,34.44,34.52,989600.0,24.8884,24.9607,24.8812,24.939,989600.0
2011-06-14 12:00:00,34.51,34.55,34.49,34.51,398000.0,24.9318,24.9607,24.9173,24.9318,398000.0
2011-06-14 12:30:00,34.52,34.56,34.5,34.53,444000.0,24.939,24.9679,24.9245,24.9462,444000.0
2011-06-14 13:00:00,34.52,34.63,34.51,34.61,702300.0,24.939,25.0185,24.9318,25.004,702300.0
2011-06-14 13:30:00,34.61,34.63,34.59,34.61,617700.0,25.004,25.0185,24.9896,25.004,617700.0
2011-06-14 14:00:00,34.6,34.71,34.59,34.62,713600.0,24.9968,25.0763,24.9896,25.0112,713600.0
2011-06-14 14:30:00,34.62,34.68,34.59,34.63,765300.0,25.0112,25.0546,24.9896,25.0185,765300.0
2011-06-14 15:00:00,34.63,34.77,34.61,34.76,1438500.0,25.0185,25.1196,25.004,25.1124,1438500.0
2011-06-14 15:30:00,34.76,34.83,34.73,34.74,4099900.0,25.1124,25.1629,25.0907,25.0979,4099900.0
2011-06-15 09:30:00,34.35,34.47,34.11,34.11,1463500.0,24.8162,24.9029,24.6428,24.6428,1463500.0
2011-06-15 10:00:00,34.11,34.17,34.0,34.0,997000.0,24.6428,24.6861,24.5633,24.5633,997000.0
2011-06-15 10:30:00,34.0,34.17,33.96,34.12,1102900.0,24.5633,24.6861,24.5344,24.65,1102900.0
2011-06-15 11:00:00,34.12,34.16,34.06,34.09,710100.0,24.65,24.6789,24.6067,24.6283,710100.0
2011-06-15 11:30:00,34.09,34.13,33.92,34.04,1059800.0,24.6283,24.6572,24.5055,24.5922,1059800.0
2011-06-15 12:00:00,34.04,34.09,33.83,33.9,916800.0,24.5922,24.6283,24.4405,24.4911,916800.0
2011-06-15 12:30:00,33.9,34.06,33.9,33.98,650100.0,24.4911,24.6067,24.4911,24.5489,650100.0
2011-06-15 13:00:00,33.99,34.05,33.96,34.02,648400.0,24.5561,24.5994,24.5344,24.5778,648400.0
2011-06-15 13:30:00,34.01,34.08,33.94,34.03,538800.0,24.5705,24.6211,24.52,24.585,538800.0
2011-06-15 14:00:00,34.03,34.04,33.86,33.86,988900.0,24.585,24.5922,24.4622,24.4622,988900.0
2011-06-15 14:30:00,33.86,33.99,33.86,33.96,764400.0,24.4622,24.5561,24.4622,24.5344,764400.0
2011-06-15 15:00:00,33.96,34.01,33.82,33.94,1019800.0,24.5344,24.5705,24.4333,24.52,1019800.0
2011-06-15 15:30:00,33.94,33.97,33.84,33.91,2497100.0,24.52,24.5416,24.4477,24.4983,2497100.0
2011-06-16 09:30:00,34.07,34.51,34.01,34.43,1747000.0,24.6139,24.9318,24.5705,24.874,1747000.0
2011-06-16 10:00:00,34.44,34.63,34.2,34.49,1389500.0,24.8812,25.0185,24.7078,24.9173,1389500.0
2011-06-16 10:30:00,34.49,34.77,34.45,34.76,1121700.0,24.9173,25.1196,24.8884,25.1124,1121700.0
2011-06-16 11:00:00,34.75,34.78,34.62,34.63,1334000.0,25.1052,25.1268,25.0112,25.0185,1334000.0
2011-06-16 11:30:00,34.64,34.73,34.61,34.61,862200.0,25.0257,25.0907,25.004,25.004,862200.0
2011-06-16 12:00:00,34.61,34.74,34.61,34.72,449900.0,25.004,25.0979,25.004,25.0835,449900.0
2011-06-16 12:30:00,34.73,34.74,34.66,34.66,315100.0,25.0907,25.0979,25.0401,25.0401,315100.0
2011-06-16 13:00:00,34.66,34.74,34.63,34.69,503600.0,25.0401,25.0979,25.0185,25.0618,503600.0
2011-06-16 13:30:00,34.69,34.7,34.53,34.55,657400.0,25.0618,25.069,24.9462,24.9607,657400.0
2011-06-16 14:00:00,34.54,34.57,34.41,34.47,692400.0,24.9534,24.9751,24.8595,24.9029,692400.0
2011-06-16 14:30:00,34.47,34.49,34.34,34.47,905000.0,24.9029,24.9173,24.8089,24.9029,905000.0
2011-06-16 15:00:00,34.47,34.52,34.46,34.48,786000.0,24.9029,24.939,24.8956,24.9101,786000.0
2011-06-16 15:30:00,34.48,34.62,34.47,34.51,2288100.0,24.9101,25.0112,24.9029,24.9318,2288100.0
2011-06-17 09:30:00,34.71,34.93,34.47,34.59,2819400.0,25.0763,25.2352,24.9029,24.9896,2819400.0
2011-06-17 10:00:00,34.6,34.81,34.58,34.68,919500.0,24.9968,25.1485,24.9823,25.0546,919500.0
2011-06-17 10:30:00,34.68,34.75,34.63,34.64,613600.0,25.0546,25.1052,25.0185,25.0257,613600.0
2011-06-17 11:00:00,34.64,34.69,34.56,34.61,420000.0,25.0257,25.0618,24.9679,25.004,420000.0
2011-06-17 11:30:00,34.61,34.62,34.51,34.52,388300.0,25.004,25.0112,24.9318,24.939,388300.0
2011-06-17 12:00:00,34.52,34.52,34.35,34.37,606500.0,24.939,24.939,24.8162,24.8306,606500.0
2011-06-17 12:30:00,34.37,34.42,34.35,34.37,571000.0,24.8306,24.8667,24.8162,24.8306,571000.0
2011-06-17 13:00:00,34.37,34.42,34.31,34.42,411200.0,24.8306,24.8667,24.7873,24.8667,411200.0
2011-06-17 13:30:00,34.42,34.5,34.4,34.44,401800.0,24.8667,24.9245,24.8523,24.8812,401800.0
2011-06-17 14:00:00,34.43,34.48,34.38,34.47,609600.0,24.874,24.9101,24.8378,24.9029,609600.0
2011-06-17 14:30:00,34.48,34.48,34.39,34.44,555800.0,24.9101,24.9101,24.8451,24.8812,555800.0
2011-06-17 15:00:00,34.45,34.49,34.31,34.4,848000.0,24.8884,24.9173,24.7873,24.8523,848000.0
2011-06-17 15:30:00,34.4,34.61,34.35,34.53,2896400.0,24.8523,25.004,24.8162,24.9462,2896400.0
2011-06-20 09:30:00,34.29,34.65,34.28,34.62,637900.0,24.7728,25.0329,24.7656,25.0112,637900.0
2011-06-20 10:00:00,34.62,34.7,34.57,34.65,721100.0,25.0112,25.069,24.9751,25.0329,721100.0
2011-06-20 10:30:00,34.65,34.79,34.64,34.67,694000.0,25.0329,25.134,25.0257,25.0474,694000.0
2011-06-20 11:00:00,34.67,34.8,34.66,34.76,549300.0,25.0474,25.1413,25.0401,25.1124,549300.0
2011-06-20 11:30:00,34.77,34.94,34.76,34.92,355400.0,25.1196,25.2424,25.1124,25.228,355400.0
2011-06-20 12:00:00,34.92,34.96,34.86,34.94,401800.0,25.228,25.2569,25.1846,25.2424,401800.0
2011-06-20 12:30:00,34.95,34.98,34.92,34.93,251000.0,25.2496,25.2713,25.228,25.2352,251000.0
2011-06-20 13:00:00,34.93,34.95,34.78,34.83,684800.0,25.2352,25.2496,25.1268,25.1629,684800.0
2011-06-20 13:30:00,34.83,34.86,34.77,34.8,223000.0,25.1629,25.1846,25.1196,25.1413,223000.0
2011-06-20 14:00:00,34.8,34.82,34.71,34.75,326100.0,25.1413,25.1557,25.0763,25.1052,326100.0
2011-06-20 14:30:00,34.76,34.82,34.75,34.78,418700.0,25.1124,25.1557,25.1052,25.1268,418700.0
2011-06-20 15:00:00,34.79,34.79,34.67,34.72,627300.0,25.134,25.134,25.0474,25.0835,627300.0
2011-06-20 15:30:00,34.72,34.84,34.71,34.76,1415200.0,25.0835,25.1702,25.0763,25.1124,1415200.0
2011-06-21 09:30:00,34.89,34.93,34.62,34.63,983400.0,25.2063,25.2352,25.0112,25.0185,983400.0
2011-06-21 10:00:00,34.63,34.82,34.6,34.72,1683000.0,25.0185,25.1557,24.9968,25.0835,1683000.0
2011-06-21 10:30:00,34.72,34.81,34.65,34.68,621200.0,25.0835,25.1485,25.0329,25.0546,621200.0
2011-06-21 11:00:00,34.68,34.76,34.68,34.73,601100.0,25.0546,25.1124,25.0546,25.0907,601100.0
2011-06-21 11:30:00,34.74,34.78,34.66,34.68,661000.0,25.0979,25.1268,25.0401,25.0546,661000.0
2011-06-21 12:00:00,34.69,34.75,34.64,34.64,913600.0,25.0618,25.1052,25.0257,25.0257,913600.0
2011-06-21 12:30:00,34.65,34.73,34.63,34.71,542900.0,25.0329,25.0907,25.0185,25.0763,542900.0
2011-06-21 13:00:00,34.71,34.92,34.71,34.9,1305500.0,25.0763,25.228,25.0763,25.2135,1305500.0
2011-06-21 13:30:00,34.89,34.95,34.84,34.91,405300.0,25.2063,25.2496,25.1702,25.2207,405300.0
2011-06-21 14:00:00,34.91,35.22,34.91,35.18,1104100.0,25.2207,25.4447,25.2207,25.4158,1104100.0
2011-06-21 14:30:00,35.19,35.34,35.15,35.31,1216100.0,25.423,25.5314,25.3941,25.5097,1216100.0
2011-06-21 15:00:00,35.32,35.36,35.26,35.32,960200.0,25.5169,25.5458,25.4736,25.5169,960200.0
2011-06-21 15:30:00,35.32,35.46,35.3,35.42,2925400.0,25.5169,25.6181,25.5025,25.5892,2925400.0
2011-06-22 09:30:00,35.27,35.3,35.07,35.14,1099700.0,25.4808,25.5025,25.3363,25.3869,1099700.0
2011-06-22 10:00:00,35.15,35.31,35.05,35.25,1207800.0,25.3941,25.5097,25.3219,25.4664,1207800.0
2011-06-22 10:30:00,35.26,35.38,35.21,35.32,868400.0,25.4736,25.5603,25.4375,25.5169,868400.0
2011-06-22 11:00:00,35.33,35.4,35.31,35.34,1176900.0,25.5242,25.5747,25.5097,25.5314,1176900.0
2011-06-22 11:30:00,35.34,35.35,35.25,35.27,323000.0,25.5314,25.5386,25.4664,25.4808,323000.0
2011-06-22 12:00:00,35.27,35.31,35.14,35.23,363900.0,25.4808,25.5097,25.3869,25.4519,363900.0
2011-06-22 12:30:00,35.23,35.34,35.14,35.28,397800.0,25.4519,25.5314,25.3869,25.488,397800.0
2011-06-22 13:00:00,35.28,35.36,35.21,35.35,288100.0,25.488,25.5458,25.4375,25.5386,288100.0
2011-06-22 13:30:00,35.34,35.37,35.28,35.28,311300.0,25.5314,25.5531,25.488,25.488,311300.0
2011-06-22 14:00:00,35.28,35.3,35.19,35.24,386500.0,25.488,25.5025,25.423,25.4592,386500.0
2011-06-22 14:30:00,35.24,35.26,35.07,35.1,565200.0,25.4592,25.4736,25.3363,25.358,565200.0
2011-06-22 15:00:00,35.1,35.17,35.05,35.11,625500.0,25.358,25.4086,25.3219,25.3652,625500.0
2011-06-22 15:30:00,35.11,35.11,34.89,34.95,1757700.0,25.3652,25.3652,25.2063,25.2496,1757700.0
2011-06-23 09:30:00,34.57,35.58,34.54,35.49,2661600.0,24.9751,25.7048,24.9534,25.6398,2661600.0
2011-06-23 10:00:00,35.5,35.59,35.13,35.2,2056300.0,25.647,25.712,25.3797,25.4303,2056300.0
2011-06-23 10:30:00,35.2,35.29,35.09,35.28,1848800.0,25.4303,25.4953,25.3508,25.488,1848800.0
2011-06-23 11:00:00,35.29,35.36,35.18,35.34,973900.0,25.4953,25.5458,25.4158,25.5314,973900.0
2011-06-23 11:30:00,35.33,35.39,35.22,35.32,796700.0,25.5242,25.5675,25.4447,25.5169,796700.0
2011-06-23 12:00:00,35.32,35.43,35.26,35.27,589500.0,25.5169,25.5964,25.4736,25.4808,589500.0
2011-06-23 12:30:00,35.27,35.4,35.24,35.38,447700.0,25.4808,25.5747,25.4592,25.5603,447700.0
2011-06-23 13:00:00,35.38,35.48,35.34,35.47,510700.0,25.5603,25.6325,25.5314,25.6253,510700.0
2011-06-23 13:30:00,35.47,35.52,35.34,35.37,767000.0,25.6253,25.6614,25.5314,25.5531,767000.0
2011-06-23 14:00:00,35.38,35.38,35.26,35.31,689600.0,25.5603,25.5603,25.4736,25.5097,689600.0
2011-06-23 14:30:00,35.31,35.52,35.21,35.51,817600.0,25.5097,25.6614,25.4375,25.6542,817600.0
2011-06-23 15:00:00,35.52,35.66,35.37,35.5,1557000.0,25.6614,25.7626,25.5531,25.647,1557000.0
2011-06-23 15:30:00,35.5,35.67,35.4,35.63,2178600.0,25.647,25.7698,25.5747,25.7409,2178600.0
2011-06-24 09:30:00,35.62,35.69,35.35,35.41,1057700.0,25.7337,25.7843,25.5386,25.582,1057700.0
2011-06-24 10:00:00,35.41,35.45,35.17,35.26,983100.0,25.582,25.6109,25.4086,25.4736,983100.0
2011-06-24 10:30:00,35.26,35.29,35.15,35.25,1083800.0,25.4736,25.4953,25.3941,25.4664,1083800.0
2011-06-24 11:00:00,35.25,35.3,35.15,35.3,941900.0,25.4664,25.5025,25.3941,25.5025,941900.0
2011-06-24 11:30:00,35.3,35.48,35.29,35.45,827800.0,25.5025,25.6325,25.4953,25.6109,827800.0
2011-06-24 12:00:00,35.44,35.45,35.3,35.32,435300.0,25.6036,25.6109,25.5025,25.5169,435300.0
2011-06-24 12:30:00,35.33,35.35,35.15,35.22,388200.0,25.5242,25.5386,25.3941,25.4447,388200.0
2011-06-24 13:00:00,35.23,35.26,35.15,35.25,399800.0,25.4519,25.4736,25.3941,25.4664,399800.0
2011-06-24 13:30:00,35.26,35.33,35.19,35.27,370400.0,25.4736,25.5242,25.423,25.4808,370400.0
2011-06-24 14:00:00,35.27,35.28,35.16,35.22,420400.0,25.4808,25.488,25.4014,25.4447,420400.0
2011-06-24 14:30:00,35.22,35.23,35.14,35.17,395400.0,25.4447,25.4519,25.3869,25.4086,395400.0
2011-06-24 15:00:00,35.18,35.19,35.09,35.14,701700.0,25.4158,25.423,25.3508,25.3869,701700.0
2011-06-24 15:30:00,35.13,35.25,35.09,35.11,2627400.0,25.3797,25.4664,25.3508,25.3652,2627400.0
2011-06-27 09:30:00,35.03,35.1,34.68,35.02,1442300.0,25.3074,25.358,25.0546,25.3002,1442300.0
2011-06-27 10:00:00,35.02,35.23,34.97,35.23,642800.0,25.3002,25.4519,25.2641,25.4519,642800.0
2011-06-27 10:30:00,35.23,35.3,35.18,35.21,563300.0,25.4519,25.5025,25.4158,25.4375,563300.0
2011-06-27 11:00:00,35.22,35.3,35.19,35.23,432200.0,25.4447,25.5025,25.423,25.4519,432200.0
2011-06-27 11:30:00,35.22,35.3,35.18,35.3,278300.0,25.4447,25.5025,25.4158,25.5025,278300.0
2011-06-27 12:00:00,35.3,35.38,35.28,35.34,554200.0,25.5025,25.5603,25.488,25.5314,554200.0
2011-06-27 12:30:00,35.34,35.34,35.21,35.24,270200.0,25.5314,25.5314,25.4375,25.4592,270200.0
2011-06-27 13:00:00,35.24,35.29,35.12,35.13,359600.0,25.4592,25.4953,25.3725,25.3797,359600.0
2011-06-27 13:30:00,35.14,35.2,35.1,35.14,406600.0,25.3869,25.4303,25.358,25.3869,406600.0
2011-06-27 14:00:00,35.15,35.39,35.15,35.37,646800.0,25.3941,25.5675,25.3941,25.5531,646800.0
2011-06-27 14:30:00,35.37,35.39,35.3,35.3,365300.0,25.5531,25.5675,25.5025,25.5025,365300.0
2011-06-27 15:00:00,35.31,35.32,35.24,35.25,647500.0,25.5097,25.5169,25.4592,25.4664,647500.0
2011-06-27 15:30:00,35.25,35.31,35.18,35.21,1295200.0,25.4664,25.5097,25.4158,25.4375,1295200.0
2011-06-28 09:30:00,35.32,35.62,35.26,35.54,1376100.0,25.5169,25.7337,25.4736,25.6759,1376100.0
2011-06-28 10:00:00,35.53,35.91,35.51,35.9,1467900.0,25.6687,25.9432,25.6542,25.936,1467900.0
2011-06-28 10:30:00,35.91,36.19,35.88,36.09,2721400.0,25.9432,26.1455,25.9215,26.0732,2721400.0
2011-06-28 11:00:00,36.09,36.28,36.05,36.22,1269900.0,26.0732,26.2105,26.0443,26.1672,1269900.0
2011-06-28 11:30:00,36.21,36.23,36.05,36.08,893500.0,26.1599,26.1744,26.0443,26.066,893500.0
2011-06-28 12:00:00,36.08,36.21,36.03,36.03,1270300.0,26.066,26.1599,26.0299,26.0299,1270300.0
2011-06-28 12:30:00,36.03,36.06,35.98,36.03,1153000.0,26.0299,26.0516,25.9938,26.0299,1153000.0
2011-06-28 13:00:00,36.03,36.09,36.0,36.07,494500.0,26.0299,26.0732,26.0082,26.0588,494500.0
2011-06-28 13:30:00,36.07,36.08,36.0,36.05,434200.0,26.0588,26.066,26.0082,26.0443,434200.0
2011-06-28 14:00:00,36.05,36.07,35.99,36.06,639500.0,26.0443,26.0588,26.001,26.0516,639500.0
2011-06-28 14:30:00,36.06,36.11,36.03,36.07,609800.0,26.0516,26.0877,26.0299,26.0588,609800.0
2011-06-28 15:00:00,36.07,36.11,36.0,36.06,1039300.0,26.0588,26.0877,26.0082,26.0516,1039300.0
2011-06-28 15:30:00,36.05,36.12,35.96,36.07,2481500.0,26.0443,26.0949,25.9793,26.0588,2481500.0
2011-06-29 09:30:00,36.15,36.3,35.9,36.06,1293500.0,26.1166,26.2249,25.936,26.0516,1293500.0
2011-06-29 10:00:00,36.06,36.22,35.87,36.08,1241800.0,26.0516,26.1672,25.9143,26.066,1241800.0
2011-06-29 10:30:00,36.07,36.29,36.0,36.25,899700.0,26.0588,26.2177,26.0082,26.1888,899700.0
2011-06-29 11:00:00,36.25,36.31,36.11,36.13,788000.0,26.1888,26.2322,26.0877,26.1021,788000.0
2011-06-29 11:30:00,36.12,36.15,35.93,36.12,791900.0,26.0949,26.1166,25.9576,26.0949,791900.0
2011-06-29 12:00:00,36.12,36.23,36.06,36.15,747500.0,26.0949,26.1744,26.0516,26.1166,747500.0
2011-06-29 12:30:00,36.14,36.15,36.05,36.05,356300.0,26.1094,26.1166,26.0443,26.0443,356300.0
2011-06-29 13:00:00,36.05,36.11,36.03,36.11,520400.0,26.0443,26.0877,26.0299,26.0877,520400.0
2011-06-29 13:30:00,36.11,36.21,36.11,36.12,402400.0,26.0877,26.1599,26.0877,26.0949,402400.0
2011-06-29 14:00:00,36.13,36.13,35.88,35.93,957000.0,26.1021,26.1021,25.9215,25.9576,957000.0
2011-06-29 14:30:00,35.92,35.96,35.79,35.96,811400.0,25.9504,25.9793,25.8565,25.9793,811400.0
2011-06-29 15:00:00,35.95,36.08,35.9,36.08,1287500.0,25.9721,26.066,25.936,26.066,1287500.0
2011-06-29 15:30:00,36.08,36.11,35.97,35.98,1467200.0,26.066,26.0877,25.9865,25.9938,1467200.0
2011-06-30 09:30:00,36.19,36.31,36.02,36.06,934400.0,26.1455,26.2322,26.0227,26.0516,934400.0
2011-06-30 10:00:00,36.06,36.17,36.05,36.11,837800.0,26.0516,26.131,26.0443,26.0877,837800.0
2011-06-30 10:30:00,36.11,36.11,36.0,36.07,593600.0,26.0877,26.0877,26.0082,26.0588,593600.0
2011-06-30 11:00:00,36.06,36.12,35.98,35.98,547900.0,26.0516,26.0949,25.9938,25.9938,547900.0
2011-06-30 11:30:00,35.99,36.1,35.94,36.02,978300.0,26.001,26.0805,25.9649,26.0227,978300.0
2011-06-30 12:00:00,36.02,36.07,35.99,36.01,559100.0,26.0227,26.0588,26.001,26.0154,559100.0
2011-06-30 12:30:00,36.0,36.04,35.97,36.02,313800.0,26.0082,26.0371,25.9865,26.0227,313800.0
2011-06-30 13:00:00,36.02,36.03,35.98,36.01,625700.0,26.0227,26.0299,25.9938,26.0154,625700.0
2011-06-30 13:30:00,36.01,36.09,36.0,36.08,495800.0,26.0154,26.0732,26.0082,26.066,495800.0
2011-06-30 14:00:00,36.08,36.11,36.06,36.06,345200.0,26.066,26.0877,26.0516,26.0516,345200.0
2011-06-30 14:30:00,36.06,36.1,36.03,36.1,545700.0,26.0516,26.0805,26.0299,26.0805,545700.0
2011-06-30 15:00:00,36.09,36.15,36.07,36.14,610600.0,26.0732,26.1166,26.0588,26.1094,610600.0
2011-06-30 15:30:00,36.14,36.2,36.13,36.2,2344100.0,26.1094,26.1527,26.1021,26.1527,2344100.0
2011-07-01 09:30:00,36.29,36.5,36.26,36.47,844800.0,26.2177,26.3694,26.1961,26.3478,844800.0
2011-07-01 10:00:00,36.47,36.87,36.47,36.78,1368500.0,26.3478,26.6367,26.3478,26.5717,1368500.0
2011-07-01 10:30:00,36.78,36.86,36.62,36.67,608400.0,26.5717,26.6295,26.4561,26.4923,608400.0
2011-07-01 11:00:00,36.66,36.78,36.65,36.77,477700.0,26.485,26.5717,26.4778,26.5645,477700.0
2011-07-01 11:30:00,36.77,36.8,36.71,36.77,276000.0,26.5645,26.5862,26.5212,26.5645,276000.0
2011-07-01 12:00:00,36.77,36.77,36.64,36.75,484900.0,26.5645,26.5645,26.4706,26.5501,484900.0
2011-07-01 12:30:00,36.76,36.76,36.69,36.73,323100.0,26.5573,26.5573,26.5067,26.5356,323100.0
2011-07-01 13:00:00,36.73,36.77,36.71,36.76,362500.0,26.5356,26.5645,26.5212,26.5573,362500.0
2011-07-01 13:30:00,36.76,36.8,36.74,36.8,376900.0,26.5573,26.5862,26.5428,26.5862,376900.0
2011-07-01 14:00:00,36.79,36.91,36.79,36.9,561000.0,26.5789,26.6656,26.5789,26.6584,561000.0
2011-07-01 14:30:00,36.91,36.96,36.87,36.92,838300.0,26.6656,26.7018,26.6367,26.6729,838300.0
2011-07-01 15:00:00,36.92,36.94,36.72,36.75,887500.0,26.6729,26.6873,26.5284,26.5501,887500.0
2011-07-01 15:30:00,36.75,36.81,36.69,36.72,1662400.0,26.5501,26.5934,26.5067,26.5284,1662400.0
2011-07-05 09:30:00,36.63,36.75,36.43,36.7,1034600.0,26.4634,26.5501,26.3189,26.5139,1034600.0
2011-07-05 10:00:00,36.7,36.85,36.67,36.72,834700.0,26.5139,26.6223,26.4923,26.5284,834700.0
2011-07-05 10:30:00,36.72,36.75,36.65,36.68,695400.0,26.5284,26.5501,26.4778,26.4995,695400.0
2011-07-05 11:00:00,36.68,36.71,36.55,36.67,469700.0,26.4995,26.5212,26.4056,26.4923,469700.0
2011-07-05 11:30:00,36.66,36.78,36.63,36.67,470300.0,26.485,26.5717,26.4634,26.4923,470300.0
2011-07-05 12:00:00,36.66,36.73,36.57,36.57,407200.0,26.485,26.5356,26.42,26.42,407200.0
2011-07-05 12:30:00,36.57,36.59,36.53,36.55,308600.0,26.42,26.4345,26.3911,26.4056,308600.0
2011-07-05 13:00:00,36.55,36.57,36.48,36.56,485000.0,26.4056,26.42,26.355,26.4128,485000.0
2011-07-05 13:30:00,36.57,36.64,36.54,36.64,354800.0,26.42,26.4706,26.3983,26.4706,354800.0
2011-07-05 14:00:00,36.64,36.66,36.48,36.51,747100.0,26.4706,26.485,26.355,26.3767,747100.0
2011-07-05 14:30:00,36.51,36.63,36.49,36.62,512300.0,26.3767,26.4634,26.3622,26.4561,512300.0
2011-07-05 15:00:00,36.62,36.68,36.58,36.64,764100.0,26.4561,26.4995,26.4272,26.4706,764100.0
2011-07-05 15:30:00,36.64,36.68,36.55,36.6,2016500.0,26.4706,26.4995,26.4056,26.4417,2016500.0
2011-07-06 09:30:00,36.45,36.74,36.45,36.65,571100.0,26.3333,26.5428,26.3333,26.4778,571100.0
2011-07-06 10:00:00,36.65,36.7,36.46,36.48,652100.0,26.4778,26.5139,26.3405,26.355,652100.0
2011-07-06 10:30:00,36.48,36.54,36.39,36.46,708800.0,26.355,26.3983,26.29,26.3405,708800.0
2011-07-06 11:00:00,36.46,36.48,36.32,36.47,516600.0,26.3405,26.355,26.2394,26.3478,516600.0
2011-07-06 11:30:00,36.47,36.62,36.46,36.6,510600.0,26.3478,26.4561,26.3405,26.4417,510600.0
2011-07-06 12:00:00,36.59,36.64,36.55,36.59,311700.0,26.4345,26.4706,26.4056,26.4345,311700.0
2011-07-06 12:30:00,36.58,36.71,36.58,36.71,333400.0,26.4272,26.5212,26.4272,26.5212,333400.0
2011-07-06 13:00:00,36.7,36.71,36.62,36.66,369000.0,26.5139,26.5212,26.4561,26.485,369000.0
2011-07-06 13:30:00,36.66,36.68,36.62,36.63,305400.0,26.485,26.4995,26.4561,26.4634,305400.0
2011-07-06 14:00:00,36.63,36.64,36.47,36.55,474500.0,26.4634,26.4706,26.3478,26.4056,474500.0
2011-07-06 14:30:00,36.55,36.65,36.55,36.56,376800.0,26.4056,26.4778,26.4056,26.4128,376800.0
2011-07-06 15:00:00,36.56,36.62,36.53,36.55,462700.0,26.4128,26.4561,26.3911,26.4056,462700.0
2011-07-06 15:30:00,36.55,36.61,36.52,36.59,847300.0,26.4056,26.4489,26.3839,26.4345,847300.0
2011-07-07 09:30:00,36.78,36.98,36.75,36.8,1292800.0,26.5717,26.7162,26.5501,26.5862,1292800.0
2011-07-07 10:00:00,36.8,37.0,36.79,36.99,798000.0,26.5862,26.7307,26.5789,26.7234,798000.0
2011-07-07 10:30:00,36.98,37.11,36.93,37.11,835000.0,26.7162,26.8101,26.6801,26.8101,835000.0
2011-07-07 11:00:00,37.1,37.12,37.05,37.12,532400.0,26.8029,26.8174,26.7668,26.8174,532400.0
2011-07-07 11:30:00,37.11,37.13,37.05,37.1,471600.0,26.8101,26.8246,26.7668,26.8029,471600.0
2011-07-07 12:00:00,37.1,37.2,37.08,37.15,330000.0,26.8029,26.8752,26.7885,26.839,330000.0
2011-07-07 12:30:00,37.15,37.21,37.12,37.13,197700.0,26.839,26.8824,26.8174,26.8246,197700.0
2011-07-07 13:00:00,37.13,37.2,37.07,37.2,406000.0,26.8246,26.8752,26.7812,26.8752,406000.0
2011-07-07 13:30:00,37.2,37.23,37.11,37.13,439200.0,26.8752,26.8968,26.8101,26.8246,439200.0
2011-07-07 14:00:00,37.13,37.24,37.1,37.21,419900.0,26.8246,26.9041,26.8029,26.8824,419900.0
2011-07-07 14:30:00,37.21,37.25,37.18,37.19,467900.0,26.8824,26.9113,26.8607,26.8679,467900.0
2011-07-07 15:00:00,37.19,37.25,37.15,37.21,563400.0,26.8679,26.9113,26.839,26.8824,563400.0
2011-07-07 15:30:00,37.21,37.23,37.05,37.05,2087800.0,26.8824,26.8968,26.7668,26.7668,2087800.0
2011-07-08 09:30:00,36.61,36.69,36.49,36.62,1131400.0,26.4489,26.5067,26.3622,26.4561,1131400.0
2011-07-08 10:00:00,36.61,36.63,36.44,36.48,823100.0,26.4489,26.4634,26.3261,26.355,823100.0
2011-07-08 10:30:00,36.48,36.58,36.41,36.55,818200.0,26.355,26.4272,26.3044,26.4056,818200.0
2011-07-08 11:00:00,36.55,36.55,36.33,36.44,625300.0,26.4056,26.4056,26.2466,26.3261,625300.0
2011-07-08 11:30:00,36.45,36.5,36.37,36.4,621200.0,26.3333,26.3694,26.2755,26.2972,621200.0
2011-07-08 12:00:00,36.41,36.47,36.35,36.41,375800.0,26.3044,26.3478,26.2611,26.3044,375800.0
2011-07-08 12:30:00,36.41,36.46,36.37,36.43,656300.0,26.3044,26.3405,26.2755,26.3189,656300.0
2011-07-08 13:00:00,36.43,36.46,36.37,36.45,649800.0,26.3189,26.3405,26.2755,26.3333,649800.0
2011-07-08 13:30:00,36.44,36.49,36.36,36.38,497300.0,26.3261,26.3622,26.2683,26.2827,497300.0
2011-07-08 14:00:00,36.39,36.42,36.31,36.4,429000.0,26.29,26.3116,26.2322,26.2972,429000.0
2011-07-08 14:30:00,36.4,36.47,36.36,36.46,584500.0,26.2972,26.3478,26.2683,26.3405,584500.0
2011-07-08 15:00:00,36.46,36.54,36.44,36.47,641300.0,26.3405,26.3983,26.3261,26.3478,641300.0
2011-07-08 15:30:00,36.47,36.61,36.46,36.61,1261100.0,26.3478,26.4489,26.3405,26.4489,1261100.0
2011-07-11 09:30:00,36.26,36.66,36.23,36.55,1071800.0,26.1961,26.485,26.1744,26.4056,1071800.0
2011-07-11 10:00:00,36.55,36.57,36.44,36.53,858400.0,26.4056,26.42,26.3261,26.3911,858400.0
2011-07-11 10:30:00,36.52,36.52,36.32,36.32,726800.0,26.3839,26.3839,26.2394,26.2394,726800.0
2011-07-11 11:00:00,36.32,36.43,36.29,36.39,581100.0,26.2394,26.3189,26.2177,26.29,581100.0
2011-07-11 11:30:00,36.39,36.43,36.33,36.35,602400.0,26.29,26.3189,26.2466,26.2611,602400.0
2011-07-11 12:00:00,36.34,36.46,36.31,36.43,268900.0,26.2538,26.3405,26.2322,26.3189,268900.0
2011-07-11 12:30:00,36.43,36.45,36.35,36.36,289200.0,26.3189,26.3333,26.2611,26.2683,289200.0
2011-07-11 13:00:00,36.36,36.41,36.25,36.29,296200.0,26.2683,26.3044,26.1888,26.2177,296200.0
2011-07-11 13:30:00,36.3,36.38,36.22,36.37,304500.0,26.2249,26.2827,26.1672,26.2755,304500.0
2011-07-11 14:00:00,36.37,36.4,36.28,36.33,319900.0,26.2755,26.2972,26.2105,26.2466,319900.0
2011-07-11 14:30:00,36.33,36.33,36.23,36.26,350300.0,26.2466,26.2466,26.1744,26.1961,350300.0
2011-07-11 15:00:00,36.27,36.31,36.16,36.25,844200.0,26.2033,26.2322,26.1238,26.1888,844200.0
2011-07-11 15:30:00,36.26,36.37,36.25,36.35,1270100.0,26.1961,26.2755,26.1888,26.2611,1270100.0
2011-07-12 09:30:00,36.46,36.6,36.31,36.59,969200.0,26.3405,26.4417,26.2322,26.4345,969200.0
2011-07-12 10:00:00,36.58,36.75,36.52,36.71,755600.0,26.4272,26.5501,26.3839,26.5212,755600.0
2011-07-12 10:30:00,36.72,36.73,36.49,36.51,433300.0,26.5284,26.5356,26.3622,26.3767,433300.0
2011-07-12 11:00:00,36.52,36.66,36.49,36.6,390300.0,26.3839,26.485,26.3622,26.4417,390300.0
2011-07-12 11:30:00,36.6,36.66,36.54,36.62,558400.0,26.4417,26.485,26.3983,26.4561,558400.0
2011-07-12 12:00:00,36.62,36.67,36.5,36.5,377800.0,26.4561,26.4923,26.3694,26.3694,377800.0
2011-07-12 12:30:00,36.49,36.55,36.46,36.53,223700.0,26.3622,26.4056,26.3405,26.3911,223700.0
2011-07-12 13:00:00,36.53,36.6,36.41,36.41,388100.0,26.3911,26.4417,26.3044,26.3044,388100.0
2011-07-12 13:30:00,36.42,36.46,36.36,36.37,338400.0,26.3116,26.3405,26.2683,26.2755,338400.0
2011-07-12 14:00:00,36.37,36.56,36.35,36.52,757500.0,26.2755,26.4128,26.2611,26.3839,757500.0
2011-07-12 14:30:00,36.51,36.53,36.38,36.42,450900.0,26.3767,26.3911,26.2827,26.3116,450900.0
2011-07-12 15:00:00,36.42,36.47,36.24,36.3,888500.0,26.3116,26.3478,26.1816,26.2249,888500.0
2011-07-12 15:30:00,36.3,36.31,36.1,36.12,1484200.0,26.2249,26.2322,26.0805,26.0949,1484200.0
2011-07-13 09:30:00,36.34,36.6,36.2,36.32,1063800.0,26.2538,26.4417,26.1527,26.2394,1063800.0
2011-07-13 10:00:00,36.32,36.63,36.31,36.47,1014400.0,26.2394,26.4634,26.2322,26.3478,1014400.0
2011-07-13 10:30:00,36.48,36.57,36.4,36.54,538400.0,26.355,26.42,26.2972,26.3983,538400.0
2011-07-13 11:00:00,36.54,36.61,36.46,36.53,496300.0,26.3983,26.4489,26.3405,26.3911,496300.0
2011-07-13 11:30:00,36.53,36.57,36.39,36.43,453300.0,26.3911,26.42,26.29,26.3189,453300.0
2011-07-13 12:00:00,36.42,36.53,36.41,36.51,326700.0,26.3116,26.3911,26.3044,26.3767,326700.0
2011-07-13 12:30:00,36.51,36.52,36.44,36.48,224900.0,26.3767,26.3839,26.3261,26.355,224900.0
2011-07-13 13:00:00,36.47,36.47,36.34,36.38,389700.0,26.3478,26.3478,26.2538,26.2827,389700.0
2011-07-13 13:30:00,36.38,36.46,36.35,36.38,442500.0,26.2827,26.3405,26.2611,26.2827,442500.0
2011-07-13 14:00:00,36.38,36.42,36.21,36.27,464100.0,26.2827,26.3116,26.1599,26.2033,464100.0
2011-07-13 14:30:00,36.27,36.37,36.25,36.32,387900.0,26.2033,26.2755,26.1888,26.2394,387900.0
2011-07-13 15:00:00,36.32,36.38,36.13,36.22,714000.0,26.2394,26.2827,26.1021,26.1672,714000.0
2011-07-13 15:30:00,36.22,36.23,36.07,36.14,2346800.0,26.1672,26.1744,26.0588,26.1094,2346800.0
2011-07-14 09:30:00,36.2,36.54,36.12,36.5,1153500.0,26.1527,26.3983,26.0949,26.3694,1153500.0
2011-07-14 10:00:00,36.51,36.54,36.38,36.47,895200.0,26.3767,26.3983,26.2827,26.3478,895200.0
2011-07-14 10:30:00,36.47,36.51,36.33,36.34,868200.0,26.3478,26.3767,26.2466,26.2538,868200.0
2011-07-14 11:00:00,36.34,36.39,36.25,36.38,574900.0,26.2538,26.29,26.1888,26.2827,574900.0
2011-07-14 11:30:00,36.37,36.37,36.19,36.21,590200.0,26.2755,26.2755,26.1455,26.1599,590200.0
2011-07-14 12:00:00,36.21,36.21,35.97,36.0,901000.0,26.1599,26.1599,25.9865,26.0082,901000.0
2011-07-14 12:30:00,36.01,36.18,35.99,36.03,432600.0,26.0154,26.1383,26.001,26.0299,432600.0
2011-07-14 13:00:00,36.04,36.05,35.82,35.97,663600.0,26.0371,26.0443,25.8782,25.9865,663600.0
2011-07-14 13:30:00,35.97,36.15,35.95,36.08,1065800.0,25.9865,26.1166,25.9721,26.066,1065800.0
2011-07-14 14:00:00,36.09,36.17,36.0,36.04,474100.0,26.0732,26.131,26.0082,26.0371,474100.0
2011-07-14 14:30:00,36.04,36.08,35.96,36.02,403600.0,26.0371,26.066,25.9793,26.0227,403600.0
2011-07-14 15:00:00,36.02,36.05,35.9,35.96,698700.0,26.0227,26.0443,25.936,25.9793,698700.0
2011-07-14 15:30:00,35.96,36.06,35.89,35.95,1242700.0,25.9793,26.0516,25.9287,25.9721,1242700.0
2011-07-15 09:30:00,36.09,36.09,35.56,35.65,1796200.0,26.0732,26.0732,25.6903,25.7554,1796200.0
2011-07-15 10:00:00,35.64,35.81,35.49,35.62,973200.0,25.7481,25.8709,25.6398,25.7337,973200.0
2011-07-15 10:30:00,35.62,35.74,35.57,35.6,563500.0,25.7337,25.8204,25.6976,25.7192,563500.0
2011-07-15 11:00:00,35.6,35.72,35.56,35.69,634200.0,25.7192,25.8059,25.6903,25.7843,634200.0
2011-07-15 11:30:00,35.69,35.69,35.55,35.62,460600.0,25.7843,25.7843,25.6831,25.7337,460600.0
2011-07-15 12:00:00,35.63,35.81,35.58,35.69,625900.0,25.7409,25.8709,25.7048,25.7843,625900.0
2011-07-15 12:30:00,35.69,35.7,35.58,35.67,442600.0,25.7843,25.7915,25.7048,25.7698,442600.0
2011-07-15 13:00:00,35.66,35.74,35.61,35.7,296900.0,25.7626,25.8204,25.7265,25.7915,296900.0
2011-07-15 13:30:00,35.7,35.72,35.57,35.57,229000.0,25.7915,25.8059,25.6976,25.6976,229000.0
2011-07-15 14:00:00,35.57,35.65,35.53,35.54,265600.0,25.6976,25.7554,25.6687,25.6759,265600.0
2011-07-15 14:30:00,35.54,35.63,35.53,35.59,473200.0,25.6759,25.7409,25.6687,25.712,473200.0
2011-07-15 15:00:00,35.59,35.74,35.55,35.73,512000.0,25.712,25.8204,25.6831,25.8132,512000.0
2011-07-15 15:30:00,35.72,35.92,35.72,35.91,1837400.0,25.8059,25.9504,25.8059,25.9432,1837400.0
2011-07-18 09:30:00,35.82,35.95,35.68,35.78,577000.0,25.8782,25.9721,25.777,25.8493,577000.0
2011-07-18 10:00:00,35.79,35.84,35.56,35.6,560500.0,25.8565,25.8926,25.6903,25.7192,560500.0
2011-07-18 10:30:00,35.6,35.63,35.47,35.51,531700.0,25.7192,25.7409,25.6253,25.6542,531700.0
2011-07-18 11:00:00,35.5,35.57,35.42,35.51,390000.0,25.647,25.6976,25.5892,25.6542,390000.0
2011-07-18 11:30:00,35.52,35.52,35.34,35.38,435100.0,25.6614,25.6614,25.5314,25.5603,435100.0
2011-07-18 12:00:00,35.38,35.55,35.37,35.54,335400.0,25.5603,25.6831,25.5531,25.6759,335400.0
2011-07-18 12:30:00,35.54,35.66,35.51,35.61,612500.0,25.6759,25.7626,25.6542,25.7265,612500.0
2011-07-18 13:00:00,35.61,35.62,35.51,35.57,239500.0,25.7265,25.7337,25.6542,25.6976,239500.0
2011-07-18 13:30:00,35.57,35.7,35.57,35.67,225200.0,25.6976,25.7915,25.6976,25.7698,225200.0
2011-07-18 14:00:00,35.67,35.68,35.59,35.63,307800.0,25.7698,25.777,25.712,25.7409,307800.0
2011-07-18 14:30:00,35.63,35.64,35.54,35.59,323400.0,25.7409,25.7481,25.6759,25.712,323400.0
2011-07-18 15:00:00,35.59,35.65,35.56,35.6,488300.0,25.712,25.7554,25.6903,25.7192,488300.0
2011-07-18 15:30:00,35.61,35.73,35.56,35.71,1313100.0,25.7265,25.8132,25.6903,25.7987,1313100.0
2011-07-19 09:30:00,35.85,36.15,35.81,35.86,1084500.0,25.8998,26.1166,25.8709,25.9071,1084500.0
2011-07-19 10:00:00,35.86,35.98,35.83,35.95,1382400.0,25.9071,25.9938,25.8854,25.9721,1382400.0
2011-07-19 10:30:00,35.94,36.04,35.91,36.0,445000.0,25.9649,26.0371,25.9432,26.0082,445000.0
2011-07-19 11:00:00,36.0,36.0,35.74,35.83,459400.0,26.0082,26.0082,25.8204,25.8854,459400.0
2011-07-19 11:30:00,35.83,35.89,35.73,35.76,417200.0,25.8854,25.9287,25.8132,25.8348,417200.0
2011-07-19 12:00:00,35.76,35.88,35.76,35.84,336600.0,25.8348,25.9215,25.8348,25.8926,336600.0
2011-07-19 12:30:00,35.84,35.98,35.84,35.98,437900.0,25.8926,25.9938,25.8926,25.9938,437900.0
2011-07-19 13:00:00,35.98,36.0,35.91,36.0,280300.0,25.9938,26.0082,25.9432,26.0082,280300.0
2011-07-19 13:30:00,36.0,36.16,35.98,36.16,649900.0,26.0082,26.1238,25.9938,26.1238,649900.0
2011-07-19 14:00:00,36.15,36.19,36.11,36.18,430000.0,26.1166,26.1455,26.0877,26.1383,430000.0
2011-07-19 14:30:00,36.18,36.23,36.15,36.2,566000.0,26.1383,26.1744,26.1166,26.1527,566000.0
2011-07-19 15:00:00,36.2,36.27,36.16,36.19,558400.0,26.1527,26.2033,26.1238,26.1455,558400.0
2011-07-19 15:30:00,36.19,36.2,36.05,36.1,1889000.0,26.1455,26.1527,26.0443,26.0805,1889000.0
2011-07-20 09:30:00,36.24,36.3,35.98,36.03,986600.0,26.1816,26.2249,25.9938,26.0299,986600.0
2011-07-20 10:00:00,36.03,36.12,35.92,36.09,1767300.0,26.0299,26.0949,25.9504,26.0732,1767300.0
2011-07-20 10:30:00,36.08,36.09,35.96,36.02,1759700.0,26.066,26.0732,25.9793,26.0227,1759700.0
2011-07-20 11:00:00,36.03,36.13,36.03,36.07,419300.0,26.0299,26.1021,26.0299,26.0588,419300.0
2011-07-20 11:30:00,36.07,36.19,36.06,36.15,869300.0,26.0588,26.1455,26.0516,26.1166,869300.0
2011-07-20 12:00:00,36.15,36.21,36.12,36.21,411100.0,26.1166,26.1599,26.0949,26.1599,411100.0
2011-07-20 12:30:00,36.21,36.33,36.19,36.31,433500.0,26.1599,26.2466,26.1455,26.2322,433500.0
2011-07-20 13:00:00,36.32,36.43,36.31,36.42,538300.0,26.2394,26.3189,26.2322,26.3116,538300.0
2011-07-20 13:30:00,36.42,36.43,36.37,36.38,315000.0,26.3116,26.3189,26.2755,26.2827,315000.0
2011-07-20 14:00:00,36.38,36.52,36.37,36.51,687600.0,26.2827,26.3839,26.2755,26.3767,687600.0
2011-07-20 14:30:00,36.52,36.58,36.42,36.46,604100.0,26.3839,26.4272,26.3116,26.3405,604100.0
2011-07-20 15:00:00,36.46,36.54,36.42,36.43,727100.0,26.3405,26.3983,26.3116,26.3189,727100.0
2011-07-20 15:30:00,36.44,36.48,36.37,36.43,1414600.0,26.3261,26.355,26.2755,26.3189,1414600.0
2011-07-21 09:30:00,36.57,37.0,36.53,36.9,811300.0,26.42,26.7307,26.3911,26.6584,811300.0
2011-07-21 10:00:00,36.89,37.2,36.86,37.13,1371900.0,26.6512,26.8752,26.6295,26.8246,1371900.0
2011-07-21 10:30:00,37.13,37.18,37.02,37.13,663100.0,26.8246,26.8607,26.7451,26.8246,663100.0
2011-07-21 11:00:00,37.13,37.21,37.09,37.1,728500.0,26.8246,26.8824,26.7957,26.8029,728500.0
2011-07-21 11:30:00,37.09,37.11,36.91,36.94,596800.0,26.7957,26.8101,26.6656,26.6873,596800.0
2011-07-21 12:00:00,36.94,37.0,36.8,36.91,585300.0,26.6873,26.7307,26.5862,26.6656,585300.0
2011-07-21 12:30:00,36.9,37.03,36.8,36.9,1451300.0,26.6584,26.7523,26.5862,26.6584,1451300.0
2011-07-21 13:00:00,36.9,36.93,36.8,36.89,689300.0,26.6584,26.6801,26.5862,26.6512,689300.0
2011-07-21 13:30:00,36.88,36.89,36.8,36.87,574300.0,26.644,26.6512,26.5862,26.6367,574300.0
2011-07-21 14:00:00,36.87,36.89,36.83,36.85,579900.0,26.6367,26.6512,26.6078,26.6223,579900.0
2011-07-21 14:30:00,36.84,36.95,36.84,36.91,803000.0,26.6151,26.6945,26.6151,26.6656,803000.0
2011-07-21 15:00:00,36.92,36.94,36.76,36.83,953200.0,26.6729,26.6873,26.5573,26.6078,953200.0
2011-07-21 15:30:00,36.84,36.84,36.66,36.72,1839800.0,26.6151,26.6151,26.485,26.5284,1839800.0
2011-07-22 09:30:00,36.7,36.82,36.54,36.57,654200.0,26.5139,26.6006,26.3983,26.42,654200.0
2011-07-22 10:00:00,36.56,36.57,36.37,36.48,720200.0,26.4128,26.42,26.2755,26.355,720200.0
2011-07-22 10:30:00,36.49,36.7,36.48,36.7,909200.0,26.3622,26.5139,26.355,26.5139,909200.0
2011-07-22 11:00:00,36.69,36.7,36.51,36.52,517400.0,26.5067,26.5139,26.3767,26.3839,517400.0
2011-07-22 11:30:00,36.52,36.59,36.51,36.51,332700.0,26.3839,26.4345,26.3767,26.3767,332700.0
2011-07-22 12:00:00,36.51,36.6,36.48,36.52,324300.0,26.3767,26.4417,26.355,26.3839,324300.0
2011-07-22 12:30:00,36.52,36.56,36.5,36.54,223500.0,26.3839,26.4128,26.3694,26.3983,223500.0
2011-07-22 13:00:00,36.55,36.57,36.5,36.53,270900.0,26.4056,26.42,26.3694,26.3911,270900.0
2011-07-22 13:30:00,36.53,36.55,36.48,36.51,727200.0,26.3911,26.4056,26.355,26.3767,727200.0
2011-07-22 14:00:00,36.51,36.54,36.48,36.5,308200.0,26.3767,26.3983,26.355,26.3694,308200.0
2011-07-22 14:30:00,36.51,36.57,36.5,36.53,684400.0,26.3767,26.42,26.3694,26.3911,684400.0
2011-07-22 15:00:00,36.52,36.53,36.46,36.46,466000.0,26.3839,26.3911,26.3405,26.3405,466000.0
2011-07-22 15:30:00,36.46,36.52,36.42,36.51,1288300.0,26.3405,26.3839,26.3116,26.3767,1288300.0
2011-07-25 09:30:00,36.3,36.62,36.24,36.6,1155200.0,26.2249,26.4561,26.1816,26.4417,1155200.0
2011-07-25 10:00:00,36.6,36.72,36.55,36.67,922200.0,26.4417,26.5284,26.4056,26.4923,922200.0
2011-07-25 10:30:00,36.68,36.86,36.63,36.86,889200.0,26.4995,26.6295,26.4634,26.6295,889200.0
2011-07-25 11:00:00,36.86,36.9,36.76,36.83,614600.0,26.6295,26.6584,26.5573,26.6078,614600.0
2011-07-25 11:30:00,36.84,36.94,36.79,36.88,716500.0,26.6151,26.6873,26.5789,26.644,716500.0
2011-07-25 12:00:00,36.88,36.95,36.86,36.95,375700.0,26.644,26.6945,26.6295,26.6945,375700.0
2011-07-25 12:30:00,36.95,36.97,36.9,36.93,330400.0,26.6945,26.709,26.6584,26.6801,330400.0
2011-07-25 13:00:00,36.92,36.97,36.84,36.86,286000.0,26.6729,26.709,26.6151,26.6295,286000.0
2011-07-25 13:30:00,36.86,36.86,36.75,36.76,242900.0,26.6295,26.6295,26.5501,26.5573,242900.0
2011-07-25 14:00:00,36.76,36.89,36.75,36.87,364700.0,26.5573,26.6512,26.5501,26.6367,364700.0
2011-07-25 14:30:00,36.87,36.89,36.72,36.75,531600.0,26.6367,26.6512,26.5284,26.5501,531600.0
2011-07-25 15:00:00,36.75,36.77,36.66,36.7,483300.0,26.5501,26.5645,26.485,26.5139,483300.0
2011-07-25 15:30:00,36.7,36.77,36.63,36.66,1246700.0,26.5139,26.5645,26.4634,26.485,1246700.0
2011-07-26 09:30:00,36.59,36.96,36.51,36.57,1041800.0,26.4345,26.7018,26.3767,26.42,1041800.0
2011-07-26 10:00:00,36.56,36.73,36.46,36.61,1357200.0,26.4128,26.5356,26.3405,26.4489,1357200.0
2011-07-26 10:30:00,36.61,36.66,36.54,36.59,517700.0,26.4489,26.485,26.3983,26.4345,517700.0
2011-07-26 11:00:00,36.59,36.68,36.58,36.66,509600.0,26.4345,26.4995,26.4272,26.485,509600.0
2011-07-26 11:30:00,36.67,36.69,36.57,36.58,525100.0,26.4923,26.5067,26.42,26.4272,525100.0
2011-07-26 12:00:00,36.58,36.59,36.48,36.51,650300.0,26.4272,26.4345,26.355,26.3767,650300.0
2011-07-26 12:30:00,36.51,36.51,36.39,36.41,555000.0,26.3767,26.3767,26.29,26.3044,555000.0
2011-07-26 13:00:00,36.41,36.49,36.41,36.48,541300.0,26.3044,26.3622,26.3044,26.355,541300.0
2011-07-26 13:30:00,36.48,36.52,36.46,36.51,199800.0,26.355,26.3839,26.3405,26.3767,199800.0
2011-07-26 14:00:00,36.52,36.6,36.5,36.56,477700.0,26.3839,26.4417,26.3694,26.4128,477700.0
2011-07-26 14:30:00,36.56,36.57,36.48,36.5,455700.0,26.4128,26.42,26.355,26.3694,455700.0
2011-07-26 15:00:00,36.5,36.55,36.48,36.52,622600.0,26.3694,26.4056,26.355,26.3839,622600.0
2011-07-26 15:30:00,36.53,36.53,36.37,36.4,1682200.0,26.3911,26.3911,26.2755,26.2972,1682200.0
2011-07-27 09:30:00,36.2,36.36,35.82,35.83,1238600.0,26.1527,26.2683,25.8782,25.8854,1238600.0
2011-07-27 10:00:00,35.83,35.87,35.65,35.69,1351600.0,25.8854,25.9143,25.7554,25.7843,1351600.0
2011-07-27 10:30:00,35.69,35.91,35.64,35.89,765500.0,25.7843,25.9432,25.7481,25.9287,765500.0
2011-07-27 11:00:00,35.89,35.94,35.85,35.88,456900.0,25.9287,25.9649,25.8998,25.9215,456900.0
2011-07-27 11:30:00,35.89,35.93,35.72,35.73,560500.0,25.9287,25.9576,25.8059,25.8132,560500.0
2011-07-27 12:00:00,35.74,35.81,35.72,35.81,463600.0,25.8204,25.8709,25.8059,25.8709,463600.0
2011-07-27 12:30:00,35.81,35.83,35.74,35.77,391900.0,25.8709,25.8854,25.8204,25.842,391900.0
2011-07-27 13:00:00,35.77,35.84,35.74,35.77,645400.0,25.842,25.8926,25.8204,25.842,645400.0
2011-07-27 13:30:00,35.77,35.97,35.74,35.95,739100.0,25.842,25.9865,25.8204,25.9721,739100.0
2011-07-27 14:00:00,35.94,35.94,35.8,35.81,512700.0,25.9649,25.9649,25.8637,25.8709,512700.0
2011-07-27 14:30:00,35.8,35.81,35.71,35.8,864300.0,25.8637,25.8709,25.7987,25.8637,864300.0
2011-07-27 15:00:00,35.79,35.82,35.67,35.75,866100.0,25.8565,25.8782,25.7698,25.8276,866100.0
2011-07-27 15:30:00,35.75,35.78,35.55,35.62,2248600.0,25.8276,25.8493,25.6831,25.7337,2248600.0
2011-07-28 09:30:00,35.63,36.11,35.59,35.87,1253200.0,25.7409,26.0877,25.712,25.9143,1253200.0
2011-07-28 10:00:00,35.87,35.95,35.64,35.69,1246900.0,25.9143,25.9721,25.7481,25.7843,1246900.0
2011-07-28 10:30:00,35.69,35.7,35.55,35.59,758400.0,25.7843,25.7915,25.6831,25.712,758400.0
2011-07-28 11:00:00,35.6,35.62,35.56,35.6,755600.0,25.7192,25.7337,25.6903,25.7192,755600.0
2011-07-28 11:30:00,35.6,35.63,35.47,35.58,581700.0,25.7192,25.7409,25.6253,25.7048,581700.0
2011-07-28 12:00:00,35.58,35.59,35.5,35.57,1365000.0,25.7048,25.712,25.647,25.6976,1365000.0
2011-07-28 12:30:00,35.57,35.61,35.54,35.6,283900.0,25.6976,25.7265,25.6759,25.7192,283900.0
2011-07-28 13:00:00,35.6,35.61,35.5,35.56,391300.0,25.7192,25.7265,25.647,25.6903,391300.0
2011-07-28 13:30:00,35.56,35.66,35.54,35.58,996800.0,25.6903,25.7626,25.6759,25.7048,996800.0
2011-07-28 14:00:00,35.58,35.59,35.34,35.35,788100.0,25.7048,25.712,25.5314,25.5386,788100.0
2011-07-28 14:30:00,35.35,35.36,35.29,35.33,956100.0,25.5386,25.5458,25.4953,25.5242,956100.0
2011-07-28 15:00:00,35.34,35.36,35.23,35.23,972600.0,25.5314,25.5458,25.4519,25.4519,972600.0
2011-07-28 15:30:00,35.23,35.25,35.06,35.14,2798700.0,25.4519,25.4664,25.3291,25.3869,2798700.0
2011-07-29 09:30:00,34.76,35.13,34.63,35.04,1298100.0,25.1124,25.3797,25.0185,25.3147,1298100.0
2011-07-29 10:00:00,35.03,35.11,34.83,34.87,1335500.0,25.3074,25.3652,25.1629,25.1918,1335500.0
2011-07-29 10:30:00,34.87,35.08,34.75,35.03,1440200.0,25.1918,25.3436,25.1052,25.3074,1440200.0
2011-07-29 11:00:00,35.04,35.24,34.99,35.02,759500.0,25.3147,25.4592,25.2785,25.3002,759500.0
2011-07-29 11:30:00,35.02,35.08,34.95,34.98,526100.0,25.3002,25.3436,25.2496,25.2713,526100.0
2011-07-29 12:00:00,34.98,35.01,34.85,34.86,630900.0,25.2713,25.293,25.1774,25.1846,630900.0
2011-07-29 12:30:00,34.86,35.07,34.82,34.93,562100.0,25.1846,25.3363,25.1557,25.2352,562100.0
2011-07-29 13:00:00,34.93,35.02,34.91,35.01,439400.0,25.2352,25.3002,25.2207,25.293,439400.0
2011-07-29 13:30:00,35.02,35.1,34.97,35.07,286300.0,25.3002,25.358,25.2641,25.3363,286300.0
2011-07-29 14:00:00,35.07,35.15,35.05,35.1,474600.0,25.3363,25.3941,25.3219,25.358,474600.0
2011-07-29 14:30:00,35.09,35.2,35.07,35.08,362500.0,25.3508,25.4303,25.3363,25.3436,362500.0
2011-07-29 15:00:00,35.08,35.11,34.96,35.02,661000.0,25.3436,25.3652,25.2569,25.3002,661000.0
2011-07-29 15:30:00,35.01,35.06,34.9,34.94,1692500.0,25.293,25.3291,25.2135,25.2424,1692500.0
2011-08-01 09:30:00,35.07,35.07,34.51,34.51,1354800.0,25.3363,25.3363,24.9318,24.9318,1354800.0
2011-08-01 10:00:00,34.51,34.51,34.07,34.25,2283700.0,24.9318,24.9318,24.6139,24.7439,2283700.0
2011-08-01 10:30:00,34.25,34.32,34.13,34.17,1172200.0,24.7439,24.7945,24.6572,24.6861,1172200.0
2011-08-01 11:00:00,34.17,34.23,34.06,34.17,834000.0,24.6861,24.7295,24.6067,24.6861,834000.0
2011-08-01 11:30:00,34.17,34.17,33.88,33.95,965700.0,24.6861,24.6861,24.4766,24.5272,965700.0
2011-08-01 12:00:00,33.96,34.04,33.92,33.97,607500.0,24.5344,24.5922,24.5055,24.5416,607500.0
2011-08-01 12:30:00,33.97,34.09,33.97,34.07,386600.0,24.5416,24.6283,24.5416,24.6139,386600.0
2011-08-01 13:00:00,34.08,34.19,34.07,34.15,547200.0,24.6211,24.7006,24.6139,24.6717,547200.0
2011-08-01 13:30:00,34.15,34.19,34.1,34.1,268500.0,24.6717,24.7006,24.6356,24.6356,268500.0
2011-08-01 14:00:00,34.11,34.13,33.96,33.96,578600.0,24.6428,24.6572,24.5344,24.5344,578600.0
2011-08-01 14:30:00,33.96,34.15,33.95,34.15,687400.0,24.5344,24.6717,24.5272,24.6717,687400.0
2011-08-01 15:00:00,34.14,34.27,34.12,34.26,760900.0,24.6645,24.7584,24.65,24.7511,760900.0
2011-08-01 15:30:00,34.26,34.29,34.12,34.25,2301800.0,24.7511,24.7728,24.65,24.7439,2301800.0
2011-08-02 09:30:00,33.83,34.0,33.77,33.79,1201200.0,24.4405,24.5633,24.3971,24.4116,1201200.0
2011-08-02 10:00:00,33.78,33.9,33.69,33.84,1412100.0,24.4044,24.4911,24.3394,24.4477,1412100.0
2011-08-02 10:30:00,33.84,33.95,33.72,33.75,757800.0,24.4477,24.5272,24.361,24.3827,757800.0
2011-08-02 11:00:00,33.74,33.76,33.57,33.66,860700.0,24.3755,24.3899,24.2527,24.3177,860700.0
2011-08-02 11:30:00,33.65,33.69,33.53,33.58,733400.0,24.3105,24.3394,24.2238,24.2599,733400.0
2011-08-02 12:00:00,33.59,33.59,33.5,33.54,979900.0,24.2671,24.2671,24.2021,24.231,979900.0
2011-08-02 12:30:00,33.55,33.56,33.09,33.11,2243000.0,24.2382,24.2454,23.9059,23.9203,2243000.0
2011-08-02 13:00:00,33.12,33.35,33.12,33.25,1265600.0,23.9276,24.0937,23.9276,24.0215,1265600.0
2011-08-02 13:30:00,33.26,33.31,33.19,33.22,1161400.0,24.0287,24.0648,23.9781,23.9998,1161400.0
2011-08-02 14:00:00,33.23,33.3,33.16,33.19,789500.0,24.007,24.0576,23.9565,23.9781,789500.0
2011-08-02 14:30:00,33.19,33.28,33.07,33.25,1027600.0,23.9781,24.0431,23.8914,24.0215,1027600.0
2011-08-02 15:00:00,33.26,33.29,32.97,33.01,1586700.0,24.0287,24.0504,23.8192,23.8481,1586700.0
2011-08-02 15:30:00,33.01,33.05,32.79,32.83,3591700.0,23.8481,23.877,23.6891,23.718,3591700.0
2011-08-03 09:30:00,32.86,32.93,32.57,32.73,1391100.0,23.7397,23.7903,23.5302,23.6458,1391100.0
2011-08-03 10:00:00,32.73,32.86,32.59,32.72,1159800.0,23.6458,23.7397,23.5447,23.6386,1159800.0
2011-08-03 10:30:00,32.71,32.71,32.35,32.63,1576400.0,23.6314,23.6314,23.3713,23.5736,1576400.0
2011-08-03 11:00:00,32.63,32.92,32.55,32.76,1360900.0,23.5736,23.7831,23.5158,23.6675,1360900.0
2011-08-03 11:30:00,32.76,32.88,32.66,32.69,612200.0,23.6675,23.7542,23.5952,23.6169,612200.0
2011-08-03 12:00:00,32.7,32.7,32.53,32.54,700500.0,23.6241,23.6241,23.5013,23.5085,700500.0
2011-08-03 12:30:00,32.55,32.71,32.51,32.67,573400.0,23.5158,23.6314,23.4869,23.6025,573400.0
2011-08-03 13:00:00,32.67,32.73,32.61,32.72,440700.0,23.6025,23.6458,23.5591,23.6386,440700.0
2011-08-03 13:30:00,32.72,32.95,32.71,32.8,1013700.0,23.6386,23.8047,23.6314,23.6964,1013700.0
2011-08-03 14:00:00,32.81,32.84,32.69,32.72,936900.0,23.7036,23.7253,23.6169,23.6386,936900.0
2011-08-03 14:30:00,32.73,32.8,32.66,32.76,736900.0,23.6458,23.6964,23.5952,23.6675,736900.0
2011-08-03 15:00:00,32.77,32.98,32.73,32.93,1299900.0,23.6747,23.8264,23.6458,23.7903,1299900.0
2011-08-03 15:30:00,32.94,32.98,32.85,32.92,1915200.0,23.7975,23.8264,23.7325,23.7831,1915200.0
2011-08-04 09:30:00,32.41,32.72,32.31,32.59,1489900.0,23.4146,23.6386,23.3424,23.5447,1489900.0
2011-08-04 10:00:00,32.59,32.71,32.48,32.59,1191700.0,23.5447,23.6314,23.4652,23.5447,1191700.0
2011-08-04 10:30:00,32.59,32.71,32.3,32.38,1620900.0,23.5447,23.6314,23.3351,23.3929,1620900.0
2011-08-04 11:00:00,32.36,32.51,32.26,32.32,971300.0,23.3785,23.4869,23.3062,23.3496,971300.0
2011-08-04 11:30:00,32.33,32.41,32.09,32.26,1292400.0,23.3568,23.4146,23.1834,23.3062,1292400.0
2011-08-04 12:00:00,32.26,32.36,32.18,32.35,697900.0,23.3062,23.3785,23.2485,23.3713,697900.0
2011-08-04 12:30:00,32.35,32.44,32.29,32.3,692300.0,23.3713,23.4363,23.3279,23.3351,692300.0
2011-08-04 13:00:00,32.31,32.4,32.23,32.38,590300.0,23.3424,23.4074,23.2846,23.3929,590300.0
2011-08-04 13:30:00,32.39,32.39,32.18,32.24,756300.0,23.4002,23.4002,23.2485,23.2918,756300.0
2011-08-04 14:00:00,32.23,32.25,32.1,32.11,1876800.0,23.2846,23.299,23.1907,23.1979,1876800.0
2011-08-04 14:30:00,32.11,32.27,32.07,32.15,1586300.0,23.1979,23.3135,23.169,23.2268,1586300.0
2011-08-04 15:00:00,32.14,32.27,32.0,32.01,1736400.0,23.2196,23.3135,23.1184,23.1256,1736400.0
2011-08-04 15:30:00,32.01,32.09,31.69,31.72,3485500.0,23.1256,23.1834,22.8945,22.9161,3485500.0
2011-08-05 09:30:00,32.07,32.15,31.49,31.57,2115900.0,23.169,23.2268,22.75,22.8078,2115900.0
2011-08-05 10:00:00,31.56,31.68,31.39,31.47,2950300.0,22.8005,22.8872,22.6777,22.7355,2950300.0
2011-08-05 10:30:00,31.46,31.5,31.15,31.31,2246300.0,22.7283,22.7572,22.5043,22.6199,2246300.0
2011-08-05 11:00:00,31.32,31.32,31.06,31.11,2344500.0,22.6271,22.6271,22.4393,22.4754,2344500.0
2011-08-05 11:30:00,31.11,31.22,30.84,30.87,2245100.0,22.4754,22.5549,22.2804,22.302,2245100.0
2011-08-05 12:00:00,30.88,31.12,30.82,31.03,3884500.0,22.3093,22.4827,22.2659,22.4176,3884500.0
2011-08-05 12:30:00,31.03,31.34,30.97,31.25,3552500.0,22.4176,22.6416,22.3743,22.5766,3552500.0
2011-08-05 13:00:00,31.26,31.31,31.07,31.17,2525700.0,22.5838,22.6199,22.4465,22.5188,2525700.0
2011-08-05 13:30:00,31.18,31.31,31.04,31.2,2119200.0,22.526,22.6199,22.4249,22.5405,2119200.0
2011-08-05 14:00:00,31.2,31.23,31.05,31.15,1401300.0,22.5405,22.5621,22.4321,22.5043,1401300.0
2011-08-05 14:30:00,31.15,31.18,30.91,31.01,1384800.0,22.5043,22.526,22.3309,22.4032,1384800.0
2011-08-05 15:00:00,31.01,31.05,30.62,30.62,2639600.0,22.4032,22.4321,22.1214,22.1214,2639600.0
2011-08-05 15:30:00,30.62,30.82,30.62,30.75,5602100.0,22.1214,22.2659,22.1214,22.2153,5602100.0
2011-08-08 09:30:00,30.12,30.35,30.1,30.19,3484500.0,21.7602,21.9264,21.7458,21.8108,3484500.0
2011-08-08 10:00:00,30.18,30.23,29.75,29.83,2901200.0,21.8036,21.8397,21.4929,21.5507,2901200.0
2011-08-08 10:30:00,29.83,29.92,29.53,29.55,3833300.0,21.5507,21.6157,21.334,21.3484,3833300.0
2011-08-08 11:00:00,29.55,29.88,29.52,29.63,2747200.0,21.3484,21.5868,21.3267,21.4062,2747200.0
2011-08-08 11:30:00,29.64,29.73,29.52,29.67,1885900.0,21.4134,21.4784,21.3267,21.4351,1885900.0
2011-08-08 12:00:00,29.67,29.68,29.39,29.58,1993500.0,21.4351,21.4423,21.2328,21.3701,1993500.0
2011-08-08 12:30:00,29.58,29.64,29.5,29.58,1310300.0,21.3701,21.4134,21.3123,21.3701,1310300.0
2011-08-08 13:00:00,29.57,29.62,29.41,29.56,1162700.0,21.3629,21.399,21.2473,21.3556,1162700.0
2011-08-08 13:30:00,29.56,29.6,29.26,29.29,1650200.0,21.3556,21.3845,21.1389,21.1606,1650200.0
2011-08-08 14:00:00,29.3,29.5,28.98,29.24,2918300.0,21.1678,21.3123,20.9366,21.1244,2918300.0
2011-08-08 14:30:00,29.24,29.47,29.19,29.33,2201400.0,21.1244,21.2906,21.0883,21.1895,2201400.0
2011-08-08 15:00:00,29.33,29.73,29.3,29.36,3523100.0,21.1895,21.4784,21.1678,21.2111,3523100.0
2011-08-08 15:30:00,29.35,29.42,28.92,28.93,5614700.0,21.2039,21.2545,20.8933,20.9005,5614700.0
2011-08-09 09:30:00,29.28,29.38,28.74,29.21,3662500.0,21.1533,21.2256,20.7632,21.1028,3662500.0
2011-08-09 10:00:00,29.21,29.42,29.13,29.34,2643700.0,21.1028,21.2545,21.045,21.1967,2643700.0
2011-08-09 10:30:00,29.33,29.38,29.11,29.29,1687000.0,21.1895,21.2256,21.0305,21.1606,1687000.0
2011-08-09 11:00:00,29.28,29.3,29.04,29.28,1254800.0,21.1533,21.1678,20.98,21.1533,1254800.0
2011-08-09 11:30:00,29.28,29.46,29.21,29.41,1063100.0,21.1533,21.2834,21.1028,21.2473,1063100.0
2011-08-09 12:00:00,29.41,29.48,29.34,29.36,921200.0,21.2473,21.2978,21.1967,21.2111,921200.0
2011-08-09 12:30:00,29.36,29.44,29.23,29.23,484500.0,21.2111,21.2689,21.1172,21.1172,484500.0
2011-08-09 13:00:00,29.24,29.32,29.17,29.25,650600.0,21.1244,21.1822,21.0739,21.1317,650600.0
2011-08-09 13:30:00,29.25,29.29,28.93,29.02,1019900.0,21.1317,21.1606,20.9005,20.9655,1019900.0
2011-08-09 14:00:00,29.01,29.24,28.41,28.85,1671500.0,20.9583,21.1244,20.5248,20.8427,1671500.0
2011-08-09 14:30:00,28.85,28.95,28.13,28.58,2471100.0,20.8427,20.9149,20.3225,20.6476,2471100.0
2011-08-09 15:00:00,28.58,29.46,28.41,29.44,2995600.0,20.6476,21.2834,20.5248,21.2689,2995600.0
2011-08-09 15:30:00,29.44,30.16,29.21,30.15,3963600.0,21.2689,21.7891,21.1028,21.7819,3963600.0
2011-08-10 09:30:00,29.32,29.66,28.95,29.14,2779100.0,21.1822,21.4279,20.9149,21.0522,2779100.0
2011-08-10 10:00:00,29.15,29.39,28.77,28.89,2985200.0,21.0594,21.2328,20.7849,20.8716,2985200.0
2011-08-10 10:30:00,28.9,29.27,28.77,28.97,1706800.0,20.8788,21.1461,20.7849,20.9294,1706800.0
2011-08-10 11:00:00,28.97,29.01,28.69,28.81,1212400.0,20.9294,20.9583,20.7271,20.8138,1212400.0
2011-08-10 11:30:00,28.81,29.05,28.75,28.95,1208200.0,20.8138,20.9872,20.7704,20.9149,1208200.0
2011-08-10 12:00:00,28.94,29.12,28.87,28.87,1053200.0,20.9077,21.0378,20.8571,20.8571,1053200.0
2011-08-10 12:30:00,28.86,28.97,28.72,28.95,625200.0,20.8499,20.9294,20.7488,20.9149,625200.0
2011-08-10 13:00:00,28.94,29.01,28.74,28.85,977600.0,20.9077,20.9583,20.7632,20.8427,977600.0
2011-08-10 13:30:00,28.85,29.19,28.82,29.16,898300.0,20.8427,21.0883,20.821,21.0667,898300.0
2011-08-10 14:00:00,29.15,29.38,29.05,29.24,1487500.0,21.0594,21.2256,20.9872,21.1244,1487500.0
2011-08-10 14:30:00,29.23,29.32,29.0,29.0,1262300.0,21.1172,21.1822,20.9511,20.9511,1262300.0
2011-08-10 15:00:00,29.0,29.04,28.75,28.83,2017200.0,20.9511,20.98,20.7704,20.8282,2017200.0
2011-08-10 15:30:00,28.84,28.85,28.44,28.5,3871200.0,20.8355,20.8427,20.5465,20.5898,3871200.0
2011-08-11 09:30:00,28.33,28.92,28.31,28.61,1532500.0,20.467,20.8933,20.4526,20.6693,1532500.0
2011-08-11 10:00:00,28.61,29.04,28.56,28.93,1285400.0,20.6693,20.98,20.6332,20.9005,1285400.0
2011-08-11 10:30:00,28.94,29.41,28.94,29.22,1356200.0,20.9077,21.2473,20.9077,21.11,1356200.0
2011-08-11 11:00:00,29.22,29.43,29.12,29.24,1583800.0,21.11,21.2617,21.0378,21.1244,1583800.0
2011-08-11 11:30:00,29.23,29.38,29.06,29.28,1193900.0,21.1172,21.2256,20.9944,21.1533,1193900.0
2011-08-11 12:00:00,29.28,29.37,29.16,29.2,573200.0,21.1533,21.2184,21.0667,21.0956,573200.0
2011-08-11 12:30:00,29.21,29.8,29.19,29.74,1324900.0,21.1028,21.529,21.0883,21.4857,1324900.0
2011-08-11 13:00:00,29.74,29.96,29.58,29.79,1743600.0,21.4857,21.6446,21.3701,21.5218,1743600.0
2011-08-11 13:30:00,29.79,29.85,29.67,29.79,1035300.0,21.5218,21.5651,21.4351,21.5218,1035300.0
2011-08-11 14:00:00,29.79,29.96,29.74,29.93,942500.0,21.5218,21.6446,21.4857,21.6229,942500.0
2011-08-11 14:30:00,29.94,29.96,29.77,29.93,1029400.0,21.6302,21.6446,21.5073,21.6229,1029400.0
2011-08-11 15:00:00,29.93,30.24,29.91,30.22,1077900.0,21.6229,21.8469,21.6085,21.8325,1077900.0
2011-08-11 15:30:00,30.22,30.4,30.0,30.02,3684000.0,21.8325,21.9625,21.6735,21.688,3684000.0
2011-08-12 09:30:00,30.11,30.55,29.88,30.01,2034400.0,21.753,22.0709,21.5868,21.6807,2034400.0
2011-08-12 10:00:00,30.0,30.42,29.79,30.12,2420100.0,21.6735,21.9769,21.5218,21.7602,2420100.0
2011-08-12 10:30:00,30.12,30.22,29.95,30.05,1392600.0,21.7602,21.8325,21.6374,21.7096,1392600.0
2011-08-12 11:00:00,30.05,30.09,29.9,29.99,1040100.0,21.7096,21.7385,21.6013,21.6663,1040100.0
2011-08-12 11:30:00,29.99,30.31,29.94,30.29,990700.0,21.6663,21.8975,21.6302,21.883,990700.0
2011-08-12 12:00:00,30.29,30.32,30.21,30.28,945900.0,21.883,21.9047,21.8252,21.8758,945900.0
2011-08-12 12:30:00,30.29,30.29,30.15,30.27,672200.0,21.883,21.883,21.7819,21.8686,672200.0
2011-08-12 13:00:00,30.26,30.3,30.18,30.26,729800.0,21.8613,21.8902,21.8036,21.8613,729800.0
2011-08-12 13:30:00,30.27,30.55,30.22,30.49,883000.0,21.8686,22.0709,21.8325,22.0275,883000.0
2011-08-12 14:00:00,30.5,30.65,30.35,30.42,1675500.0,22.0347,22.1431,21.9264,21.9769,1675500.0
2011-08-12 14:30:00,30.41,30.54,30.29,30.46,968000.0,21.9697,22.0636,21.883,22.0058,968000.0
2011-08-12 15:00:00,30.46,30.58,30.45,30.51,1300200.0,22.0058,22.0925,21.9986,22.042,1300200.0
2011-08-12 15:30:00,30.51,30.61,30.36,30.58,3047500.0,22.042,22.1142,21.9336,22.0925,3047500.0
2011-08-15 09:30:00,30.66,31.36,30.47,31.11,2492300.0,22.1503,22.656,22.0131,22.4754,2492300.0
2011-08-15 10:00:00,31.11,31.2,30.94,31.2,1617700.0,22.4754,22.5405,22.3526,22.5405,1617700.0
2011-08-15 10:30:00,31.2,31.32,31.09,31.22,1473800.0,22.5405,22.6271,22.461,22.5549,1473800.0
2011-08-15 11:00:00,31.22,31.26,30.94,31.02,903300.0,22.5549,22.5838,22.3526,22.4104,903300.0
2011-08-15 11:30:00,31.01,31.02,30.89,30.92,704700.0,22.4032,22.4104,22.3165,22.3382,704700.0
2011-08-15 12:00:00,30.92,31.07,30.91,31.04,634300.0,22.3382,22.4465,22.3309,22.4249,634300.0
2011-08-15 12:30:00,31.04,31.19,30.99,31.19,490400.0,22.4249,22.5332,22.3887,22.5332,490400.0
2011-08-15 13:00:00,31.19,31.23,31.08,31.15,685600.0,22.5332,22.5621,22.4538,22.5043,685600.0
2011-08-15 13:30:00,31.15,31.22,31.1,31.21,454300.0,22.5043,22.5549,22.4682,22.5477,454300.0
2011-08-15 14:00:00,31.21,31.44,31.21,31.42,911300.0,22.5477,22.7138,22.5477,22.6994,911300.0
2011-08-15 14:30:00,31.41,31.42,31.27,31.36,836600.0,22.6922,22.6994,22.591,22.656,836600.0
2011-08-15 15:00:00,31.36,31.4,31.26,31.32,1109700.0,22.656,22.6849,22.5838,22.6271,1109700.0
2011-08-15 15:30:00,31.32,31.46,31.31,31.46,2635200.0,22.6271,22.7283,22.6199,22.7283,2635200.0
2011-08-16 09:30:00,33.04,33.41,32.78,33.0,5364600.0,23.8698,24.1371,23.6819,23.8409,5364600.0
2011-08-16 10:00:00,32.99,33.27,32.95,33.19,2983700.0,23.8336,24.0359,23.8047,23.9781,2983700.0
2011-08-16 10:30:00,33.19,33.21,33.04,33.15,1309900.0,23.9781,23.9926,23.8698,23.9492,1309900.0
2011-08-16 11:00:00,33.15,33.17,32.84,32.87,1398100.0,23.9492,23.9637,23.7253,23.7469,1398100.0
2011-08-16 11:30:00,32.87,33.07,32.72,32.97,1072400.0,23.7469,23.8914,23.6386,23.8192,1072400.0
2011-08-16 12:00:00,32.97,33.23,32.93,33.02,1672800.0,23.8192,24.007,23.7903,23.8553,1672800.0
2011-08-16 12:30:00,33.01,33.12,32.85,32.96,1406000.0,23.8481,23.9276,23.7325,23.812,1406000.0
2011-08-16 13:00:00,32.98,32.98,32.73,32.77,1618800.0,23.8264,23.8264,23.6458,23.6747,1618800.0
2011-08-16 13:30:00,32.77,33.0,32.71,32.95,898800.0,23.6747,23.8409,23.6314,23.8047,898800.0
2011-08-16 14:00:00,32.94,33.29,32.92,33.21,1904500.0,23.7975,24.0504,23.7831,23.9926,1904500.0
2011-08-16 14:30:00,33.2,33.25,33.1,33.18,1235700.0,23.9854,24.0215,23.9131,23.9709,1235700.0
2011-08-16 15:00:00,33.18,33.36,33.08,33.31,1859700.0,23.9709,24.1009,23.8987,24.0648,1859700.0
2011-08-16 15:30:00,33.31,33.32,33.09,33.13,4133600.0,24.0648,24.072,23.9059,23.9348,4133600.0
2011-08-17 09:30:00,33.55,33.91,33.32,33.91,2015900.0,24.2382,24.4983,24.072,24.4983,2015900.0
2011-08-17 10:00:00,33.91,33.97,33.74,33.97,1521900.0,24.4983,24.5416,24.3755,24.5416,1521900.0
2011-08-17 10:30:00,33.96,33.99,33.73,33.74,1133000.0,24.5344,24.5561,24.3683,24.3755,1133000.0
2011-08-17 11:00:00,33.74,33.79,33.57,33.58,1580800.0,24.3755,24.4116,24.2527,24.2599,1580800.0
2011-08-17 11:30:00,33.58,33.66,33.37,33.44,950800.0,24.2599,24.3177,24.1082,24.1587,950800.0
2011-08-17 12:00:00,33.44,33.45,33.24,33.32,969800.0,24.1587,24.166,24.0143,24.072,969800.0
2011-08-17 12:30:00,33.32,33.42,33.16,33.21,769500.0,24.072,24.1443,23.9565,23.9926,769500.0
2011-08-17 13:00:00,33.2,33.22,33.0,33.05,1017600.0,23.9854,23.9998,23.8409,23.877,1017600.0
2011-08-17 13:30:00,33.04,33.1,32.92,33.04,711900.0,23.8698,23.9131,23.7831,23.8698,711900.0
2011-08-17 14:00:00,33.04,33.23,33.03,33.12,705400.0,23.8698,24.007,23.8625,23.9276,705400.0
2011-08-17 14:30:00,33.13,33.2,32.94,33.19,886900.0,23.9348,23.9854,23.7975,23.9781,886900.0
2011-08-17 15:00:00,33.19,33.39,33.15,33.32,1157600.0,23.9781,24.1226,23.9492,24.072,1157600.0
2011-08-17 15:30:00,33.31,33.4,33.23,33.39,1882300.0,24.0648,24.1298,24.007,24.1226,1882300.0
2011-08-18 09:30:00,32.42,32.81,32.39,32.44,2031900.0,23.4218,23.7036,23.4002,23.4363,2031900.0
2011-08-18 10:00:00,32.45,32.45,31.75,32.05,2292700.0,23.4435,23.4435,22.9378,23.1545,2292700.0
2011-08-18 10:30:00,32.05,32.27,31.86,32.2,1610300.0,23.1545,23.3135,23.0173,23.2629,1610300.0
2011-08-18 11:00:00,32.2,32.24,31.87,31.97,1168300.0,23.2629,23.2918,23.0245,23.0967,1168300.0
2011-08-18 11:30:00,31.97,32.31,31.94,32.25,935900.0,23.0967,23.3424,23.0751,23.299,935900.0
2011-08-18 12:00:00,32.25,32.26,32.07,32.19,1002400.0,23.299,23.3062,23.169,23.2557,1002400.0
2011-08-18 12:30:00,32.19,32.23,32.05,32.09,405800.0,23.2557,23.2846,23.1545,23.1834,405800.0
2011-08-18 13:00:00,32.08,32.11,31.98,32.02,450600.0,23.1762,23.1979,23.104,23.1329,450600.0
2011-08-18 13:30:00,32.02,32.07,31.85,31.91,716200.0,23.1329,23.169,23.01,23.0534,716200.0
2011-08-18 14:00:00,31.91,32.29,31.91,32.23,1451000.0,23.0534,23.3279,23.0534,23.2846,1451000.0
2011-08-18 14:30:00,32.23,32.29,31.94,31.96,913900.0,23.2846,23.3279,23.0751,23.0895,913900.0
2011-08-18 15:00:00,31.96,32.11,31.88,32.1,1224500.0,23.0895,23.1979,23.0317,23.1907,1224500.0
2011-08-18 15:30:00,32.1,32.27,31.9,32.17,2714400.0,23.1907,23.3135,23.0462,23.2412,2714400.0
2011-08-19 09:30:00,31.85,32.35,31.79,32.32,2355400.0,23.01,23.3713,22.9667,23.3496,2355400.0
2011-08-19 10:00:00,32.32,32.86,32.29,32.79,1459100.0,23.3496,23.7397,23.3279,23.6891,1459100.0
2011-08-19 10:30:00,32.79,32.81,32.36,32.43,1009500.0,23.6891,23.7036,23.3785,23.4291,1009500.0
2011-08-19 11:00:00,32.42,32.48,32.1,32.25,597400.0,23.4218,23.4652,23.1907,23.299,597400.0
2011-08-19 11:30:00,32.25,32.42,32.18,32.36,692700.0,23.299,23.4218,23.2485,23.3785,692700.0
2011-08-19 12:00:00,32.35,32.36,32.18,32.26,459900.0,23.3713,23.3785,23.2485,23.3062,459900.0
2011-08-19 12:30:00,32.27,32.37,32.23,32.3,749300.0,23.3135,23.3857,23.2846,23.3351,749300.0
2011-08-19 13:00:00,32.3,32.36,32.22,32.26,452000.0,23.3351,23.3785,23.2774,23.3062,452000.0
2011-08-19 13:30:00,32.26,32.3,32.14,32.23,634700.0,23.3062,23.3351,23.2196,23.2846,634700.0
2011-08-19 14:00:00,32.22,32.29,32.13,32.21,1150500.0,23.2774,23.3279,23.2123,23.2701,1150500.0
2011-08-19 14:30:00,32.2,32.28,31.99,32.07,1004900.0,23.2629,23.3207,23.1112,23.169,1004900.0
2011-08-19 15:00:00,32.07,32.2,31.95,32.16,1149000.0,23.169,23.2629,23.0823,23.234,1149000.0
2011-08-19 15:30:00,32.16,32.17,31.86,31.9,3001500.0,23.234,23.2412,23.0173,23.0462,3001500.0
2011-08-22 09:30:00,32.4,32.59,32.24,32.46,1062600.0,23.4074,23.5447,23.2918,23.4507,1062600.0
2011-08-22 10:00:00,32.46,32.6,32.29,32.53,866500.0,23.4507,23.5519,23.3279,23.5013,866500.0
2011-08-22 10:30:00,32.53,32.61,32.26,32.3,940200.0,23.5013,23.5591,23.3062,23.3351,940200.0
2011-08-22 11:00:00,32.29,32.4,32.07,32.13,1038900.0,23.3279,23.4074,23.169,23.2123,1038900.0
2011-08-22 11:30:00,32.14,32.22,32.03,32.14,723400.0,23.2196,23.2774,23.1401,23.2196,723400.0
2011-08-22 12:00:00,32.14,32.28,32.08,32.23,593300.0,23.2196,23.3207,23.1762,23.2846,593300.0
2011-08-22 12:30:00,32.23,32.49,32.18,32.47,577600.0,23.2846,23.4724,23.2485,23.458,577600.0
2011-08-22 13:00:00,32.47,32.58,32.43,32.44,531000.0,23.458,23.5374,23.4291,23.4363,531000.0
2011-08-22 13:30:00,32.44,32.49,32.32,32.44,602900.0,23.4363,23.4724,23.3496,23.4363,602900.0
2011-08-22 14:00:00,32.44,32.56,32.38,32.48,697100.0,23.4363,23.523,23.3929,23.4652,697100.0
2011-08-22 14:30:00,32.47,32.47,32.3,32.3,589900.0,23.458,23.458,23.3351,23.3351,589900.0
2011-08-22 15:00:00,32.31,32.47,32.3,32.42,1166000.0,23.3424,23.458,23.3351,23.4218,1166000.0
2011-08-22 15:30:00,32.41,32.47,32.23,32.28,2072500.0,23.4146,23.458,23.2846,23.3207,2072500.0
2011-08-23 09:30:00,32.46,32.55,32.25,32.43,980300.0,23.4507,23.5158,23.299,23.4291,980300.0
2011-08-23 10:00:00,32.42,32.86,32.39,32.73,864300.0,23.4218,23.7397,23.4002,23.6458,864300.0
2011-08-23 10:30:00,32.72,32.92,32.69,32.73,712000.0,23.6386,23.7831,23.6169,23.6458,712000.0
2011-08-23 11:00:00,32.73,32.84,32.71,32.84,541400.0,23.6458,23.7253,23.6314,23.7253,541400.0
2011-08-23 11:30:00,32.84,33.15,32.82,33.14,817900.0,23.7253,23.9492,23.7108,23.942,817900.0
2011-08-23 12:00:00,33.14,33.15,33.01,33.04,393800.0,23.942,23.9492,23.8481,23.8698,393800.0
2011-08-23 12:30:00,33.04,33.09,32.92,33.03,778300.0,23.8698,23.9059,23.7831,23.8625,778300.0
2011-08-23 13:00:00,33.04,33.12,32.91,32.94,441600.0,23.8698,23.9276,23.7758,23.7975,441600.0
2011-08-23 13:30:00,32.95,32.99,32.75,32.79,710300.0,23.8047,23.8336,23.6602,23.6891,710300.0
2011-08-23 14:00:00,32.8,32.85,32.7,32.81,856900.0,23.6964,23.7325,23.6241,23.7036,856900.0
2011-08-23 14:30:00,32.81,32.88,32.74,32.82,953900.0,23.7036,23.7542,23.653,23.7108,953900.0
2011-08-23 15:00:00,32.83,33.05,32.82,32.94,1554400.0,23.718,23.877,23.7108,23.7975,1554400.0
2011-08-23 15:30:00,32.95,33.11,32.88,33.1,2041500.0,23.8047,23.9203,23.7542,23.9131,2041500.0
2011-08-24 09:30:00,32.98,33.55,32.88,33.53,1083500.0,23.8264,24.2382,23.7542,24.2238,1083500.0
2011-08-24 10:00:00,33.55,33.67,33.45,33.48,1106200.0,24.2382,24.3249,24.166,24.1876,1106200.0
2011-08-24 10:30:00,33.49,33.53,33.33,33.49,1037000.0,24.1949,24.2238,24.0793,24.1949,1037000.0
2011-08-24 11:00:00,33.49,33.7,33.42,33.65,1306100.0,24.1949,24.3466,24.1443,24.3105,1306100.0
2011-08-24 11:30:00,33.65,33.86,33.6,33.81,1169000.0,24.3105,24.4622,24.2743,24.426,1169000.0
2011-08-24 12:00:00,33.8,33.83,33.7,33.76,1041200.0,24.4188,24.4405,24.3466,24.3899,1041200.0
2011-08-24 12:30:00,33.76,34.07,33.76,34.06,817900.0,24.3899,24.6139,24.3899,24.6067,817900.0
2011-08-24 13:00:00,34.06,34.38,34.04,34.31,1800900.0,24.6067,24.8378,24.5922,24.7873,1800900.0
2011-08-24 13:30:00,34.31,34.32,34.09,34.28,1404000.0,24.7873,24.7945,24.6283,24.7656,1404000.0
2011-08-24 14:00:00,34.28,34.29,34.07,34.13,1072500.0,24.7656,24.7728,24.6139,24.6572,1072500.0
2011-08-24 14:30:00,34.12,34.22,34.04,34.21,1214800.0,24.65,24.7223,24.5922,24.715,1214800.0
2011-08-24 15:00:00,34.21,34.33,34.15,34.26,2116300.0,24.715,24.8017,24.6717,24.7511,2116300.0
2011-08-24 15:30:00,34.28,34.46,34.27,34.38,2834900.0,24.7656,24.8956,24.7584,24.8378,2834900.0
2011-08-25 09:30:00,34.48,34.76,34.25,34.28,1884000.0,24.9101,25.1124,24.7439,24.7656,1884000.0
2011-08-25 10:00:00,34.28,34.36,33.94,34.11,1271900.0,24.7656,24.8234,24.52,24.6428,1271900.0
2011-08-25 10:30:00,34.1,34.17,33.62,33.78,1517600.0,24.6356,24.6861,24.2888,24.4044,1517600.0
2011-08-25 11:00:00,33.79,34.16,33.79,34.12,1032100.0,24.4116,24.6789,24.4116,24.65,1032100.0
2011-08-25 11:30:00,34.12,34.22,33.84,33.96,1066900.0,24.65,24.7223,24.4477,24.5344,1066900.0
2011-08-25 12:00:00,33.96,33.98,33.78,33.95,565400.0,24.5344,24.5489,24.4044,24.5272,565400.0
2011-08-25 12:30:00,33.95,34.01,33.8,33.93,1138800.0,24.5272,24.5705,24.4188,24.5127,1138800.0
2011-08-25 13:00:00,33.93,34.05,33.87,34.04,772900.0,24.5127,24.5994,24.4694,24.5922,772900.0
2011-08-25 13:30:00,34.05,34.16,33.98,34.06,486100.0,24.5994,24.6789,24.5489,24.6067,486100.0
2011-08-25 14:00:00,34.06,34.13,33.98,34.05,613200.0,24.6067,24.6572,24.5489,24.5994,613200.0
2011-08-25 14:30:00,34.05,34.14,33.88,33.88,632600.0,24.5994,24.6645,24.4766,24.4766,632600.0
2011-08-25 15:00:00,33.88,34.15,33.84,33.99,974700.0,24.4766,24.6717,24.4477,24.5561,974700.0
2011-08-25 15:30:00,33.98,34.03,33.72,33.84,2301100.0,24.5489,24.585,24.361,24.4477,2301100.0
2011-08-26 09:30:00,34.1,34.34,33.86,34.06,1425300.0,24.6356,24.8089,24.4622,24.6067,1425300.0
2011-08-26 10:00:00,34.07,34.2,33.61,34.0,1960200.0,24.6139,24.7078,24.2816,24.5633,1960200.0
2011-08-26 10:30:00,34.0,34.26,33.82,34.08,1145200.0,24.5633,24.7511,24.4333,24.6211,1145200.0
2011-08-26 11:00:00,34.08,34.4,34.04,34.26,1324200.0,24.6211,24.8523,24.5922,24.7511,1324200.0
2011-08-26 11:30:00,34.27,34.31,34.18,34.24,783900.0,24.7584,24.7873,24.6934,24.7367,783900.0
2011-08-26 12:00:00,34.25,34.44,34.25,34.41,1444800.0,24.7439,24.8812,24.7439,24.8595,1444800.0
2011-08-26 12:30:00,34.42,34.47,34.23,34.25,928700.0,24.8667,24.9029,24.7295,24.7439,928700.0
2011-08-26 13:00:00,34.25,34.4,34.21,34.3,1191700.0,24.7439,24.8523,24.715,24.78,1191700.0
2011-08-26 13:30:00,34.3,34.33,34.21,34.23,1706500.0,24.78,24.8017,24.715,24.7295,1706500.0
2011-08-26 14:00:00,34.23,34.36,34.04,34.06,1192500.0,24.7295,24.8234,24.5922,24.6067,1192500.0
2011-08-26 14:30:00,34.07,34.14,34.01,34.02,1004500.0,24.6139,24.6645,24.5705,24.5778,1004500.0
2011-08-26 15:00:00,34.02,34.03,33.81,33.88,1057900.0,24.5778,24.585,24.426,24.4766,1057900.0
2011-08-26 15:30:00,33.88,34.01,33.87,33.99,2406400.0,24.4766,24.5705,24.4694,24.5561,2406400.0
2011-08-29 09:30:00,34.44,34.48,34.09,34.11,1557600.0,24.8812,24.9101,24.6283,24.6428,1557600.0
2011-08-29 10:00:00,34.11,34.15,33.93,33.94,1557500.0,24.6428,24.6717,24.5127,24.52,1557500.0
2011-08-29 10:30:00,33.94,34.15,33.93,34.0,1334700.0,24.52,24.6717,24.5127,24.5633,1334700.0
2011-08-29 11:00:00,34.0,34.01,33.93,34.0,1053500.0,24.5633,24.5705,24.5127,24.5633,1053500.0
2011-08-29 11:30:00,34.0,34.05,33.97,34.0,754300.0,24.5633,24.5994,24.5416,24.5633,754300.0
2011-08-29 12:00:00,34.01,34.03,33.96,34.0,1116700.0,24.5705,24.585,24.5344,24.5633,1116700.0
2011-08-29 12:30:00,34.0,34.02,33.95,33.97,877200.0,24.5633,24.5778,24.5272,24.5416,877200.0
2011-08-29 13:00:00,33.97,33.99,33.93,33.94,718800.0,24.5416,24.5561,24.5127,24.52,718800.0
2011-08-29 13:30:00,33.95,33.96,33.8,33.83,824400.0,24.5272,24.5344,24.4188,24.4405,824400.0
2011-08-29 14:00:00,33.83,33.85,33.81,33.84,534000.0,24.4405,24.4549,24.426,24.4477,534000.0
2011-08-29 14:30:00,33.84,33.93,33.83,33.9,747200.0,24.4477,24.5127,24.4405,24.4911,747200.0
2011-08-29 15:00:00,33.9,34.01,33.89,34.0,795200.0,24.4911,24.5705,24.4838,24.5633,795200.0
2011-08-29 15:30:00,34.0,34.01,33.98,34.0,2108500.0,24.5633,24.5705,24.5489,24.5633,2108500.0
2011-08-30 09:30:00,33.73,33.83,33.54,33.57,1343500.0,24.5497,24.6225,24.4114,24.4333,1343500.0
2011-08-30 10:00:00,33.59,33.59,33.3,33.42,2388300.0,24.4478,24.4478,24.2368,24.3241,2388300.0
2011-08-30 10:30:00,33.42,33.56,33.4,33.5,1022000.0,24.3241,24.426,24.3095,24.3823,1022000.0
2011-08-30 11:00:00,33.49,33.65,33.48,33.63,850300.0,24.375,24.4915,24.3678,24.4769,850300.0
2011-08-30 11:30:00,33.62,33.79,33.61,33.69,900100.0,24.4697,24.5934,24.4624,24.5206,900100.0
2011-08-30 12:00:00,33.69,33.73,33.57,33.57,601300.0,24.5206,24.5497,24.4333,24.4333,601300.0
2011-08-30 12:30:00,33.58,33.62,33.4,33.52,696100.0,24.4405,24.4697,24.3095,24.3969,696100.0
2011-08-30 13:00:00,33.52,33.7,33.49,33.66,620800.0,24.3969,24.5279,24.375,24.4988,620800.0
2011-08-30 13:30:00,33.66,33.67,33.5,33.55,721000.0,24.4988,24.5061,24.3823,24.4187,721000.0
2011-08-30 14:00:00,33.54,33.68,33.5,33.66,1286000.0,24.4114,24.5133,24.3823,24.4988,1286000.0
2011-08-30 14:30:00,33.66,33.69,33.58,33.67,1145300.0,24.4988,24.5206,24.4405,24.5061,1145300.0
2011-08-30 15:00:00,33.66,33.68,33.58,33.65,1320200.0,24.4988,24.5133,24.4405,24.4915,1320200.0
2011-08-30 15:30:00,33.65,33.72,33.57,33.58,2623300.0,24.4915,24.5424,24.4333,24.4405,2623300.0
2011-08-31 09:30:00,33.84,33.91,33.62,33.8,1827600.0,24.6298,24.6807,24.4697,24.6007,1827600.0
2011-08-31 10:00:00,33.81,33.85,33.8,33.82,1517500.0,24.608,24.6371,24.6007,24.6152,1517500.0
2011-08-31 10:30:00,33.81,33.85,33.79,33.82,795400.0,24.608,24.6371,24.5934,24.6152,795400.0
2011-08-31 11:00:00,33.82,33.85,33.75,33.79,977200.0,24.6152,24.6371,24.5643,24.5934,977200.0
2011-08-31 11:30:00,33.79,33.8,33.62,33.62,835300.0,24.5934,24.6007,24.4697,24.4697,835300.0
2011-08-31 12:00:00,33.61,33.76,33.6,33.71,999000.0,24.4624,24.5716,24.4551,24.5352,999000.0
2011-08-31 12:30:00,33.71,33.75,33.67,33.75,668200.0,24.5352,24.5643,24.5061,24.5643,668200.0
2011-08-31 13:00:00,33.75,33.76,33.67,33.72,600200.0,24.5643,24.5716,24.5061,24.5424,600200.0
2011-08-31 13:30:00,33.71,33.74,33.53,33.54,665600.0,24.5352,24.557,24.4042,24.4114,665600.0
2011-08-31 14:00:00,33.54,33.58,33.45,33.46,742300.0,24.4114,24.4405,24.3459,24.3532,742300.0
2011-08-31 14:30:00,33.46,33.48,33.22,33.31,1119400.0,24.3532,24.3678,24.1785,24.244,1119400.0
2011-08-31 15:00:00,33.31,33.36,33.18,33.3,1647600.0,24.244,24.2804,24.1494,24.2368,1647600.0
2011-08-31 15:30:00,33.3,33.44,33.26,33.35,2826900.0,24.2368,24.3387,24.2076,24.2731,2826900.0
2011-09-01 09:30:00,33.53,33.58,33.38,33.49,1120600.0,24.4042,24.4405,24.295,24.375,1120600.0
2011-09-01 10:00:00,33.49,33.78,33.45,33.58,1806400.0,24.375,24.5861,24.3459,24.4405,1806400.0
2011-09-01 10:30:00,33.56,33.57,33.43,33.45,867300.0,24.426,24.4333,24.3314,24.3459,867300.0
2011-09-01 11:00:00,33.45,33.47,33.29,33.42,825800.0,24.3459,24.3605,24.2295,24.3241,825800.0
2011-09-01 11:30:00,33.43,33.56,33.42,33.53,658900.0,24.3314,24.426,24.3241,24.4042,658900.0
2011-09-01 12:00:00,33.52,33.56,33.42,33.51,522000.0,24.3969,24.426,24.3241,24.3896,522000.0
2011-09-01 12:30:00,33.51,33.53,33.29,33.29,737400.0,24.3896,24.4042,24.2295,24.2295,737400.0
2011-09-01 13:00:00,33.29,33.34,33.08,33.14,689300.0,24.2295,24.2659,24.0766,24.1203,689300.0
2011-09-01 13:30:00,33.14,33.14,32.96,32.98,1004800.0,24.1203,24.1203,23.9893,24.0039,1004800.0
2011-09-01 14:00:00,32.99,33.02,32.89,33.0,934700.0,24.0111,24.033,23.9383,24.0184,934700.0
2011-09-01 14:30:00,33.0,33.06,32.96,32.99,788500.0,24.0184,24.0621,23.9893,24.0111,788500.0
2011-09-01 15:00:00,32.99,33.01,32.89,32.97,1101100.0,24.0111,24.0257,23.9383,23.9966,1101100.0
2011-09-01 15:30:00,32.98,33.0,32.87,32.93,1996300.0,24.0039,24.0184,23.9238,23.9675,1996300.0
2011-09-02 09:30:00,32.27,32.34,31.92,32.12,1344300.0,23.4871,23.538,23.2324,23.3779,1344300.0
2011-09-02 10:00:00,32.12,32.26,32.06,32.15,962400.0,23.3779,23.4798,23.3342,23.3998,962400.0
2011-09-02 10:30:00,32.14,32.18,32.04,32.18,737100.0,23.3925,23.4216,23.3197,23.4216,737100.0
2011-09-02 11:00:00,32.18,32.33,32.14,32.29,784800.0,23.4216,23.5308,23.3925,23.5016,784800.0
2011-09-02 11:30:00,32.29,32.47,32.26,32.41,984000.0,23.5016,23.6327,23.4798,23.589,984000.0
2011-09-02 12:00:00,32.41,32.58,32.39,32.48,699000.0,23.589,23.7127,23.5744,23.6399,699000.0
2011-09-02 12:30:00,32.47,32.54,32.45,32.53,449800.0,23.6327,23.6836,23.6181,23.6763,449800.0
2011-09-02 13:00:00,32.52,32.54,32.35,32.41,506000.0,23.669,23.6836,23.5453,23.589,506000.0
2011-09-02 13:30:00,32.41,32.47,32.32,32.43,507300.0,23.589,23.6327,23.5235,23.6035,507300.0
2011-09-02 14:00:00,32.43,32.45,32.32,32.38,766700.0,23.6035,23.6181,23.5235,23.5672,766700.0
2011-09-02 14:30:00,32.38,32.39,32.23,32.24,837300.0,23.5672,23.5744,23.458,23.4653,837300.0
2011-09-02 15:00:00,32.24,32.26,32.13,32.2,863400.0,23.4653,23.4798,23.3852,23.4361,863400.0
2011-09-02 15:30:00,32.2,32.29,32.17,32.17,1975300.0,23.4361,23.5016,23.4143,23.4143,1975300.0
2011-09-06 09:30:00,31.13,31.61,31.08,31.53,1441100.0,22.6574,23.0067,22.621,22.9485,1441100.0
2011-09-06 10:00:00,31.54,31.69,31.2,31.21,1360200.0,22.9558,23.0649,22.7083,22.7156,1360200.0
2011-09-06 10:30:00,31.2,31.49,31.19,31.49,1028300.0,22.7083,22.9194,22.701,22.9194,1028300.0
2011-09-06 11:00:00,31.49,31.67,31.43,31.6,678100.0,22.9194,23.0504,22.8757,22.9994,678100.0
2011-09-06 11:30:00,31.6,31.73,31.51,31.68,673300.0,22.9994,23.0941,22.9339,23.0577,673300.0
2011-09-06 12:00:00,31.67,31.77,31.59,31.73,433800.0,23.0504,23.1232,22.9922,23.0941,433800.0
2011-09-06 12:30:00,31.73,31.74,31.63,31.69,399300.0,23.0941,23.1013,23.0213,23.0649,399300.0
2011-09-06 13:00:00,31.7,31.79,31.64,31.71,425800.0,23.0722,23.1377,23.0286,23.0795,425800.0
2011-09-06 13:30:00,31.7,31.9,31.64,31.88,525300.0,23.0722,23.2178,23.0286,23.2032,525300.0
2011-09-06 14:00:00,31.88,32.09,31.86,32.02,821500.0,23.2032,23.3561,23.1887,23.3051,821500.0
2011-09-06 14:30:00,32.02,32.02,31.83,31.87,494500.0,23.3051,23.3051,23.1668,23.196,494500.0
2011-09-06 15:00:00,31.87,31.89,31.73,31.8,720900.0,23.196,23.2105,23.0941,23.145,720900.0
2011-09-06 15:30:00,31.8,32.12,31.73,32.06,2247900.0,23.145,23.3779,23.0941,23.3342,2247900.0
2011-09-07 09:30:00,32.59,32.64,32.38,32.51,1718200.0,23.72,23.7564,23.5672,23.6618,1718200.0
2011-09-07 10:00:00,32.51,32.58,32.44,32.45,1102000.0,23.6618,23.7127,23.6108,23.6181,1102000.0
2011-09-07 10:30:00,32.45,32.47,32.35,32.4,1112300.0,23.6181,23.6327,23.5453,23.5817,1112300.0
2011-09-07 11:00:00,32.4,32.6,32.38,32.56,1160600.0,23.5817,23.7273,23.5672,23.6982,1160600.0
2011-09-07 11:30:00,32.56,32.59,32.52,32.57,680900.0,23.6982,23.72,23.669,23.7054,680900.0
2011-09-07 12:00:00,32.58,32.59,32.52,32.59,413000.0,23.7127,23.72,23.669,23.72,413000.0
2011-09-07 12:30:00,32.59,32.66,32.59,32.64,415800.0,23.72,23.7709,23.72,23.7564,415800.0
2011-09-07 13:00:00,32.64,32.71,32.63,32.68,408300.0,23.7564,23.8073,23.7491,23.7855,408300.0
2011-09-07 13:30:00,32.68,32.71,32.64,32.69,491900.0,23.7855,23.8073,23.7564,23.7928,491900.0
2011-09-07 14:00:00,32.69,32.79,32.67,32.78,1228600.0,23.7928,23.8656,23.7782,23.8583,1228600.0
2011-09-07 14:30:00,32.77,32.8,32.72,32.77,749000.0,23.851,23.8728,23.8146,23.851,749000.0
2011-09-07 15:00:00,32.78,32.78,32.7,32.78,762700.0,23.8583,23.8583,23.8001,23.8583,762700.0
2011-09-07 15:30:00,32.78,32.85,32.68,32.85,1916200.0,23.8583,23.9092,23.7855,23.9092,1916200.0
2011-09-08 09:30:00,32.7,32.8,32.55,32.67,900400.0,23.8001,23.8728,23.6909,23.7782,900400.0
2011-09-08 10:00:00,32.68,32.81,32.59,32.73,724000.0,23.7855,23.8801,23.72,23.8219,724000.0
2011-09-08 10:30:00,32.72,32.83,32.61,32.83,584100.0,23.8146,23.8947,23.7346,23.8947,584100.0
2011-09-08 11:00:00,32.82,32.89,32.73,32.76,657300.0,23.8874,23.9383,23.8219,23.8437,657300.0
2011-09-08 11:30:00,32.76,32.88,32.73,32.76,507700.0,23.8437,23.9311,23.8219,23.8437,507700.0
2011-09-08 12:00:00,32.75,32.77,32.65,32.75,575100.0,23.8365,23.851,23.7637,23.8365,575100.0
2011-09-08 12:30:00,32.76,32.84,32.7,32.81,365100.0,23.8437,23.902,23.8001,23.8801,365100.0
2011-09-08 13:00:00,32.82,32.83,32.73,32.75,286600.0,23.8874,23.8947,23.8219,23.8365,286600.0
2011-09-08 13:30:00,32.75,32.81,32.47,32.51,948300.0,23.8365,23.8801,23.6327,23.6618,948300.0
2011-09-08 14:00:00,32.51,32.55,32.33,32.38,616600.0,23.6618,23.6909,23.5308,23.5672,616600.0
2011-09-08 14:30:00,32.38,32.49,32.35,32.48,587700.0,23.5672,23.6472,23.5453,23.6399,587700.0
2011-09-08 15:00:00,32.49,32.5,32.3,32.48,997700.0,23.6472,23.6545,23.5089,23.6399,997700.0
2011-09-08 15:30:00,32.48,32.54,32.4,32.44,1653200.0,23.6399,23.6836,23.5817,23.6108,1653200.0
2011-09-09 09:30:00,32.06,32.2,31.84,32.09,1068300.0,23.3342,23.4361,23.1741,23.3561,1068300.0
2011-09-09 10:00:00,32.1,32.22,32.06,32.21,602600.0,23.3634,23.4507,23.3342,23.4434,602600.0
2011-09-09 10:30:00,32.22,32.35,32.12,32.25,511900.0,23.4507,23.5453,23.3779,23.4725,511900.0
2011-09-09 11:00:00,32.23,32.35,31.71,31.72,1074700.0,23.458,23.5453,23.0795,23.0868,1074700.0
2011-09-09 11:30:00,31.72,31.89,31.56,31.62,895000.0,23.0868,23.2105,22.9703,23.014,895000.0
2011-09-09 12:00:00,31.62,31.72,31.57,31.66,420300.0,23.014,23.0868,22.9776,23.0431,420300.0
2011-09-09 12:30:00,31.67,31.82,31.55,31.77,550500.0,23.0504,23.1596,22.9631,23.1232,550500.0
2011-09-09 13:00:00,31.78,31.87,31.48,31.76,377700.0,23.1305,23.196,22.9121,23.1159,377700.0
2011-09-09 13:30:00,31.76,31.76,31.63,31.68,353600.0,23.1159,23.1159,23.0213,23.0577,353600.0
2011-09-09 14:00:00,31.68,31.74,31.57,31.57,513200.0,23.0577,23.1013,22.9776,22.9776,513200.0
2011-09-09 14:30:00,31.57,31.7,31.54,31.67,1124700.0,22.9776,23.0722,22.9558,23.0504,1124700.0
2011-09-09 15:00:00,31.67,31.83,31.62,31.71,1009600.0,23.0504,23.1668,23.014,23.0795,1009600.0
2011-09-09 15:30:00,31.7,32.02,31.7,31.89,2385400.0,23.0722,23.3051,23.0722,23.2105,2385400.0
2011-09-12 09:30:00,31.19,31.86,31.17,31.74,1766100.0,22.701,23.1887,22.6865,23.1013,1766100.0
2011-09-12 10:00:00,31.75,31.92,31.57,31.63,946300.0,23.1086,23.2324,22.9776,23.0213,946300.0
2011-09-12 10:30:00,31.62,31.67,31.35,31.39,888400.0,23.014,23.0504,22.8175,22.8466,888400.0
2011-09-12 11:00:00,31.39,31.77,31.39,31.74,560100.0,22.8466,23.1232,22.8466,23.1013,560100.0
2011-09-12 11:30:00,31.74,31.9,31.71,31.8,442000.0,23.1013,23.2178,23.0795,23.145,442000.0
2011-09-12 12:00:00,31.81,31.92,31.78,31.91,658700.0,23.1523,23.2324,23.1305,23.2251,658700.0
2011-09-12 12:30:00,31.91,31.92,31.75,31.87,425100.0,23.2251,23.2324,23.1086,23.196,425100.0
2011-09-12 13:00:00,31.88,31.95,31.82,31.84,532000.0,23.2032,23.2542,23.1596,23.1741,532000.0
2011-09-12 13:30:00,31.84,31.86,31.68,31.85,444500.0,23.1741,23.1887,23.0577,23.1814,444500.0
2011-09-12 14:00:00,31.84,31.84,31.59,31.73,907300.0,23.1741,23.1741,22.9922,23.0941,907300.0
2011-09-12 14:30:00,31.74,32.11,31.73,31.89,1120200.0,23.1013,23.3706,23.0941,23.2105,1120200.0
2011-09-12 15:00:00,31.89,32.03,31.82,31.99,813000.0,23.2105,23.3124,23.1596,23.2833,813000.0
2011-09-12 15:30:00,32.0,32.37,31.97,32.36,2071000.0,23.2906,23.5599,23.2687,23.5526,2071000.0
2011-09-13 09:30:00,32.39,32.57,32.14,32.55,732600.0,23.5744,23.7054,23.3925,23.6909,732600.0
2011-09-13 10:00:00,32.55,32.65,32.35,32.41,975400.0,23.6909,23.7637,23.5453,23.589,975400.0
2011-09-13 10:30:00,32.41,32.48,32.19,32.3,666200.0,23.589,23.6399,23.4289,23.5089,666200.0
2011-09-13 11:00:00,32.29,32.39,32.16,32.33,422700.0,23.5016,23.5744,23.407,23.5308,422700.0
2011-09-13 11:30:00,32.33,32.45,32.29,32.34,487100.0,23.5308,23.6181,23.5016,23.538,487100.0
2011-09-13 12:00:00,32.34,32.4,32.2,32.35,538000.0,23.538,23.5817,23.4361,23.5453,538000.0
2011-09-13 12:30:00,32.35,32.5,32.3,32.48,852600.0,23.5453,23.6545,23.5089,23.6399,852600.0
2011-09-13 13:00:00,32.48,32.57,32.45,32.55,615400.0,23.6399,23.7054,23.6181,23.6909,615400.0
2011-09-13 13:30:00,32.54,32.67,32.49,32.59,578800.0,23.6836,23.7782,23.6472,23.72,578800.0
2011-09-13 14:00:00,32.59,32.75,32.53,32.75,787500.0,23.72,23.8365,23.6763,23.8365,787500.0
2011-09-13 14:30:00,32.75,32.79,32.6,32.66,759800.0,23.8365,23.8656,23.7273,23.7709,759800.0
2011-09-13 15:00:00,32.66,32.69,32.47,32.61,972600.0,23.7709,23.7928,23.6327,23.7346,972600.0
2011-09-13 15:30:00,32.61,32.84,32.6,32.67,2475600.0,23.7346,23.902,23.7273,23.7782,2475600.0
2011-09-14 09:30:00,32.73,33.31,32.73,33.0,1462200.0,23.8219,24.244,23.8219,24.0184,1462200.0
2011-09-14 10:00:00,33.01,33.05,32.68,32.96,1589200.0,24.0257,24.0548,23.7855,23.9893,1589200.0
2011-09-14 10:30:00,32.95,33.12,32.93,33.02,937600.0,23.982,24.1057,23.9675,24.033,937600.0
2011-09-14 11:00:00,33.01,33.28,32.93,33.27,881500.0,24.0257,24.2222,23.9675,24.2149,881500.0
2011-09-14 11:30:00,33.27,33.31,33.14,33.28,718100.0,24.2149,24.244,24.1203,24.2222,718100.0
2011-09-14 12:00:00,33.29,33.33,33.16,33.26,432900.0,24.2295,24.2586,24.1349,24.2076,432900.0
2011-09-14 12:30:00,33.27,33.39,33.26,33.33,561100.0,24.2149,24.3023,24.2076,24.2586,561100.0
2011-09-14 13:00:00,33.33,33.44,33.32,33.42,657300.0,24.2586,24.3387,24.2513,24.3241,657300.0
2011-09-14 13:30:00,33.41,33.59,33.4,33.45,821200.0,24.3168,24.4478,24.3095,24.3459,821200.0
2011-09-14 14:00:00,33.45,33.68,33.45,33.67,787800.0,24.3459,24.5133,24.3459,24.5061,787800.0
2011-09-14 14:30:00,33.67,33.76,33.62,33.72,769500.0,24.5061,24.5716,24.4697,24.5424,769500.0
2011-09-14 15:00:00,33.72,34.0,33.72,33.94,1394300.0,24.5424,24.7462,24.5424,24.7026,1394300.0
2011-09-14 15:30:00,33.95,33.99,33.55,33.55,2938700.0,24.7098,24.739,24.4187,24.4187,2938700.0
2011-09-15 09:30:00,33.89,33.99,33.71,33.81,912500.0,24.6662,24.739,24.5352,24.608,912500.0
2011-09-15 10:00:00,33.82,34.04,33.8,33.9,1155200.0,24.6152,24.7754,24.6007,24.6735,1155200.0
2011-09-15 10:30:00,33.9,33.9,33.69,33.75,812100.0,24.6735,24.6735,24.5206,24.5643,812100.0
2011-09-15 11:00:00,33.75,34.04,33.7,34.04,715900.0,24.5643,24.7754,24.5279,24.7754,715900.0
2011-09-15 11:30:00,34.04,34.23,34.03,34.15,843500.0,24.7754,24.9136,24.7681,24.8554,843500.0
2011-09-15 12:00:00,34.16,34.16,34.06,34.11,507600.0,24.8627,24.8627,24.7899,24.8263,507600.0
2011-09-15 12:30:00,34.11,34.27,34.1,34.26,589900.0,24.8263,24.9428,24.819,24.9355,589900.0
2011-09-15 13:00:00,34.26,34.27,34.18,34.19,1067100.0,24.9355,24.9428,24.8772,24.8845,1067100.0
2011-09-15 13:30:00,34.19,34.2,34.05,34.15,702500.0,24.8845,24.8918,24.7826,24.8554,702500.0
2011-09-15 14:00:00,34.16,34.23,34.1,34.15,656000.0,24.8627,24.9136,24.819,24.8554,656000.0
2011-09-15 14:30:00,34.15,34.2,34.12,34.17,464600.0,24.8554,24.8918,24.8336,24.87,464600.0
2011-09-15 15:00:00,34.16,34.23,34.1,34.13,912800.0,24.8627,24.9136,24.819,24.8409,912800.0
2011-09-15 15:30:00,34.13,34.3,34.11,34.23,1952100.0,24.8409,24.9646,24.8263,24.9136,1952100.0
2011-09-16 09:30:00,34.63,34.82,34.5,34.73,4950400.0,25.2048,25.3431,25.1102,25.2776,4950400.0
2011-09-16 10:00:00,34.72,34.94,34.72,34.81,1192200.0,25.2703,25.4304,25.2703,25.3358,1192200.0
2011-09-16 10:30:00,34.81,34.9,34.56,34.59,1338800.0,25.3358,25.4013,25.1538,25.1757,1338800.0
2011-09-16 11:00:00,34.59,34.73,34.48,34.73,1161800.0,25.1757,25.2776,25.0956,25.2776,1161800.0
2011-09-16 11:30:00,34.72,34.97,34.63,34.9,670000.0,25.2703,25.4522,25.2048,25.4013,670000.0
2011-09-16 12:00:00,34.9,34.96,34.86,34.95,560000.0,25.4013,25.445,25.3722,25.4377,560000.0
2011-09-16 12:30:00,34.94,35.0,34.93,34.95,528400.0,25.4304,25.4741,25.4231,25.4377,528400.0
2011-09-16 13:00:00,34.96,34.96,34.81,34.85,527500.0,25.445,25.445,25.3358,25.3649,527500.0
2011-09-16 13:30:00,34.85,34.86,34.67,34.77,621500.0,25.3649,25.3722,25.2339,25.3067,621500.0
2011-09-16 14:00:00,34.77,34.84,34.72,34.72,579300.0,25.3067,25.3576,25.2703,25.2703,579300.0
2011-09-16 14:30:00,34.72,34.79,34.71,34.74,835400.0,25.2703,25.3212,25.263,25.2848,835400.0
2011-09-16 15:00:00,34.75,34.76,34.62,34.63,1193300.0,25.2921,25.2994,25.1975,25.2048,1193300.0
2011-09-16 15:30:00,34.63,34.7,34.56,34.63,3167200.0,25.2048,25.2557,25.1538,25.2048,3167200.0
2011-09-19 09:30:00,34.06,34.46,34.04,34.04,867700.0,24.7899,25.081,24.7754,24.7754,867700.0
2011-09-19 10:00:00,34.03,34.24,33.93,33.97,733000.0,24.7681,24.9209,24.6953,24.7244,733000.0
2011-09-19 10:30:00,33.96,33.98,33.83,33.84,892900.0,24.7171,24.7317,24.6225,24.6298,892900.0
2011-09-19 11:00:00,33.85,34.06,33.85,33.94,561000.0,24.6371,24.7899,24.6371,24.7026,561000.0
2011-09-19 11:30:00,33.93,34.12,33.9,34.06,642400.0,24.6953,24.8336,24.6735,24.7899,642400.0
2011-09-19 12:00:00,34.06,34.07,33.9,33.95,386200.0,24.7899,24.7972,24.6735,24.7098,386200.0
2011-09-19 12:30:00,33.95,33.97,33.85,33.91,365600.0,24.7098,24.7244,24.6371,24.6807,365600.0
2011-09-19 13:00:00,33.91,33.99,33.86,33.98,360400.0,24.6807,24.739,24.6443,24.7317,360400.0
2011-09-19 13:30:00,33.97,34.05,33.96,34.03,256500.0,24.7244,24.7826,24.7171,24.7681,256500.0
2011-09-19 14:00:00,34.04,34.14,33.95,34.07,497300.0,24.7754,24.8481,24.7098,24.7972,497300.0
2011-09-19 14:30:00,34.07,34.18,34.04,34.06,488000.0,24.7972,24.8772,24.7754,24.7899,488000.0
2011-09-19 15:00:00,34.05,34.39,34.01,34.37,976400.0,24.7826,25.0301,24.7535,25.0155,976400.0
2011-09-19 15:30:00,34.37,34.49,34.32,34.33,1331600.0,25.0155,25.1029,24.9791,24.9864,1331600.0
2011-09-20 09:30:00,34.5,34.61,34.21,34.35,1122900.0,25.1102,25.1902,24.8991,25.001,1122900.0
2011-09-20 10:00:00,34.34,34.66,34.31,34.65,735500.0,24.9937,25.2266,24.9719,25.2193,735500.0
2011-09-20 10:30:00,34.65,34.98,34.65,34.97,848400.0,25.2193,25.4595,25.2193,25.4522,848400.0
2011-09-20 11:00:00,34.97,35.12,34.96,35.04,999200.0,25.4522,25.5614,25.445,25.5032,999200.0
2011-09-20 11:30:00,35.04,35.1,34.95,35.07,677900.0,25.5032,25.5469,25.4377,25.525,677900.0
2011-09-20 12:00:00,35.07,35.13,34.96,35.11,461400.0,25.525,25.5687,25.445,25.5541,461400.0
2011-09-20 12:30:00,35.11,35.15,34.99,35.12,450600.0,25.5541,25.5832,25.4668,25.5614,450600.0
2011-09-20 13:00:00,35.12,35.25,35.11,35.2,503500.0,25.5614,25.656,25.5541,25.6196,503500.0
2011-09-20 13:30:00,35.2,35.23,35.13,35.2,515200.0,25.6196,25.6415,25.5687,25.6196,515200.0
2011-09-20 14:00:00,35.2,35.33,35.17,35.29,508700.0,25.6196,25.7143,25.5978,25.6851,508700.0
2011-09-20 14:30:00,35.28,35.3,35.07,35.08,1059200.0,25.6779,25.6924,25.525,25.5323,1059200.0
2011-09-20 15:00:00,35.08,35.12,34.92,34.93,1020200.0,25.5323,25.5614,25.4158,25.4231,1020200.0
2011-09-20 15:30:00,34.92,34.98,34.72,34.8,2810100.0,25.4158,25.4595,25.2703,25.3285,2810100.0
2011-09-21 09:30:00,34.88,35.03,34.71,34.86,792800.0,25.3867,25.4959,25.263,25.3722,792800.0
2011-09-21 10:00:00,34.86,35.0,34.72,34.74,732200.0,25.3722,25.4741,25.2703,25.2848,732200.0
2011-09-21 10:30:00,34.74,34.76,34.49,34.55,738700.0,25.2848,25.2994,25.1029,25.1465,738700.0
2011-09-21 11:00:00,34.55,34.59,34.41,34.49,617600.0,25.1465,25.1757,25.0446,25.1029,617600.0
2011-09-21 11:30:00,34.49,34.63,34.47,34.58,815800.0,25.1029,25.2048,25.0883,25.1684,815800.0
2011-09-21 12:00:00,34.58,34.63,34.45,34.51,586900.0,25.1684,25.2048,25.0738,25.1174,586900.0
2011-09-21 12:30:00,34.5,34.65,34.44,34.51,585900.0,25.1102,25.2193,25.0665,25.1174,585900.0
2011-09-21 13:00:00,34.51,34.58,34.46,34.49,436600.0,25.1174,25.1684,25.081,25.1029,436600.0
2011-09-21 13:30:00,34.5,34.56,34.46,34.52,317500.0,25.1102,25.1538,25.081,25.1247,317500.0
2011-09-21 14:00:00,34.52,34.84,34.41,34.63,1308800.0,25.1247,25.3576,25.0446,25.2048,1308800.0
2011-09-21 14:30:00,34.59,34.65,34.21,34.4,1192700.0,25.1757,25.2193,24.8991,25.0374,1192700.0
2011-09-21 15:00:00,34.39,34.59,34.31,34.33,866900.0,25.0301,25.1757,24.9719,24.9864,866900.0
2011-09-21 15:30:00,34.34,34.39,33.81,33.82,2256700.0,24.9937,25.0301,24.608,24.6152,2256700.0
2011-09-22 09:30:00,32.8,33.2,32.78,32.84,1822800.0,23.8728,24.164,23.8583,23.902,1822800.0
2011-09-22 10:00:00,32.84,33.63,32.82,33.41,1523700.0,23.902,24.4769,23.8874,24.3168,1523700.0
2011-09-22 10:30:00,33.4,33.77,33.31,33.41,1520300.0,24.3095,24.5788,24.244,24.3168,1520300.0
2011-09-22 11:00:00,33.41,33.5,33.29,33.32,848300.0,24.3168,24.3823,24.2295,24.2513,848300.0
2011-09-22 11:30:00,33.31,33.5,33.2,33.2,1017600.0,24.244,24.3823,24.164,24.164,1017600.0
2011-09-22 12:00:00,33.2,33.23,32.98,33.17,1260500.0,24.164,24.1858,24.0039,24.1421,1260500.0
2011-09-22 12:30:00,33.15,33.48,33.1,33.41,847500.0,24.1276,24.3678,24.0912,24.3168,847500.0
2011-09-22 13:00:00,33.42,33.44,33.2,33.26,871300.0,24.3241,24.3387,24.164,24.2076,871300.0
2011-09-22 13:30:00,33.25,33.33,32.94,32.95,1280200.0,24.2004,24.2586,23.9747,23.982,1280200.0
2011-09-22 14:00:00,32.94,33.18,32.77,33.03,1503500.0,23.9747,24.1494,23.851,24.0402,1503500.0
2011-09-22 14:30:00,33.02,33.06,32.74,32.75,1475600.0,24.033,24.0621,23.8292,23.8365,1475600.0
2011-09-22 15:00:00,32.75,32.85,32.58,32.73,1484900.0,23.8365,23.9092,23.7127,23.8219,1484900.0
2011-09-22 15:30:00,32.73,33.16,32.72,33.05,3375700.0,23.8219,24.1349,23.8146,24.0548,3375700.0
2011-09-23 09:30:00,32.95,33.38,32.91,33.25,1157100.0,23.982,24.295,23.9529,24.2004,1157100.0
2011-09-23 10:00:00,33.25,33.43,33.12,33.4,1027200.0,24.2004,24.3314,24.1057,24.3095,1027200.0
2011-09-23 10:30:00,33.4,33.62,33.34,33.54,930000.0,24.3095,24.4697,24.2659,24.4114,930000.0
2011-09-23 11:00:00,33.55,33.77,33.49,33.69,609000.0,24.4187,24.5788,24.375,24.5206,609000.0
2011-09-23 11:30:00,33.69,33.69,33.41,33.53,550400.0,24.5206,24.5206,24.3168,24.4042,550400.0
2011-09-23 12:00:00,33.52,33.6,33.42,33.55,642900.0,24.3969,24.4551,24.3241,24.4187,642900.0
2011-09-23 12:30:00,33.55,33.68,33.4,33.46,791400.0,24.4187,24.5133,24.3095,24.3532,791400.0
2011-09-23 13:00:00,33.46,33.56,33.36,33.48,496200.0,24.3532,24.426,24.2804,24.3678,496200.0
2011-09-23 13:30:00,33.49,33.81,33.46,33.74,941800.0,24.375,24.608,24.3532,24.557,941800.0
2011-09-23 14:00:00,33.74,33.8,33.62,33.69,1261200.0,24.557,24.6007,24.4697,24.5206,1261200.0
2011-09-23 14:30:00,33.69,33.74,33.54,33.55,971100.0,24.5206,24.557,24.4114,24.4187,971100.0
2011-09-23 15:00:00,33.55,33.86,33.52,33.85,939500.0,24.4187,24.6443,24.3969,24.6371,939500.0
2011-09-23 15:30:00,33.85,33.85,33.64,33.72,1881900.0,24.6371,24.6371,24.4842,24.5424,1881900.0
2011-09-26 09:30:00,33.74,33.83,33.44,33.51,1770100.0,24.557,24.6225,24.3387,24.3896,1770100.0
2011-09-26 10:00:00,33.52,33.66,33.37,33.64,1344400.0,24.3969,24.4988,24.2877,24.4842,1344400.0
2011-09-26 10:30:00,33.64,33.66,33.29,33.55,1868400.0,24.4842,24.4988,24.2295,24.4187,1868400.0
2011-09-26 11:00:00,33.55,33.76,33.52,33.74,1060600.0,24.4187,24.5716,24.3969,24.557,1060600.0
2011-09-26 11:30:00,33.75,33.91,33.64,33.8,1203200.0,24.5643,24.6807,24.4842,24.6007,1203200.0
2011-09-26 12:00:00,33.8,33.81,33.29,33.3,1367800.0,24.6007,24.608,24.2295,24.2368,1367800.0
2011-09-26 12:30:00,33.3,33.33,32.98,33.1,1277300.0,24.2368,24.2586,24.0039,24.0912,1277300.0
2011-09-26 13:00:00,33.11,33.2,32.99,33.17,657800.0,24.0985,24.164,24.0111,24.1421,657800.0
2011-09-26 13:30:00,33.17,33.37,33.11,33.37,678100.0,24.1421,24.2877,24.0985,24.2877,678100.0
2011-09-26 14:00:00,33.37,33.57,33.33,33.48,1013200.0,24.2877,24.4333,24.2586,24.3678,1013200.0
2011-09-26 14:30:00,33.48,33.63,33.41,33.54,805700.0,24.3678,24.4769,24.3168,24.4114,805700.0
2011-09-26 15:00:00,33.54,33.75,33.54,33.75,1187600.0,24.4114,24.5643,24.4114,24.5643,1187600.0
2011-09-26 15:30:00,33.75,34.0,33.7,33.97,2035200.0,24.5643,24.7462,24.5279,24.7244,2035200.0
2011-09-27 09:30:00,34.58,34.66,34.25,34.38,1380500.0,25.1684,25.2266,24.9282,25.0228,1380500.0
2011-09-27 10:00:00,34.38,34.49,34.15,34.39,1170000.0,25.0228,25.1029,24.8554,25.0301,1170000.0
2011-09-27 10:30:00,34.4,34.43,34.19,34.29,1099700.0,25.0374,25.0592,24.8845,24.9573,1099700.0
2011-09-27 11:00:00,34.3,34.3,34.14,34.22,954000.0,24.9646,24.9646,24.8481,24.9064,954000.0
2011-09-27 11:30:00,34.22,34.32,34.2,34.31,634000.0,24.9064,24.9791,24.8918,24.9719,634000.0
2011-09-27 12:00:00,34.3,34.4,34.27,34.32,677000.0,24.9646,25.0374,24.9428,24.9791,677000.0
2011-09-27 12:30:00,34.32,34.35,34.25,34.34,482300.0,24.9791,25.001,24.9282,24.9937,482300.0
2011-09-27 13:00:00,34.35,34.35,34.22,34.29,691800.0,25.001,25.001,24.9064,24.9573,691800.0
2011-09-27 13:30:00,34.3,34.41,34.25,34.4,419600.0,24.9646,25.0446,24.9282,25.0374,419600.0
2011-09-27 14:00:00,34.4,34.52,34.4,34.45,462000.0,25.0374,25.1247,25.0374,25.0738,462000.0
2011-09-27 14:30:00,34.44,34.46,34.31,34.36,585200.0,25.0665,25.081,24.9719,25.0083,585200.0
2011-09-27 15:00:00,34.36,34.36,34.07,34.1,913400.0,25.0083,25.0083,24.7972,24.819,913400.0
2011-09-27 15:30:00,34.09,34.1,33.69,33.89,2515600.0,24.8117,24.819,24.5206,24.6662,2515600.0
2011-09-28 09:30:00,34.03,34.3,34.01,34.2,763500.0,24.7681,24.9646,24.7535,24.8918,763500.0
2011-09-28 10:00:00,34.2,34.2,33.89,34.01,710800.0,24.8918,24.8918,24.6662,24.7535,710800.0
2011-09-28 10:30:00,34.02,34.05,33.82,33.95,1129900.0,24.7608,24.7826,24.6152,24.7098,1129900.0
2011-09-28 11:00:00,33.96,33.99,33.78,33.91,513400.0,24.7171,24.739,24.5861,24.6807,513400.0
2011-09-28 11:30:00,33.91,34.1,33.83,34.03,457900.0,24.6807,24.819,24.6225,24.7681,457900.0
2011-09-28 12:00:00,34.03,34.04,33.9,33.96,399700.0,24.7681,24.7754,24.6735,24.7171,399700.0
2011-09-28 12:30:00,33.96,33.99,33.81,33.98,443500.0,24.7171,24.739,24.608,24.7317,443500.0
2011-09-28 13:00:00,33.97,34.02,33.86,33.88,489500.0,24.7244,24.7608,24.6443,24.6589,489500.0
2011-09-28 13:30:00,33.89,33.93,33.76,33.78,541500.0,24.6662,24.6953,24.5716,24.5861,541500.0
2011-09-28 14:00:00,33.77,33.87,33.71,33.81,460600.0,24.5788,24.6516,24.5352,24.608,460600.0
2011-09-28 14:30:00,33.8,33.93,33.76,33.91,418100.0,24.6007,24.6953,24.5716,24.6807,418100.0
2011-09-28 15:00:00,33.91,34.13,33.88,33.96,862100.0,24.6807,24.8409,24.6589,24.7171,862100.0
2011-09-28 15:30:00,33.96,33.96,33.57,33.61,1980000.0,24.7171,24.7171,24.4333,24.4624,1980000.0
2011-09-29 09:30:00,34.04,34.48,34.03,34.18,1004800.0,24.7754,25.0956,24.7681,24.8772,1004800.0
2011-09-29 10:00:00,34.19,34.27,34.02,34.05,1051300.0,24.8845,24.9428,24.7608,24.7826,1051300.0
2011-09-29 10:30:00,34.05,34.05,33.71,33.9,1106200.0,24.7826,24.7826,24.5352,24.6735,1106200.0
2011-09-29 11:00:00,33.89,33.96,33.77,33.87,800500.0,24.6662,24.7171,24.5788,24.6516,800500.0
2011-09-29 11:30:00,33.88,33.97,33.79,33.85,556900.0,24.6589,24.7244,24.5934,24.6371,556900.0
2011-09-29 12:00:00,33.86,33.98,33.8,33.91,365800.0,24.6443,24.7317,24.6007,24.6807,365800.0
2011-09-29 12:30:00,33.92,33.97,33.8,33.92,573500.0,24.688,24.7244,24.6007,24.688,573500.0
2011-09-29 13:00:00,33.92,34.14,33.91,33.91,677800.0,24.688,24.8481,24.6807,24.6807,677800.0
2011-09-29 13:30:00,33.9,33.95,33.47,33.56,882200.0,24.6735,24.7098,24.3605,24.426,882200.0
2011-09-29 14:00:00,33.56,33.6,33.28,33.45,943900.0,24.426,24.4551,24.2222,24.3459,943900.0
2011-09-29 14:30:00,33.45,33.51,33.25,33.33,1070500.0,24.3459,24.3896,24.2004,24.2586,1070500.0
2011-09-29 15:00:00,33.33,33.35,33.05,33.3,2196000.0,24.2586,24.2731,24.0548,24.2368,2196000.0
2011-09-29 15:30:00,33.3,33.79,33.26,33.78,2249800.0,24.2368,24.5934,24.2076,24.5861,2249800.0
2011-09-30 09:30:00,33.25,33.53,33.17,33.26,997100.0,24.2004,24.4042,24.1421,24.2076,997100.0
2011-09-30 10:00:00,33.25,33.64,33.23,33.52,624200.0,24.2004,24.4842,24.1858,24.3969,624200.0
2011-09-30 10:30:00,33.52,33.54,33.29,33.32,500700.0,24.3969,24.4114,24.2295,24.2513,500700.0
2011-09-30 11:00:00,33.33,33.65,33.31,33.46,474100.0,24.2586,24.4915,24.244,24.3532,474100.0
2011-09-30 11:30:00,33.48,33.64,33.41,33.46,553400.0,24.3678,24.4842,24.3168,24.3532,553400.0
2011-09-30 12:00:00,33.45,33.54,33.26,33.3,480500.0,24.3459,24.4114,24.2076,24.2368,480500.0
2011-09-30 12:30:00,33.3,33.32,33.2,33.21,412300.0,24.2368,24.2513,24.164,24.1713,412300.0
2011-09-30 13:00:00,33.21,33.29,33.14,33.19,679800.0,24.1713,24.2295,24.1203,24.1567,679800.0
2011-09-30 13:30:00,33.18,33.3,33.1,33.1,406600.0,24.1494,24.2368,24.0912,24.0912,406600.0
2011-09-30 14:00:00,33.1,33.2,32.99,33.06,728700.0,24.0912,24.164,24.0111,24.0621,728700.0
2011-09-30 14:30:00,33.06,33.2,32.98,33.14,711900.0,24.0621,24.164,24.0039,24.1203,711900.0
2011-09-30 15:00:00,33.14,33.25,33.06,33.08,610500.0,24.1203,24.2004,24.0621,24.0766,610500.0
2011-09-30 15:30:00,33.08,33.19,32.84,32.86,2220200.0,24.0766,24.1567,23.902,23.9165,2220200.0
2011-10-03 09:30:00,32.85,32.88,32.26,32.34,982900.0,23.9092,23.9311,23.4798,23.538,982900.0
2011-10-03 10:00:00,32.32,33.0,32.31,32.75,1045200.0,23.5235,24.0184,23.5162,23.8365,1045200.0
2011-10-03 10:30:00,32.76,32.77,32.37,32.43,961800.0,23.8437,23.851,23.5599,23.6035,961800.0
2011-10-03 11:00:00,32.43,32.7,32.34,32.64,870400.0,23.6035,23.8001,23.538,23.7564,870400.0
2011-10-03 11:30:00,32.65,32.78,32.53,32.72,798100.0,23.7637,23.8583,23.6763,23.8146,798100.0
2011-10-03 12:00:00,32.74,32.75,32.38,32.38,703700.0,23.8292,23.8365,23.5672,23.5672,703700.0
2011-10-03 12:30:00,32.38,32.41,32.09,32.12,978200.0,23.5672,23.589,23.3561,23.3779,978200.0
2011-10-03 13:00:00,32.13,32.13,31.84,32.03,1094700.0,23.3852,23.3852,23.1741,23.3124,1094700.0
2011-10-03 13:30:00,32.02,32.05,31.62,31.89,1703200.0,23.3051,23.327,23.014,23.2105,1703200.0
2011-10-03 14:00:00,31.9,32.02,31.71,31.74,1221600.0,23.2178,23.3051,23.0795,23.1013,1221600.0
2011-10-03 14:30:00,31.74,31.82,31.61,31.79,1220000.0,23.1013,23.1596,23.0067,23.1377,1220000.0
2011-10-03 15:00:00,31.79,31.91,31.64,31.65,1494100.0,23.1377,23.2251,23.0286,23.0358,1494100.0
2011-10-03 15:30:00,31.66,31.91,31.58,31.58,3565000.0,23.0431,23.2251,22.9849,22.9849,3565000.0
2011-10-04 09:30:00,31.13,31.33,31.03,31.3,1279000.0,22.6574,22.8029,22.5846,22.7811,1279000.0
2011-10-04 10:00:00,31.29,31.59,31.13,31.36,1223400.0,22.7738,22.9922,22.6574,22.8248,1223400.0
2011-10-04 10:30:00,31.36,31.68,31.25,31.51,1301700.0,22.8248,23.0577,22.7447,22.9339,1301700.0
2011-10-04 11:00:00,31.52,31.68,31.42,31.51,1223800.0,22.9412,23.0577,22.8684,22.9339,1223800.0
2011-10-04 11:30:00,31.5,31.66,31.35,31.66,683900.0,22.9267,23.0431,22.8175,23.0431,683900.0
2011-10-04 12:00:00,31.66,31.96,31.66,31.75,931800.0,23.0431,23.2615,23.0431,23.1086,931800.0
2011-10-04 12:30:00,31.75,31.79,31.66,31.69,570200.0,23.1086,23.1377,23.0431,23.0649,570200.0
2011-10-04 13:00:00,31.69,31.77,31.51,31.56,590700.0,23.0649,23.1232,22.9339,22.9703,590700.0
2011-10-04 13:30:00,31.56,31.63,31.39,31.39,628800.0,22.9703,23.0213,22.8466,22.8466,628800.0
2011-10-04 14:00:00,31.39,31.56,31.28,31.46,859900.0,22.8466,22.9703,22.7665,22.8975,859900.0
2011-10-04 14:30:00,31.46,31.66,31.34,31.42,823200.0,22.8975,23.0431,22.8102,22.8684,823200.0
2011-10-04 15:00:00,31.42,31.7,31.28,31.65,1264500.0,22.8684,23.0722,22.7665,23.0358,1264500.0
2011-10-04 15:30:00,31.64,32.55,31.6,32.47,2653400.0,23.0286,23.6909,22.9994,23.6327,2653400.0
2011-10-05 09:30:00,31.78,32.13,31.75,32.05,2031500.0,23.1305,23.3852,23.1086,23.327,2031500.0
2011-10-05 10:00:00,32.05,32.41,31.98,32.24,1580600.0,23.327,23.589,23.276,23.4653,1580600.0
2011-10-05 10:30:00,32.25,32.5,32.23,32.48,1188400.0,23.4725,23.6545,23.458,23.6399,1188400.0
2011-10-05 11:00:00,32.47,32.49,32.12,32.3,1416600.0,23.6327,23.6472,23.3779,23.5089,1416600.0
2011-10-05 11:30:00,32.3,32.53,32.3,32.48,594000.0,23.5089,23.6763,23.5089,23.6399,594000.0
2011-10-05 12:00:00,32.48,32.52,32.16,32.17,461200.0,23.6399,23.669,23.407,23.4143,461200.0
2011-10-05 12:30:00,32.18,32.37,32.17,32.34,429400.0,23.4216,23.5599,23.4143,23.538,429400.0
2011-10-05 13:00:00,32.34,32.52,32.32,32.49,454700.0,23.538,23.669,23.5235,23.6472,454700.0
2011-10-05 13:30:00,32.5,32.86,32.48,32.84,811000.0,23.6545,23.9165,23.6399,23.902,811000.0
2011-10-05 14:00:00,32.84,32.97,32.74,32.93,1316100.0,23.902,23.9966,23.8292,23.9675,1316100.0
2011-10-05 14:30:00,32.93,33.04,32.75,33.0,1224400.0,23.9675,24.0475,23.8365,24.0184,1224400.0
2011-10-05 15:00:00,32.99,33.0,32.6,32.67,1380800.0,24.0111,24.0184,23.7273,23.7782,1380800.0
2011-10-05 15:30:00,32.67,32.86,32.67,32.83,2639400.0,23.7782,23.9165,23.7782,23.8947,2639400.0
2011-10-06 09:30:00,32.5,32.83,32.4,32.48,848300.0,23.6545,23.8947,23.5817,23.6399,848300.0
2011-10-06 10:00:00,32.48,32.98,32.4,32.9,796900.0,23.6399,24.0039,23.5817,23.9456,796900.0
2011-10-06 10:30:00,32.9,33.07,32.78,32.89,618600.0,23.9456,24.0694,23.8583,23.9383,618600.0
2011-10-06 11:00:00,32.88,33.12,32.86,33.07,493000.0,23.9311,24.1057,23.9165,24.0694,493000.0
2011-10-06 11:30:00,33.08,33.28,33.08,33.15,531700.0,24.0766,24.2222,24.0766,24.1276,531700.0
2011-10-06 12:00:00,33.15,33.32,33.04,33.29,487400.0,24.1276,24.2513,24.0475,24.2295,487400.0
2011-10-06 12:30:00,33.28,33.33,33.17,33.23,336600.0,24.2222,24.2586,24.1421,24.1858,336600.0
2011-10-06 13:00:00,33.21,33.32,33.08,33.09,495500.0,24.1713,24.2513,24.0766,24.0839,495500.0
2011-10-06 13:30:00,33.09,33.22,33.03,33.18,465800.0,24.0839,24.1785,24.0402,24.1494,465800.0
2011-10-06 14:00:00,33.18,33.31,33.13,33.25,418400.0,24.1494,24.244,24.113,24.2004,418400.0
2011-10-06 14:30:00,33.25,33.26,33.08,33.22,611200.0,24.2004,24.2076,24.0766,24.1785,611200.0
2011-10-06 15:00:00,33.22,33.27,33.09,33.14,640700.0,24.1785,24.2149,24.0839,24.1203,640700.0
2011-10-06 15:30:00,33.14,33.4,33.12,33.37,1650400.0,24.1203,24.3095,24.1057,24.2877,1650400.0
2011-10-07 09:30:00,33.64,34.0,33.64,33.98,918400.0,24.4842,24.7462,24.4842,24.7317,918400.0
2011-10-07 10:00:00,33.98,34.26,33.87,34.24,1060000.0,24.7317,24.9355,24.6516,24.9209,1060000.0
2011-10-07 10:30:00,34.25,34.3,34.1,34.12,854900.0,24.9282,24.9646,24.819,24.8336,854900.0
2011-10-07 11:00:00,34.12,34.13,33.79,33.97,760700.0,24.8336,24.8409,24.5934,24.7244,760700.0
2011-10-07 11:30:00,33.97,34.04,33.88,34.04,536600.0,24.7244,24.7754,24.6589,24.7754,536600.0
2011-10-07 12:00:00,34.04,34.17,33.63,33.69,1808000.0,24.7754,24.87,24.4769,24.5206,1808000.0
2011-10-07 12:30:00,33.69,33.77,33.53,33.56,739600.0,24.5206,24.5788,24.4042,24.426,739600.0
2011-10-07 13:00:00,33.56,33.76,33.48,33.72,380500.0,24.426,24.5716,24.3678,24.5424,380500.0
2011-10-07 13:30:00,33.72,33.86,33.65,33.82,254800.0,24.5424,24.6443,24.4915,24.6152,254800.0
2011-10-07 14:00:00,33.83,34.1,33.81,33.99,623200.0,24.6225,24.819,24.608,24.739,623200.0
2011-10-07 14:30:00,33.98,34.08,33.93,34.04,997500.0,24.7317,24.8045,24.6953,24.7754,997500.0
2011-10-07 15:00:00,34.05,34.32,34.0,34.32,807300.0,24.7826,24.9791,24.7462,24.9791,807300.0
2011-10-07 15:30:00,34.31,34.34,33.87,33.93,2132800.0,24.9719,24.9937,24.6516,24.6953,2132800.0
2011-10-10 09:30:00,34.29,34.4,34.17,34.34,818300.0,24.9573,25.0374,24.87,24.9937,818300.0
2011-10-10 10:00:00,34.34,34.55,34.27,34.47,745700.0,24.9937,25.1465,24.9428,25.0883,745700.0
2011-10-10 10:30:00,34.48,34.51,34.38,34.42,622300.0,25.0956,25.1174,25.0228,25.0519,622300.0
2011-10-10 11:00:00,34.42,34.44,34.33,34.4,435500.0,25.0519,25.0665,24.9864,25.0374,435500.0
2011-10-10 11:30:00,34.4,34.43,34.29,34.32,407200.0,25.0374,25.0592,24.9573,24.9791,407200.0
2011-10-10 12:00:00,34.32,34.5,34.31,34.45,463200.0,24.9791,25.1102,24.9719,25.0738,463200.0
2011-10-10 12:30:00,34.46,34.49,34.37,34.41,320300.0,25.081,25.1029,25.0155,25.0446,320300.0
2011-10-10 13:00:00,34.4,34.56,34.39,34.51,380300.0,25.0374,25.1538,25.0301,25.1174,380300.0
2011-10-10 13:30:00,34.51,34.57,34.45,34.52,267800.0,25.1174,25.1611,25.0738,25.1247,267800.0
2011-10-10 14:00:00,34.52,34.53,34.39,34.45,385000.0,25.1247,25.132,25.0301,25.0738,385000.0
2011-10-10 14:30:00,34.44,34.59,34.44,34.57,595400.0,25.0665,25.1757,25.0665,25.1611,595400.0
2011-10-10 15:00:00,34.56,34.57,34.3,34.37,681500.0,25.1538,25.1611,24.9646,25.0155,681500.0
2011-10-10 15:30:00,34.36,34.66,34.32,34.65,1825800.0,25.0083,25.2266,24.9791,25.2193,1825800.0
2011-10-11 09:30:00,34.6,34.66,34.35,34.38,621100.0,25.1829,25.2266,25.001,25.0228,621100.0
2011-10-11 10:00:00,34.37,34.53,34.23,34.52,505100.0,25.0155,25.132,24.9136,25.1247,505100.0
2011-10-11 10:30:00,34.52,34.58,34.38,34.38,481100.0,25.1247,25.1684,25.0228,25.0228,481100.0
2011-10-11 11:00:00,34.39,34.5,34.28,34.49,608900.0,25.0301,25.1102,24.95,25.1029,608900.0
2011-10-11 11:30:00,34.48,34.62,34.48,34.56,309300.0,25.0956,25.1975,25.0956,25.1538,309300.0
2011-10-11 12:00:00,34.56,34.64,34.55,34.57,309300.0,25.1538,25.2121,25.1465,25.1611,309300.0
2011-10-11 12:30:00,34.57,34.7,34.54,34.69,418700.0,25.1611,25.2557,25.1393,25.2484,418700.0
2011-10-11 13:00:00,34.68,34.77,34.6,34.75,319600.0,25.2412,25.3067,25.1829,25.2921,319600.0
2011-10-11 13:30:00,34.74,34.8,34.65,34.8,278300.0,25.2848,25.3285,25.2193,25.3285,278300.0
2011-10-11 14:00:00,34.8,34.81,34.59,34.64,435000.0,25.3285,25.3358,25.1757,25.2121,435000.0
2011-10-11 14:30:00,34.64,34.68,34.6,34.64,592900.0,25.2121,25.2412,25.1829,25.2121,592900.0
2011-10-11 15:00:00,34.64,34.77,34.64,34.68,740100.0,25.2121,25.3067,25.2121,25.2412,740100.0
2011-10-11 15:30:00,34.68,34.82,34.66,34.72,1878600.0,25.2412,25.3431,25.2266,25.2703,1878600.0
2011-10-12 09:30:00,34.91,35.0,34.8,34.9,893700.0,25.4086,25.4741,25.3285,25.4013,893700.0
2011-10-12 10:00:00,34.9,34.95,34.74,34.9,862200.0,25.4013,25.4377,25.2848,25.4013,862200.0
2011-10-12 10:30:00,34.9,34.98,34.88,34.89,646200.0,25.4013,25.4595,25.3867,25.394,646200.0
2011-10-12 11:00:00,34.89,35.0,34.89,34.96,607700.0,25.394,25.4741,25.394,25.445,607700.0
2011-10-12 11:30:00,34.96,34.99,34.92,34.93,488300.0,25.445,25.4668,25.4158,25.4231,488300.0
2011-10-12 12:00:00,34.93,34.97,34.85,34.94,447300.0,25.4231,25.4522,25.3649,25.4304,447300.0
2011-10-12 12:30:00,34.95,35.0,34.92,35.0,448700.0,25.4377,25.4741,25.4158,25.4741,448700.0
2011-10-12 13:00:00,34.99,35.04,34.87,34.87,858000.0,25.4668,25.5032,25.3795,25.3795,858000.0
2011-10-12 13:30:00,34.88,35.0,34.86,34.89,478500.0,25.3867,25.4741,25.3722,25.394,478500.0
2011-10-12 14:00:00,34.9,35.02,34.86,35.0,476900.0,25.4013,25.4886,25.3722,25.4741,476900.0
2011-10-12 14:30:00,35.0,35.09,34.93,34.97,561400.0,25.4741,25.5396,25.4231,25.4522,561400.0
2011-10-12 15:00:00,34.98,35.01,34.9,34.98,732500.0,25.4595,25.4813,25.4013,25.4595,732500.0
2011-10-12 15:30:00,34.98,35.03,34.71,34.74,2207300.0,25.4595,25.4959,25.263,25.2848,2207300.0
2011-10-13 09:30:00,34.52,34.71,34.48,34.52,668200.0,25.1247,25.263,25.0956,25.1247,668200.0
2011-10-13 10:00:00,34.52,34.6,34.29,34.45,810000.0,25.1247,25.1829,24.9573,25.0738,810000.0
2011-10-13 10:30:00,34.45,34.55,34.05,34.06,784700.0,25.0738,25.1465,24.7826,24.7899,784700.0
2011-10-13 11:00:00,34.06,34.29,34.06,34.12,729900.0,24.7899,24.9573,24.7899,24.8336,729900.0
2011-10-13 11:30:00,34.13,34.31,34.13,34.23,692800.0,24.8409,24.9719,24.8409,24.9136,692800.0
2011-10-13 12:00:00,34.23,34.29,34.07,34.07,413000.0,24.9136,24.9573,24.7972,24.7972,413000.0
2011-10-13 12:30:00,34.07,34.23,34.06,34.2,311400.0,24.7972,24.9136,24.7899,24.8918,311400.0
2011-10-13 13:00:00,34.21,34.47,34.15,34.44,576600.0,24.8991,25.0883,24.8554,25.0665,576600.0
2011-10-13 13:30:00,34.43,34.52,34.38,34.48,514200.0,25.0592,25.1247,25.0228,25.0956,514200.0
2011-10-13 14:00:00,34.47,34.52,34.38,34.45,376000.0,25.0883,25.1247,25.0228,25.0738,376000.0
2011-10-13 14:30:00,34.45,34.56,34.41,34.51,368000.0,25.0738,25.1538,25.0446,25.1174,368000.0
2011-10-13 15:00:00,34.51,34.59,34.31,34.31,499000.0,25.1174,25.1757,24.9719,24.9719,499000.0
2011-10-13 15:30:00,34.32,34.44,34.26,34.39,1421600.0,24.9791,25.0665,24.9355,25.0301,1421600.0
2011-10-14 09:30:00,34.82,34.83,34.49,34.63,771200.0,25.3431,25.3503,25.1029,25.2048,771200.0
2011-10-14 10:00:00,34.63,34.7,34.57,34.62,562400.0,25.2048,25.2557,25.1611,25.1975,562400.0
2011-10-14 10:30:00,34.63,34.87,34.63,34.82,625700.0,25.2048,25.3795,25.2048,25.3431,625700.0
2011-10-14 11:00:00,34.83,34.89,34.74,34.76,532600.0,25.3503,25.394,25.2848,25.2994,532600.0
2011-10-14 11:30:00,34.76,34.85,34.74,34.74,457800.0,25.2994,25.3649,25.2848,25.2848,457800.0
2011-10-14 12:00:00,34.74,34.74,34.59,34.69,273400.0,25.2848,25.2848,25.1757,25.2484,273400.0
2011-10-14 12:30:00,34.7,34.79,34.68,34.75,226700.0,25.2557,25.3212,25.2412,25.2921,226700.0
2011-10-14 13:00:00,34.75,34.81,34.73,34.74,251900.0,25.2921,25.3358,25.2776,25.2848,251900.0
2011-10-14 13:30:00,34.74,34.89,34.73,34.88,262200.0,25.2848,25.394,25.2776,25.3867,262200.0
2011-10-14 14:00:00,34.88,34.97,34.88,34.94,388400.0,25.3867,25.4522,25.3867,25.4304,388400.0
2011-10-14 14:30:00,34.94,34.95,34.84,34.93,330600.0,25.4304,25.4377,25.3576,25.4231,330600.0
2011-10-14 15:00:00,34.93,34.99,34.9,34.99,428700.0,25.4231,25.4668,25.4013,25.4668,428700.0
2011-10-14 15:30:00,34.99,35.08,34.87,35.05,1672800.0,25.4668,25.5323,25.3795,25.5105,1672800.0
2011-10-17 09:30:00,34.89,35.48,34.8,35.24,1457600.0,25.394,25.8234,25.3285,25.6487,1457600.0
2011-10-17 10:00:00,35.25,35.3,35.0,35.02,793100.0,25.656,25.6924,25.4741,25.4886,793100.0
2011-10-17 10:30:00,35.0,35.17,34.92,35.01,694800.0,25.4741,25.5978,25.4158,25.4813,694800.0
2011-10-17 11:00:00,35.01,35.1,34.98,35.08,384000.0,25.4813,25.5469,25.4595,25.5323,384000.0
2011-10-17 11:30:00,35.08,35.12,34.9,34.93,331800.0,25.5323,25.5614,25.4013,25.4231,331800.0
2011-10-17 12:00:00,34.93,35.0,34.84,35.0,287700.0,25.4231,25.4741,25.3576,25.4741,287700.0
2011-10-17 12:30:00,34.99,35.0,34.8,34.82,269000.0,25.4668,25.4741,25.3285,25.3431,269000.0
2011-10-17 13:00:00,34.82,34.96,34.76,34.88,515800.0,25.3431,25.445,25.2994,25.3867,515800.0
2011-10-17 13:30:00,34.87,34.92,34.76,34.92,476600.0,25.3795,25.4158,25.2994,25.4158,476600.0
2011-10-17 14:00:00,34.91,34.94,34.7,34.73,507800.0,25.4086,25.4304,25.2557,25.2776,507800.0
2011-10-17 14:30:00,34.74,34.77,34.61,34.77,442200.0,25.2848,25.3067,25.1902,25.3067,442200.0
2011-10-17 15:00:00,34.76,34.82,34.66,34.73,396200.0,25.2994,25.3431,25.2266,25.2776,396200.0
2011-10-17 15:30:00,34.72,34.8,34.59,34.65,1388300.0,25.2703,25.3285,25.1757,25.2193,1388300.0
2011-10-18 09:30:00,34.74,34.81,34.46,34.55,694100.0,25.2848,25.3358,25.081,25.1465,694100.0
2011-10-18 10:00:00,34.53,34.84,34.43,34.82,701500.0,25.132,25.3576,25.0592,25.3431,701500.0
2011-10-18 10:30:00,34.82,35.16,34.79,35.09,1140600.0,25.3431,25.5905,25.3212,25.5396,1140600.0
2011-10-18 11:00:00,35.09,35.28,35.05,35.09,1055400.0,25.5396,25.6779,25.5105,25.5396,1055400.0
2011-10-18 11:30:00,35.1,35.41,35.09,35.38,656000.0,25.5469,25.7725,25.5396,25.7506,656000.0
2011-10-18 12:00:00,35.39,35.48,35.36,35.38,498100.0,25.7579,25.8234,25.7361,25.7506,498100.0
2011-10-18 12:30:00,35.39,35.62,35.39,35.58,623300.0,25.7579,25.9253,25.7579,25.8962,623300.0
2011-10-18 13:00:00,35.58,35.66,35.45,35.49,689800.0,25.8962,25.9544,25.8016,25.8307,689800.0
2011-10-18 13:30:00,35.5,35.67,35.48,35.62,745000.0,25.838,25.9617,25.8234,25.9253,745000.0
2011-10-18 14:00:00,35.62,35.82,35.58,35.76,793800.0,25.9253,26.0709,25.8962,26.0272,793800.0
2011-10-18 14:30:00,35.76,35.84,35.66,35.79,839700.0,26.0272,26.0854,25.9544,26.0491,839700.0
2011-10-18 15:00:00,35.79,36.19,35.79,35.89,2326800.0,26.0491,26.3402,26.0491,26.1218,2326800.0
2011-10-18 15:30:00,35.89,36.2,35.82,35.94,3374600.0,26.1218,26.3475,26.0709,26.1582,3374600.0
2011-10-19 09:30:00,35.76,36.02,35.65,35.69,1101500.0,26.0272,26.2165,25.9472,25.9763,1101500.0
2011-10-19 10:00:00,35.69,35.79,35.58,35.75,701500.0,25.9763,26.0491,25.8962,26.0199,701500.0
2011-10-19 10:30:00,35.75,35.8,35.65,35.72,688000.0,26.0199,26.0563,25.9472,25.9981,688000.0
2011-10-19 11:00:00,35.73,35.74,35.48,35.67,629900.0,26.0054,26.0127,25.8234,25.9617,629900.0
2011-10-19 11:30:00,35.67,35.78,35.58,35.58,565800.0,25.9617,26.0418,25.8962,25.8962,565800.0
2011-10-19 12:00:00,35.59,35.76,35.52,35.76,439300.0,25.9035,26.0272,25.8525,26.0272,439300.0
2011-10-19 12:30:00,35.76,35.81,35.7,35.77,309800.0,26.0272,26.0636,25.9836,26.0345,309800.0
2011-10-19 13:00:00,35.77,35.83,35.68,35.68,375600.0,26.0345,26.0782,25.969,25.969,375600.0
2011-10-19 13:30:00,35.67,35.72,35.56,35.6,394800.0,25.9617,25.9981,25.8817,25.9108,394800.0
2011-10-19 14:00:00,35.6,35.68,35.38,35.38,798000.0,25.9108,25.969,25.7506,25.7506,798000.0
2011-10-19 14:30:00,35.39,35.53,35.32,35.39,765900.0,25.7579,25.8598,25.707,25.7579,765900.0
2011-10-19 15:00:00,35.39,35.45,35.3,35.36,935400.0,25.7579,25.8016,25.6924,25.7361,935400.0
2011-10-19 15:30:00,35.36,35.49,35.29,35.41,1509200.0,25.7361,25.8307,25.6851,25.7725,1509200.0
2011-10-20 09:30:00,35.68,35.82,35.48,35.56,608500.0,25.969,26.0709,25.8234,25.8817,608500.0
2011-10-20 10:00:00,35.56,35.78,35.43,35.52,1091200.0,25.8817,26.0418,25.787,25.8525,1091200.0
2011-10-20 10:30:00,35.52,35.6,35.36,35.36,588500.0,25.8525,25.9108,25.7361,25.7361,588500.0
2011-10-20 11:00:00,35.36,35.36,35.25,35.34,450200.0,25.7361,25.7361,25.656,25.7215,450200.0
2011-10-20 11:30:00,35.35,35.41,35.23,35.27,376200.0,25.7288,25.7725,25.6415,25.6706,376200.0
2011-10-20 12:00:00,35.28,35.35,35.16,35.3,403400.0,25.6779,25.7288,25.5905,25.6924,403400.0
2011-10-20 12:30:00,35.3,35.46,35.27,35.45,446000.0,25.6924,25.8089,25.6706,25.8016,446000.0
2011-10-20 13:00:00,35.46,35.68,35.42,35.58,700000.0,25.8089,25.969,25.7798,25.8962,700000.0
2011-10-20 13:30:00,35.58,35.69,35.54,35.54,605200.0,25.8962,25.9763,25.8671,25.8671,605200.0
2011-10-20 14:00:00,35.54,35.62,35.45,35.57,392600.0,25.8671,25.9253,25.8016,25.8889,392600.0
2011-10-20 14:30:00,35.57,35.82,35.52,35.74,490000.0,25.8889,26.0709,25.8525,26.0127,490000.0
2011-10-20 15:00:00,35.74,35.76,35.61,35.66,590700.0,26.0127,26.0272,25.918,25.9544,590700.0
2011-10-20 15:30:00,35.65,35.85,35.61,35.73,1735300.0,25.9472,26.0927,25.918,26.0054,1735300.0
2011-10-21 09:30:00,36.15,36.51,35.99,36.42,2583300.0,26.3111,26.5731,26.1946,26.5076,2583300.0
2011-10-21 10:00:00,36.42,36.61,36.4,36.51,1200400.0,26.5076,26.6459,26.493,26.5731,1200400.0
2011-10-21 10:30:00,36.51,36.55,36.31,36.44,1107900.0,26.5731,26.6022,26.4275,26.5221,1107900.0
2011-10-21 11:00:00,36.44,36.46,36.3,36.46,526000.0,26.5221,26.5367,26.4202,26.5367,526000.0
2011-10-21 11:30:00,36.45,36.51,36.43,36.49,498500.0,26.5294,26.5731,26.5149,26.5585,498500.0
2011-10-21 12:00:00,36.5,36.5,36.38,36.48,398300.0,26.5658,26.5658,26.4785,26.5513,398300.0
2011-10-21 12:30:00,36.48,36.48,36.25,36.39,684800.0,26.5513,26.5513,26.3839,26.4858,684800.0
2011-10-21 13:00:00,36.39,36.4,36.26,36.29,776900.0,26.4858,26.493,26.3911,26.413,776900.0
2011-10-21 13:30:00,36.29,36.44,36.27,36.38,745600.0,26.413,26.5221,26.3984,26.4785,745600.0
2011-10-21 14:00:00,36.39,36.6,36.36,36.54,624600.0,26.4858,26.6386,26.4639,26.5949,624600.0
2011-10-21 14:30:00,36.53,36.6,36.44,36.6,688200.0,26.5876,26.6386,26.5221,26.6386,688200.0
2011-10-21 15:00:00,36.59,36.77,36.58,36.7,1171300.0,26.6313,26.7623,26.624,26.7114,1171300.0
2011-10-21 15:30:00,36.71,36.86,36.65,36.84,2079700.0,26.7187,26.8278,26.675,26.8133,2079700.0
2011-10-24 09:30:00,37.12,37.29,37.03,37.21,1105400.0,27.0171,27.1408,26.9516,27.0826,1105400.0
2011-10-24 10:00:00,37.2,37.35,37.1,37.17,762900.0,27.0753,27.1845,27.0025,27.0535,762900.0
2011-10-24 10:30:00,37.18,37.24,37.01,37.06,858100.0,27.0607,27.1044,26.937,26.9734,858100.0
2011-10-24 11:00:00,37.06,37.19,37.04,37.17,885700.0,26.9734,27.068,26.9588,27.0535,885700.0
2011-10-24 11:30:00,37.17,37.25,37.04,37.23,703000.0,27.0535,27.1117,26.9588,27.0971,703000.0
2011-10-24 12:00:00,37.23,37.24,37.16,37.23,394800.0,27.0971,27.1044,27.0462,27.0971,394800.0
2011-10-24 12:30:00,37.22,37.24,37.05,37.09,413900.0,27.0899,27.1044,26.9661,26.9952,413900.0
2011-10-24 13:00:00,37.08,37.14,37.01,37.02,442900.0,26.988,27.0316,26.937,26.9443,442900.0
2011-10-24 13:30:00,37.02,37.09,37.0,37.05,443400.0,26.9443,26.9952,26.9297,26.9661,443400.0
2011-10-24 14:00:00,37.05,37.05,36.82,36.83,720100.0,26.9661,26.9661,26.7987,26.806,720100.0
2011-10-24 14:30:00,36.83,36.9,36.8,36.85,558300.0,26.806,26.8569,26.7842,26.8206,558300.0
2011-10-24 15:00:00,36.86,36.91,36.64,36.67,925700.0,26.8278,26.8642,26.6677,26.6895,925700.0
2011-10-24 15:30:00,36.67,36.73,36.56,36.7,2068600.0,26.6895,26.7332,26.6095,26.7114,2068600.0
2011-10-25 09:30:00,36.58,36.69,36.23,36.47,1569600.0,26.624,26.7041,26.3693,26.544,1569600.0
2011-10-25 10:00:00,36.48,36.68,36.3,36.63,922100.0,26.5513,26.6968,26.4202,26.6604,922100.0
2011-10-25 10:30:00,36.63,36.75,36.47,36.49,791400.0,26.6604,26.7478,26.544,26.5585,791400.0
2011-10-25 11:00:00,36.48,36.54,36.16,36.25,743300.0,26.5513,26.5949,26.3184,26.3839,743300.0
2011-10-25 11:30:00,36.25,36.31,36.06,36.2,922900.0,26.3839,26.4275,26.2456,26.3475,922900.0
2011-10-25 12:00:00,36.19,36.4,36.18,36.37,581800.0,26.3402,26.493,26.3329,26.4712,581800.0
2011-10-25 12:30:00,36.37,36.4,36.11,36.12,291900.0,26.4712,26.493,26.282,26.2892,291900.0
2011-10-25 13:00:00,36.12,36.29,36.12,36.16,441300.0,26.2892,26.413,26.2892,26.3184,441300.0
2011-10-25 13:30:00,36.15,36.25,36.11,36.18,416600.0,26.3111,26.3839,26.282,26.3329,416600.0
2011-10-25 14:00:00,36.17,36.19,36.04,36.17,504300.0,26.3256,26.3402,26.231,26.3256,504300.0
2011-10-25 14:30:00,36.17,36.3,36.12,36.3,419000.0,26.3256,26.4202,26.2892,26.4202,419000.0
2011-10-25 15:00:00,36.3,36.37,36.12,36.16,572500.0,26.4202,26.4712,26.2892,26.3184,572500.0
2011-10-25 15:30:00,36.16,36.23,35.97,36.05,1655900.0,26.3184,26.3693,26.1801,26.2383,1655900.0
2011-10-26 09:30:00,36.4,36.49,36.12,36.29,1062100.0,26.493,26.5585,26.2892,26.413,1062100.0
2011-10-26 10:00:00,36.29,36.36,35.98,36.23,1045600.0,26.413,26.4639,26.1873,26.3693,1045600.0
2011-10-26 10:30:00,36.23,36.29,35.79,35.9,715900.0,26.3693,26.413,26.0491,26.1291,715900.0
2011-10-26 11:00:00,35.9,36.01,35.66,35.74,863800.0,26.1291,26.2092,25.9544,26.0127,863800.0
2011-10-26 11:30:00,35.73,36.08,35.73,35.99,572500.0,26.0054,26.2601,26.0054,26.1946,572500.0
2011-10-26 12:00:00,35.99,36.08,35.84,35.91,437300.0,26.1946,26.2601,26.0854,26.1364,437300.0
2011-10-26 12:30:00,35.91,36.03,35.91,35.98,337600.0,26.1364,26.2237,26.1364,26.1873,337600.0
2011-10-26 13:00:00,35.99,36.0,35.86,36.0,378100.0,26.1946,26.2019,26.1,26.2019,378100.0
2011-10-26 13:30:00,36.0,36.23,35.99,36.21,874200.0,26.2019,26.3693,26.1946,26.3547,874200.0
2011-10-26 14:00:00,36.21,36.34,36.17,36.3,621400.0,26.3547,26.4494,26.3256,26.4202,621400.0
2011-10-26 14:30:00,36.3,36.52,36.27,36.41,754800.0,26.4202,26.5804,26.3984,26.5003,754800.0
2011-10-26 15:00:00,36.42,36.55,36.38,36.48,703600.0,26.5076,26.6022,26.4785,26.5513,703600.0
2011-10-26 15:30:00,36.48,36.66,36.44,36.52,1784400.0,26.5513,26.6823,26.5221,26.5804,1784400.0
2011-10-27 09:30:00,37.54,37.65,37.23,37.28,1585100.0,27.3228,27.4028,27.0971,27.1335,1585100.0
2011-10-27 10:00:00,37.28,37.3,36.9,36.95,1164600.0,27.1335,27.1481,26.8569,26.8933,1164600.0
2011-10-27 10:30:00,36.94,37.06,36.79,36.97,970100.0,26.8861,26.9734,26.7769,26.9079,970100.0
2011-10-27 11:00:00,36.97,37.06,36.9,37.0,493800.0,26.9079,26.9734,26.8569,26.9297,493800.0
2011-10-27 11:30:00,37.0,37.15,36.94,37.1,584200.0,26.9297,27.0389,26.8861,27.0025,584200.0
2011-10-27 12:00:00,37.11,37.21,37.11,37.12,561800.0,27.0098,27.0826,27.0098,27.0171,561800.0
2011-10-27 12:30:00,37.11,37.25,37.1,37.2,407400.0,27.0098,27.1117,27.0025,27.0753,407400.0
2011-10-27 13:00:00,37.2,37.36,37.18,37.35,381800.0,27.0753,27.1917,27.0607,27.1845,381800.0
2011-10-27 13:30:00,37.35,37.53,37.32,37.48,609200.0,27.1845,27.3155,27.1626,27.2791,609200.0
2011-10-27 14:00:00,37.48,37.53,37.29,37.34,561200.0,27.2791,27.3155,27.1408,27.1772,561200.0
2011-10-27 14:30:00,37.35,37.46,37.24,37.25,640200.0,27.1845,27.2645,27.1044,27.1117,640200.0
2011-10-27 15:00:00,37.25,37.5,37.24,37.4,821000.0,27.1117,27.2936,27.1044,27.2209,821000.0
2011-10-27 15:30:00,37.4,37.42,37.08,37.24,2015200.0,27.2209,27.2354,26.988,27.1044,2015200.0
2011-10-28 09:30:00,36.9,37.18,36.85,37.0,862200.0,26.8569,27.0607,26.8206,26.9297,862200.0
2011-10-28 10:00:00,36.99,37.02,36.81,36.83,670900.0,26.9225,26.9443,26.7914,26.806,670900.0
2011-10-28 10:30:00,36.83,36.98,36.71,36.73,617100.0,26.806,26.9152,26.7187,26.7332,617100.0
2011-10-28 11:00:00,36.73,36.87,36.73,36.81,530100.0,26.7332,26.8351,26.7332,26.7914,530100.0
2011-10-28 11:30:00,36.81,36.88,36.63,36.63,535200.0,26.7914,26.8424,26.6604,26.6604,535200.0
2011-10-28 12:00:00,36.63,36.63,36.37,36.42,745700.0,26.6604,26.6604,26.4712,26.5076,745700.0
2011-10-28 12:30:00,36.42,36.5,36.34,36.48,682500.0,26.5076,26.5658,26.4494,26.5513,682500.0
2011-10-28 13:00:00,36.48,36.56,36.32,36.32,881500.0,26.5513,26.6095,26.4348,26.4348,881500.0
2011-10-28 13:30:00,36.33,36.38,36.18,36.27,735200.0,26.4421,26.4785,26.3329,26.3984,735200.0
2011-10-28 14:00:00,36.28,36.3,36.19,36.2,630600.0,26.4057,26.4202,26.3402,26.3475,630600.0
2011-10-28 14:30:00,36.2,36.23,36.08,36.09,1014300.0,26.3475,26.3693,26.2601,26.2674,1014300.0
2011-10-28 15:00:00,36.09,36.14,36.03,36.07,1227700.0,26.2674,26.3038,26.2237,26.2528,1227700.0
2011-10-28 15:30:00,36.07,36.17,36.05,36.11,3580800.0,26.2528,26.3256,26.2383,26.282,3580800.0
2011-10-31 09:30:00,35.84,36.0,35.68,35.77,897800.0,26.0854,26.2019,25.969,26.0345,897800.0
2011-10-31 10:00:00,35.79,35.88,35.71,35.84,710600.0,26.0491,26.1146,25.9908,26.0854,710600.0
2011-10-31 10:30:00,35.85,36.0,35.83,35.93,903400.0,26.0927,26.2019,26.0782,26.151,903400.0
2011-10-31 11:00:00,35.93,36.01,35.72,35.78,564600.0,26.151,26.2092,25.9981,26.0418,564600.0
2011-10-31 11:30:00,35.77,35.93,35.76,35.89,382900.0,26.0345,26.151,26.0272,26.1218,382900.0
2011-10-31 12:00:00,35.88,35.97,35.83,35.83,262800.0,26.1146,26.1801,26.0782,26.0782,262800.0
2011-10-31 12:30:00,35.83,35.93,35.77,35.91,272900.0,26.0782,26.151,26.0345,26.1364,272900.0
2011-10-31 13:00:00,35.91,36.01,35.88,35.96,301400.0,26.1364,26.2092,26.1146,26.1728,301400.0
2011-10-31 13:30:00,35.97,36.02,35.93,35.96,406000.0,26.1801,26.2165,26.151,26.1728,406000.0
2011-10-31 14:00:00,35.96,36.0,35.93,35.98,305800.0,26.1728,26.2019,26.151,26.1873,305800.0
2011-10-31 14:30:00,35.99,36.02,35.93,36.0,554900.0,26.1946,26.2165,26.151,26.2019,554900.0
2011-10-31 15:00:00,36.01,36.01,35.78,35.83,976800.0,26.2092,26.2092,26.0418,26.0782,976800.0
2011-10-31 15:30:00,35.84,35.98,35.77,35.77,2621300.0,26.0854,26.1873,26.0345,26.0345,2621300.0
2011-11-01 09:30:00,34.62,35.68,34.58,35.63,1610000.0,25.1975,25.969,25.1684,25.9326,1610000.0
2011-11-01 10:00:00,35.64,35.9,35.47,35.8,1083000.0,25.9399,26.1291,25.8161,26.0563,1083000.0
2011-11-01 10:30:00,35.8,35.89,35.68,35.71,576900.0,26.0563,26.1218,25.969,25.9908,576900.0
2011-11-01 11:00:00,35.7,35.86,35.64,35.74,434700.0,25.9836,26.1,25.9399,26.0127,434700.0
2011-11-01 11:30:00,35.74,35.79,35.43,35.43,567100.0,26.0127,26.0491,25.787,25.787,567100.0
2011-11-01 12:00:00,35.43,35.53,35.3,35.47,563600.0,25.787,25.8598,25.6924,25.8161,563600.0
2011-11-01 12:30:00,35.46,35.54,35.31,35.33,554000.0,25.8089,25.8671,25.6997,25.7143,554000.0
2011-11-01 13:00:00,35.32,35.56,35.27,35.51,577300.0,25.707,25.8817,25.6706,25.8453,577300.0
2011-11-01 13:30:00,35.52,35.85,35.52,35.77,979600.0,25.8525,26.0927,25.8525,26.0345,979600.0
2011-11-01 14:00:00,35.77,35.93,35.7,35.9,759600.0,26.0345,26.151,25.9836,26.1291,759600.0
2011-11-01 14:30:00,35.89,35.98,35.74,35.79,1159600.0,26.1218,26.1873,26.0127,26.0491,1159600.0
2011-11-01 15:00:00,35.79,35.8,35.62,35.69,1008800.0,26.0491,26.0563,25.9253,25.9763,1008800.0
2011-11-01 15:30:00,35.69,35.85,35.46,35.55,2410400.0,25.9763,26.0927,25.8089,25.8744,2410400.0
2011-11-02 09:30:00,36.11,36.2,35.76,35.87,753900.0,26.282,26.3475,26.0272,26.1073,753900.0
2011-11-02 10:00:00,35.88,36.03,35.83,35.94,523200.0,26.1146,26.2237,26.0782,26.1582,523200.0
2011-11-02 10:30:00,35.93,36.2,35.88,36.16,685800.0,26.151,26.3475,26.1146,26.3184,685800.0
2011-11-02 11:00:00,36.16,36.17,35.95,35.96,552800.0,26.3184,26.3256,26.1655,26.1728,552800.0
2011-11-02 11:30:00,35.97,36.11,35.92,36.07,475600.0,26.1801,26.282,26.1437,26.2528,475600.0
2011-11-02 12:00:00,36.06,36.12,35.99,36.08,332000.0,26.2456,26.2892,26.1946,26.2601,332000.0
2011-11-02 12:30:00,36.09,36.17,35.93,35.94,617600.0,26.2674,26.3256,26.151,26.1582,617600.0
2011-11-02 13:00:00,35.95,35.97,35.78,35.83,641900.0,26.1655,26.1801,26.0418,26.0782,641900.0
2011-11-02 13:30:00,35.83,35.99,35.82,35.88,386600.0,26.0782,26.1946,26.0709,26.1146,386600.0
2011-11-02 14:00:00,35.89,35.96,35.8,35.89,475400.0,26.1218,26.1728,26.0563,26.1218,475400.0
2011-11-02 14:30:00,35.9,36.08,35.87,36.04,458800.0,26.1291,26.2601,26.1073,26.231,458800.0
2011-11-02 15:00:00,36.05,36.14,35.95,36.06,786700.0,26.2383,26.3038,26.1655,26.2456,786700.0
2011-11-02 15:30:00,36.06,36.1,35.92,35.99,1413000.0,26.2456,26.2747,26.1437,26.1946,1413000.0
2011-11-03 09:30:00,36.24,36.24,35.81,35.91,720800.0,26.3766,26.3766,26.0636,26.1364,720800.0
2011-11-03 10:00:00,35.93,35.93,35.69,35.84,657900.0,26.151,26.151,25.9763,26.0854,657900.0
2011-11-03 10:30:00,35.85,36.09,35.81,35.93,577000.0,26.0927,26.2674,26.0636,26.151,577000.0
2011-11-03 11:00:00,35.92,36.2,35.87,36.11,558100.0,26.1437,26.3475,26.1073,26.282,558100.0
2011-11-03 11:30:00,36.1,36.17,36.04,36.04,489700.0,26.2747,26.3256,26.231,26.231,489700.0
2011-11-03 12:00:00,36.05,36.07,35.9,36.0,621000.0,26.2383,26.2528,26.1291,26.2019,621000.0
2011-11-03 12:30:00,36.0,36.15,35.95,36.14,571800.0,26.2019,26.3111,26.1655,26.3038,571800.0
2011-11-03 13:00:00,36.15,36.29,36.13,36.26,741000.0,26.3111,26.413,26.2965,26.3911,741000.0
2011-11-03 13:30:00,36.27,36.47,36.23,36.4,652300.0,26.3984,26.544,26.3693,26.493,652300.0
2011-11-03 14:00:00,36.41,36.45,36.31,36.34,484700.0,26.5003,26.5294,26.4275,26.4494,484700.0
2011-11-03 14:30:00,36.35,36.43,36.3,36.35,301800.0,26.4566,26.5149,26.4202,26.4566,301800.0
2011-11-03 15:00:00,36.35,36.45,36.35,36.44,563400.0,26.4566,26.5294,26.4566,26.5221,563400.0
2011-11-03 15:30:00,36.43,36.5,36.34,36.42,1546700.0,26.5149,26.5658,26.4494,26.5076,1546700.0
2011-11-04 09:30:00,36.19,36.39,36.13,36.15,391800.0,26.3402,26.4858,26.2965,26.3111,391800.0
2011-11-04 10:00:00,36.15,36.25,35.99,36.03,339100.0,26.3111,26.3839,26.1946,26.2237,339100.0
2011-11-04 10:30:00,36.02,36.03,35.85,36.03,376700.0,26.2165,26.2237,26.0927,26.2237,376700.0
2011-11-04 11:00:00,36.04,36.1,35.91,35.98,335100.0,26.231,26.2747,26.1364,26.1873,335100.0
2011-11-04 11:30:00,35.98,36.06,35.91,35.99,291700.0,26.1873,26.2456,26.1364,26.1946,291700.0
2011-11-04 12:00:00,35.99,36.05,35.94,36.02,331200.0,26.1946,26.2383,26.1582,26.2165,331200.0
2011-11-04 12:30:00,36.03,36.05,35.86,35.97,260800.0,26.2237,26.2383,26.1,26.1801,260800.0
2011-11-04 13:00:00,35.97,36.13,35.95,36.09,231400.0,26.1801,26.2965,26.1655,26.2674,231400.0
2011-11-04 13:30:00,36.09,36.29,36.08,36.25,261400.0,26.2674,26.413,26.2601,26.3839,261400.0
2011-11-04 14:00:00,36.25,36.3,36.17,36.28,287000.0,26.3839,26.4202,26.3256,26.4057,287000.0
2011-11-04 14:30:00,36.28,36.33,36.2,36.31,320500.0,26.4057,26.4421,26.3475,26.4275,320500.0
2011-11-04 15:00:00,36.32,36.34,36.25,36.26,897000.0,26.4348,26.4494,26.3839,26.3911,897000.0
2011-11-04 15:30:00,36.26,36.41,36.22,36.4,1350400.0,26.3911,26.5003,26.362,26.493,1350400.0
2011-11-07 09:30:00,36.71,37.02,36.57,36.93,1187100.0,26.7187,26.9443,26.6168,26.8788,1187100.0
2011-11-07 10:00:00,36.94,37.12,36.84,37.04,1081600.0,26.8861,27.0171,26.8133,26.9588,1081600.0
2011-11-07 10:30:00,37.04,37.09,36.89,37.02,1042000.0,26.9588,26.9952,26.8497,26.9443,1042000.0
2011-11-07 11:00:00,37.0,37.16,36.97,37.03,734700.0,26.9297,27.0462,26.9079,26.9516,734700.0
2011-11-07 11:30:00,37.03,37.17,37.0,37.04,604400.0,26.9516,27.0535,26.9297,26.9588,604400.0
2011-11-07 12:00:00,37.05,37.2,36.98,37.02,483300.0,26.9661,27.0753,26.9152,26.9443,483300.0
2011-11-07 12:30:00,37.02,37.05,36.95,36.98,397500.0,26.9443,26.9661,26.8933,26.9152,397500.0
2011-11-07 13:00:00,36.98,37.05,36.94,37.04,316300.0,26.9152,26.9661,26.8861,26.9588,316300.0
2011-11-07 13:30:00,37.04,37.12,36.92,37.05,475100.0,26.9588,27.0171,26.8715,26.9661,475100.0
2011-11-07 14:00:00,37.05,37.23,37.0,37.19,802200.0,26.9661,27.0971,26.9297,27.068,802200.0
2011-11-07 14:30:00,37.19,37.26,37.16,37.25,510400.0,27.068,27.119,27.0462,27.1117,510400.0
2011-11-07 15:00:00,37.24,37.33,37.19,37.2,612100.0,27.1044,27.1699,27.068,27.0753,612100.0
2011-11-07 15:30:00,37.19,37.42,37.19,37.35,1868800.0,27.068,27.2354,27.068,27.1845,1868800.0
2011-11-08 09:30:00,37.56,37.75,37.39,37.73,715200.0,27.3373,27.4756,27.2136,27.461,715200.0
2011-11-08 10:00:00,37.72,37.75,37.38,37.45,1099800.0,27.4538,27.4756,27.2063,27.2573,1099800.0
2011-11-08 10:30:00,37.46,37.56,37.33,37.47,667500.0,27.2645,27.3373,27.1699,27.2718,667500.0
2011-11-08 11:00:00,37.48,37.53,37.31,37.38,569300.0,27.2791,27.3155,27.1554,27.2063,569300.0
2011-11-08 11:30:00,37.38,37.49,37.29,37.49,454100.0,27.2063,27.2864,27.1408,27.2864,454100.0
2011-11-08 12:00:00,37.48,37.59,37.4,37.51,299600.0,27.2791,27.3592,27.2209,27.3009,299600.0
2011-11-08 12:30:00,37.52,37.59,37.37,37.38,387800.0,27.3082,27.3592,27.199,27.2063,387800.0
2011-11-08 13:00:00,37.38,37.47,37.28,37.45,298400.0,27.2063,27.2718,27.1335,27.2573,298400.0
2011-11-08 13:30:00,37.45,37.78,37.41,37.75,634900.0,27.2573,27.4974,27.2281,27.4756,634900.0
2011-11-08 14:00:00,37.75,37.85,37.66,37.85,553800.0,27.4756,27.5484,27.4101,27.5484,553800.0
2011-11-08 14:30:00,37.85,37.95,37.81,37.86,671900.0,27.5484,27.6212,27.5193,27.5557,671900.0
2011-11-08 15:00:00,37.86,37.9,37.79,37.87,737500.0,27.5557,27.5848,27.5047,27.5629,737500.0
2011-11-08 15:30:00,37.87,38.0,37.87,37.95,1934100.0,27.5629,27.6576,27.5629,27.6212,1934100.0
2011-11-09 09:30:00,37.47,37.78,37.28,37.36,1172600.0,27.2718,27.4974,27.1335,27.1917,1172600.0
2011-11-09 10:00:00,37.36,37.42,37.24,37.28,870300.0,27.1917,27.2354,27.1044,27.1335,870300.0
2011-11-09 10:30:00,37.28,37.53,37.18,37.45,805300.0,27.1335,27.3155,27.0607,27.2573,805300.0
2011-11-09 11:00:00,37.44,37.62,37.39,37.56,436500.0,27.25,27.381,27.2136,27.3373,436500.0
2011-11-09 11:30:00,37.57,37.69,37.52,37.59,390100.0,27.3446,27.4319,27.3082,27.3592,390100.0
2011-11-09 12:00:00,37.59,37.62,37.44,37.46,306100.0,27.3592,27.381,27.25,27.2645,306100.0
2011-11-09 12:30:00,37.46,37.56,37.41,37.53,274000.0,27.2645,27.3373,27.2281,27.3155,274000.0
2011-11-09 13:00:00,37.53,37.57,37.36,37.41,344700.0,27.3155,27.3446,27.1917,27.2281,344700.0
2011-11-09 13:30:00,37.41,37.49,37.32,37.33,858000.0,27.2281,27.2864,27.1626,27.1699,858000.0
2011-11-09 14:00:00,37.33,37.33,37.07,37.14,1192200.0,27.1699,27.1699,26.9807,27.0316,1192200.0
2011-11-09 14:30:00,37.14,37.21,37.07,37.08,666600.0,27.0316,27.0826,26.9807,26.988,666600.0
2011-11-09 15:00:00,37.08,37.27,37.06,37.2,748700.0,26.988,27.1262,26.9734,27.0753,748700.0
2011-11-09 15:30:00,37.19,37.24,37.03,37.15,2094300.0,27.068,27.1044,26.9516,27.0389,2094300.0
2011-11-10 09:30:00,37.46,37.54,37.31,37.36,512200.0,27.2645,27.3228,27.1554,27.1917,512200.0
2011-11-10 10:00:00,37.36,37.42,37.24,37.26,557300.0,27.1917,27.2354,27.1044,27.119,557300.0
2011-11-10 10:30:00,37.24,37.25,37.06,37.2,409400.0,27.1044,27.1117,26.9734,27.0753,409400.0
2011-11-10 11:00:00,37.22,37.32,37.18,37.26,391200.0,27.0899,27.1626,27.0607,27.119,391200.0
2011-11-10 11:30:00,37.26,37.48,37.23,37.46,471100.0,27.119,27.2791,27.0971,27.2645,471100.0
2011-11-10 12:00:00,37.46,37.5,37.31,37.32,304900.0,27.2645,27.2936,27.1554,27.1626,304900.0
2011-11-10 12:30:00,37.32,37.33,37.11,37.15,548400.0,27.1626,27.1699,27.0098,27.0389,548400.0
2011-11-10 13:00:00,37.15,37.45,37.09,37.38,573400.0,27.0389,27.2573,26.9952,27.2063,573400.0
2011-11-10 13:30:00,37.38,37.43,37.25,37.31,523900.0,27.2063,27.2427,27.1117,27.1554,523900.0
2011-11-10 14:00:00,37.31,37.34,37.14,37.15,577300.0,27.1554,27.1772,27.0316,27.0389,577300.0
2011-11-10 14:30:00,37.16,37.22,37.05,37.05,345300.0,27.0462,27.0899,26.9661,26.9661,345300.0
2011-11-10 15:00:00,37.05,37.24,37.05,37.2,610400.0,26.9661,27.1044,26.9661,27.0753,610400.0
2011-11-10 15:30:00,37.21,37.29,37.12,37.2,1111700.0,27.0826,27.1408,27.0171,27.0753,1111700.0
2011-11-11 09:30:00,37.5,37.85,37.5,37.75,1101300.0,27.2936,27.5484,27.2936,27.4756,1101300.0
2011-11-11 10:00:00,37.76,37.96,37.74,37.95,569500.0,27.4829,27.6284,27.4683,27.6212,569500.0
2011-11-11 10:30:00,37.95,38.23,37.95,38.19,1270400.0,27.6212,27.825,27.6212,27.7958,1270400.0
2011-11-11 11:00:00,38.19,38.36,38.18,38.33,742300.0,27.7958,27.9196,27.7886,27.8977,742300.0
2011-11-11 11:30:00,38.32,38.38,38.13,38.16,875500.0,27.8905,27.9341,27.7522,27.774,875500.0
2011-11-11 12:00:00,38.16,38.22,38.06,38.18,605300.0,27.774,27.8177,27.7012,27.7886,605300.0
2011-11-11 12:30:00,38.19,38.2,38.09,38.13,264400.0,27.7958,27.8031,27.7231,27.7522,264400.0
2011-11-11 13:00:00,38.13,38.24,38.1,38.19,398800.0,27.7522,27.8322,27.7303,27.7958,398800.0
2011-11-11 13:30:00,38.2,38.23,38.11,38.14,314100.0,27.8031,27.825,27.7376,27.7595,314100.0
2011-11-11 14:00:00,38.14,38.22,38.13,38.2,253400.0,27.7595,27.8177,27.7522,27.8031,253400.0
2011-11-11 14:30:00,38.2,38.23,38.07,38.08,444500.0,27.8031,27.825,27.7085,27.7158,444500.0
2011-11-11 15:00:00,38.08,38.11,37.98,38.07,811100.0,27.7158,27.7376,27.643,27.7085,811100.0
2011-11-11 15:30:00,38.07,38.11,37.97,38.06,1598600.0,27.7085,27.7376,27.6357,27.7012,1598600.0
2011-11-14 09:30:00,38.21,38.53,38.13,38.33,2005400.0,27.8104,28.0433,27.7522,27.8977,2005400.0
2011-11-14 10:00:00,38.34,38.54,38.26,38.45,924800.0,27.905,28.0506,27.8468,27.9851,924800.0
2011-11-14 10:30:00,38.45,38.46,38.2,38.21,946400.0,27.9851,27.9924,27.8031,27.8104,946400.0
2011-11-14 11:00:00,38.22,38.52,38.21,38.51,1325000.0,27.8177,28.036,27.8104,28.0288,1325000.0
2011-11-14 11:30:00,38.51,38.52,38.03,38.09,1320300.0,28.0288,28.036,27.6794,27.7231,1320300.0
2011-11-14 12:00:00,38.1,38.18,38.05,38.14,687600.0,27.7303,27.7886,27.694,27.7595,687600.0
2011-11-14 12:30:00,38.13,38.15,38.05,38.06,442600.0,27.7522,27.7667,27.694,27.7012,442600.0
2011-11-14 13:00:00,38.07,38.1,37.98,38.08,689100.0,27.7085,27.7303,27.643,27.7158,689100.0
2011-11-14 13:30:00,38.08,38.21,38.05,38.06,675800.0,27.7158,27.8104,27.694,27.7012,675800.0
2011-11-14 14:00:00,38.06,38.16,38.02,38.04,428300.0,27.7012,27.774,27.6721,27.6867,428300.0
2011-11-14 14:30:00,38.03,38.05,37.95,38.0,831200.0,27.6794,27.694,27.6212,27.6576,831200.0
2011-11-14 15:00:00,38.0,38.09,37.98,38.08,685700.0,27.6576,27.7231,27.643,27.7158,685700.0
2011-11-14 15:30:00,38.08,38.28,38.07,38.23,2096500.0,27.7158,27.8614,27.7085,27.825,2096500.0
2011-11-15 09:30:00,38.58,38.74,38.08,38.48,3386900.0,28.0797,28.1962,27.7158,28.0069,3386900.0
2011-11-15 10:00:00,38.48,38.51,38.17,38.35,1308900.0,28.0069,28.0288,27.7813,27.9123,1308900.0
2011-11-15 10:30:00,38.34,38.35,37.98,38.04,1481900.0,27.905,27.9123,27.643,27.6867,1481900.0
2011-11-15 11:00:00,38.03,38.2,37.96,37.98,970700.0,27.6794,27.8031,27.6284,27.643,970700.0
2011-11-15 11:30:00,37.97,38.0,37.85,37.92,834500.0,27.6357,27.6576,27.5484,27.5993,834500.0
2011-11-15 12:00:00,37.92,38.08,37.9,38.08,559200.0,27.5993,27.7158,27.5848,27.7158,559200.0
2011-11-15 12:30:00,38.09,38.23,37.98,38.09,655200.0,27.7231,27.825,27.643,27.7231,655200.0
2011-11-15 13:00:00,38.09,38.22,38.0,38.14,679100.0,27.7231,27.8177,27.6576,27.7595,679100.0
2011-11-15 13:30:00,38.14,38.22,38.1,38.16,512000.0,27.7595,27.8177,27.7303,27.774,512000.0
2011-11-15 14:00:00,38.16,38.2,38.11,38.15,476500.0,27.774,27.8031,27.7376,27.7667,476500.0
2011-11-15 14:30:00,38.15,38.22,38.12,38.16,620000.0,27.7667,27.8177,27.7449,27.774,620000.0
2011-11-15 15:00:00,38.16,38.23,38.13,38.16,869100.0,27.774,27.825,27.7522,27.774,869100.0
2011-11-15 15:30:00,38.17,38.25,38.04,38.05,1652100.0,27.7813,27.8395,27.6867,27.694,1652100.0
2011-11-16 09:30:00,37.65,38.25,37.58,38.07,1088500.0,27.4028,27.8395,27.3519,27.7085,1088500.0
2011-11-16 10:00:00,38.07,38.29,38.05,38.16,939100.0,27.7085,27.8686,27.694,27.774,939100.0
2011-11-16 10:30:00,38.16,38.26,38.1,38.19,732400.0,27.774,27.8468,27.7303,27.7958,732400.0
2011-11-16 11:00:00,38.19,38.42,38.18,38.4,712800.0,27.7958,27.9632,27.7886,27.9487,712800.0
2011-11-16 11:30:00,38.4,38.44,38.31,38.32,586100.0,27.9487,27.9778,27.8832,27.8905,586100.0
2011-11-16 12:00:00,38.32,38.35,38.2,38.3,477200.0,27.8905,27.9123,27.8031,27.8759,477200.0
2011-11-16 12:30:00,38.31,38.5,38.3,38.35,555900.0,27.8832,28.0215,27.8759,27.9123,555900.0
2011-11-16 13:00:00,38.36,38.6,38.33,38.6,400200.0,27.9196,28.0943,27.8977,28.0943,400200.0
2011-11-16 13:30:00,38.6,38.75,38.56,38.56,850700.0,28.0943,28.2034,28.0651,28.0651,850700.0
2011-11-16 14:00:00,38.56,38.63,38.44,38.44,688900.0,28.0651,28.1161,27.9778,27.9778,688900.0
2011-11-16 14:30:00,38.44,38.54,38.27,38.36,721300.0,27.9778,28.0506,27.8541,27.9196,721300.0
2011-11-16 15:00:00,38.36,38.37,38.1,38.1,914200.0,27.9196,27.9269,27.7303,27.7303,914200.0
2011-11-16 15:30:00,38.11,38.11,37.79,37.84,2373100.0,27.7376,27.7376,27.5047,27.5411,2373100.0
2011-11-17 09:30:00,37.84,37.95,37.74,37.82,1121300.0,27.5411,27.6212,27.4683,27.5266,1121300.0
2011-11-17 10:00:00,37.8,37.88,37.73,37.88,1102200.0,27.512,27.5702,27.461,27.5702,1102200.0
2011-11-17 10:30:00,37.88,38.09,37.8,37.89,784100.0,27.5702,27.7231,27.512,27.5775,784100.0
2011-11-17 11:00:00,37.89,37.92,37.65,37.68,859500.0,27.5775,27.5993,27.4028,27.4247,859500.0
2011-11-17 11:30:00,37.68,37.83,37.68,37.82,576600.0,27.4247,27.5338,27.4247,27.5266,576600.0
2011-11-17 12:00:00,37.82,37.82,37.65,37.65,457400.0,27.5266,27.5266,27.4028,27.4028,457400.0
2011-11-17 12:30:00,37.65,37.65,37.27,37.48,839900.0,27.4028,27.4028,27.1262,27.2791,839900.0
2011-11-17 13:00:00,37.48,37.49,37.33,37.42,456500.0,27.2791,27.2864,27.1699,27.2354,456500.0
2011-11-17 13:30:00,37.42,37.44,37.24,37.41,591900.0,27.2354,27.25,27.1044,27.2281,591900.0
2011-11-17 14:00:00,37.4,37.43,37.29,37.38,599300.0,27.2209,27.2427,27.1408,27.2063,599300.0
2011-11-17 14:30:00,37.38,37.54,37.34,37.5,651800.0,27.2063,27.3228,27.1772,27.2936,651800.0
2011-11-17 15:00:00,37.49,37.63,37.39,37.55,1126300.0,27.2864,27.3883,27.2136,27.33,1126300.0
2011-11-17 15:30:00,37.54,37.6,37.38,37.59,1664800.0,27.3228,27.3664,27.2063,27.3592,1664800.0
2011-11-18 09:30:00,37.83,37.88,37.35,37.44,1911300.0,27.5338,27.5702,27.1845,27.25,1911300.0
2011-11-18 10:00:00,37.44,37.5,37.3,37.4,742100.0,27.25,27.2936,27.1481,27.2209,742100.0
2011-11-18 10:30:00,37.4,37.66,37.38,37.6,436000.0,27.2209,27.4101,27.2063,27.3664,436000.0
2011-11-18 11:00:00,37.59,37.62,37.51,37.57,452100.0,27.3592,27.381,27.3009,27.3446,452100.0
2011-11-18 11:30:00,37.57,37.64,37.52,37.63,631300.0,27.3446,27.3955,27.3082,27.3883,631300.0
2011-11-18 12:00:00,37.63,37.68,37.56,37.65,629300.0,27.3883,27.4247,27.3373,27.4028,629300.0
2011-11-18 12:30:00,37.65,37.69,37.59,37.63,318800.0,27.4028,27.4319,27.3592,27.3883,318800.0
2011-11-18 13:00:00,37.63,37.69,37.61,37.67,333500.0,27.3883,27.4319,27.3737,27.4174,333500.0
2011-11-18 13:30:00,37.67,37.78,37.64,37.65,479300.0,27.4174,27.4974,27.3955,27.4028,479300.0
2011-11-18 14:00:00,37.64,37.78,37.62,37.68,603200.0,27.3955,27.4974,27.381,27.4247,603200.0
2011-11-18 14:30:00,37.68,37.82,37.68,37.7,688300.0,27.4247,27.5266,27.4247,27.4392,688300.0
2011-11-18 15:00:00,37.7,37.78,37.65,37.76,498700.0,27.4392,27.4974,27.4028,27.4829,498700.0
2011-11-18 15:30:00,37.77,37.94,37.73,37.88,3058300.0,27.4902,27.6139,27.461,27.5702,3058300.0
2011-11-21 09:30:00,37.5,37.85,37.24,37.26,1136800.0,27.2936,27.5484,27.1044,27.119,1136800.0
2011-11-21 10:00:00,37.27,37.3,37.07,37.13,834600.0,27.1262,27.1481,26.9807,27.0243,834600.0
2011-11-21 10:30:00,37.13,37.2,36.97,36.98,803700.0,27.0243,27.0753,26.9079,26.9152,803700.0
2011-11-21 11:00:00,36.98,37.02,36.9,36.94,528300.0,26.9152,26.9443,26.8569,26.8861,528300.0
2011-11-21 11:30:00,36.95,36.99,36.78,36.96,600700.0,26.8933,26.9225,26.7696,26.9006,600700.0
2011-11-21 12:00:00,36.96,36.97,36.77,36.81,650200.0,26.9006,26.9079,26.7623,26.7914,650200.0
2011-11-21 12:30:00,36.8,36.9,36.76,36.76,584700.0,26.7842,26.8569,26.7551,26.7551,584700.0
2011-11-21 13:00:00,36.76,36.92,36.76,36.87,652500.0,26.7551,26.8715,26.7551,26.8351,652500.0
2011-11-21 13:30:00,36.87,36.92,36.74,36.74,528200.0,26.8351,26.8715,26.7405,26.7405,528200.0
2011-11-21 14:00:00,36.74,36.98,36.69,36.9,814400.0,26.7405,26.9152,26.7041,26.8569,814400.0
2011-11-21 14:30:00,36.9,37.03,36.88,37.0,680100.0,26.8569,26.9516,26.8424,26.9297,680100.0
2011-11-21 15:00:00,36.99,37.2,36.9,37.16,666000.0,26.9225,27.0753,26.8569,27.0462,666000.0
2011-11-21 15:30:00,37.16,37.25,37.06,37.07,2064900.0,27.0462,27.1117,26.9734,26.9807,2064900.0
2011-11-22 09:30:00,37.01,37.2,36.78,37.15,720500.0,26.937,27.0753,26.7696,27.0389,720500.0
2011-11-22 10:00:00,37.14,37.29,37.07,37.23,861200.0,27.0316,27.1408,26.9807,27.0971,861200.0
2011-11-22 10:30:00,37.24,37.3,37.13,37.19,703900.0,27.1044,27.1481,27.0243,27.068,703900.0
2011-11-22 11:00:00,37.2,37.28,37.12,37.12,491700.0,27.0753,27.1335,27.0171,27.0171,491700.0
2011-11-22 11:30:00,37.12,37.19,37.03,37.17,423800.0,27.0171,27.068,26.9516,27.0535,423800.0
2011-11-22 12:00:00,37.17,37.47,37.17,37.27,546400.0,27.0535,27.2718,27.0535,27.1262,546400.0
2011-11-22 12:30:00,37.27,37.36,37.19,37.27,365200.0,27.1262,27.1917,27.068,27.1262,365200.0
2011-11-22 13:00:00,37.28,37.38,37.19,37.29,390000.0,27.1335,27.2063,27.068,27.1408,390000.0
2011-11-22 13:30:00,37.3,37.35,37.19,37.24,397700.0,27.1481,27.1845,27.068,27.1044,397700.0
2011-11-22 14:00:00,37.24,37.26,37.1,37.16,355000.0,27.1044,27.119,27.0025,27.0462,355000.0
2011-11-22 14:30:00,37.16,37.19,37.02,37.07,386800.0,27.0462,27.068,26.9443,26.9807,386800.0
2011-11-22 15:00:00,37.08,37.09,36.96,37.02,518700.0,26.988,26.9952,26.9006,26.9443,518700.0
2011-11-22 15:30:00,37.03,37.16,36.98,37.11,1495000.0,26.9516,27.0462,26.9152,27.0098,1495000.0
2011-11-23 09:30:00,36.78,36.89,36.6,36.6,497000.0,26.7696,26.8497,26.6386,26.6386,497000.0
2011-11-23 10:00:00,36.61,36.73,36.57,36.6,413300.0,26.6459,26.7332,26.6168,26.6386,413300.0
2011-11-23 10:30:00,36.6,36.66,36.53,36.59,367100.0,26.6386,26.6823,26.5876,26.6313,367100.0
2011-11-23 11:00:00,36.59,36.65,36.47,36.54,485000.0,26.6313,26.675,26.544,26.5949,485000.0
2011-11-23 11:30:00,36.53,36.73,36.49,36.71,471200.0,26.5876,26.7332,26.5585,26.7187,471200.0
2011-11-23 12:00:00,36.7,36.74,36.52,36.52,241400.0,26.7114,26.7405,26.5804,26.5804,241400.0
2011-11-23 12:30:00,36.52,36.66,36.47,36.63,270600.0,26.5804,26.6823,26.544,26.6604,270600.0
2011-11-23 13:00:00,36.63,36.8,36.6,36.8,472200.0,26.6604,26.7842,26.6386,26.7842,472200.0
2011-11-23 13:30:00,36.8,36.83,36.71,36.73,530500.0,26.7842,26.806,26.7187,26.7332,530500.0
2011-11-23 14:00:00,36.73,36.73,36.55,36.62,333000.0,26.7332,26.7332,26.6022,26.6532,333000.0
2011-11-23 14:30:00,36.62,36.68,36.61,36.62,250200.0,26.6532,26.6968,26.6459,26.6532,250200.0
2011-11-23 15:00:00,36.62,36.73,36.59,36.65,567100.0,26.6532,26.7332,26.6313,26.675,567100.0
2011-11-23 15:30:00,36.65,36.81,36.52,36.52,1204100.0,26.675,26.7914,26.5804,26.5804,1204100.0
2011-11-25 09:30:00,36.5,36.76,36.41,36.66,487400.0,26.5658,26.7551,26.5003,26.6823,487400.0
2011-11-25 10:00:00,36.65,36.9,36.65,36.79,378300.0,26.675,26.8569,26.675,26.7769,378300.0
2011-11-25 10:30:00,36.79,36.95,36.77,36.79,413700.0,26.7769,26.8933,26.7623,26.7769,413700.0
2011-11-25 11:00:00,36.79,36.94,36.76,36.82,316600.0,26.7769,26.8861,26.7551,26.7987,316600.0
2011-11-25 11:30:00,36.82,36.86,36.68,36.7,364100.0,26.7987,26.8278,26.6968,26.7114,364100.0
2011-11-25 12:00:00,36.7,36.72,36.56,36.68,288400.0,26.7114,26.7259,26.6095,26.6968,288400.0
2011-11-25 12:30:00,36.68,36.71,36.49,36.5,760400.0,26.6968,26.7187,26.5585,26.5658,760400.0
2011-11-28 09:30:00,37.19,37.5,37.13,37.49,1171400.0,27.068,27.2936,27.0243,27.2864,1171400.0
2011-11-28 10:00:00,37.5,37.72,37.47,37.54,728400.0,27.2936,27.4538,27.2718,27.3228,728400.0
2011-11-28 10:30:00,37.54,37.61,37.5,37.51,487300.0,27.3228,27.3737,27.2936,27.3009,487300.0
2011-11-28 11:00:00,37.51,37.64,37.51,37.63,391200.0,27.3009,27.3955,27.3009,27.3883,391200.0
2011-11-28 11:30:00,37.62,37.65,37.36,37.44,371900.0,27.381,27.4028,27.1917,27.25,371900.0
2011-11-28 12:00:00,37.44,37.49,37.33,37.35,318100.0,27.25,27.2864,27.1699,27.1845,318100.0
2011-11-28 12:30:00,37.35,37.36,37.24,37.24,296300.0,27.1845,27.1917,27.1044,27.1044,296300.0
2011-11-28 13:00:00,37.25,37.34,37.2,37.31,318100.0,27.1117,27.1772,27.0753,27.1554,318100.0
2011-11-28 13:30:00,37.32,37.44,37.32,37.35,420000.0,27.1626,27.25,27.1626,27.1845,420000.0
2011-11-28 14:00:00,37.34,37.42,37.34,37.35,317500.0,27.1772,27.2354,27.1772,27.1845,317500.0
2011-11-28 14:30:00,37.36,37.37,37.26,37.3,314300.0,27.1917,27.199,27.119,27.1481,314300.0
2011-11-28 15:00:00,37.3,37.33,37.13,37.2,536500.0,27.1481,27.1699,27.0243,27.0753,536500.0
2011-11-28 15:30:00,37.2,37.31,37.07,37.29,1359100.0,27.0753,27.1554,26.9807,27.1408,1359100.0
2011-11-29 09:30:00,37.38,37.62,37.26,37.62,1027400.0,27.4088,27.5848,27.3208,27.5848,1027400.0
2011-11-29 10:00:00,37.57,37.9,37.55,37.88,1177300.0,27.5481,27.7901,27.5335,27.7754,1177300.0
2011-11-29 10:30:00,37.88,38.02,37.85,37.99,1048000.0,27.7754,27.8781,27.7534,27.8561,1048000.0
2011-11-29 11:00:00,37.99,38.2,37.91,38.19,1185900.0,27.8561,28.0101,27.7974,28.0027,1185900.0
2011-11-29 11:30:00,38.19,38.26,38.18,38.25,1028400.0,28.0027,28.0541,27.9954,28.0467,1028400.0
2011-11-29 12:00:00,38.25,38.33,38.15,38.23,778600.0,28.0467,28.1054,27.9734,28.0321,778600.0
2011-11-29 12:30:00,38.22,38.23,38.07,38.15,559000.0,28.0247,28.0321,27.9148,27.9734,559000.0
2011-11-29 13:00:00,38.15,38.21,38.1,38.13,360700.0,27.9734,28.0174,27.9368,27.9588,360700.0
2011-11-29 13:30:00,38.13,38.45,38.1,38.42,1555600.0,27.9588,28.1934,27.9368,28.1714,1555600.0
2011-11-29 14:00:00,38.43,38.6,38.39,38.57,1226200.0,28.1787,28.3034,28.1494,28.2814,1226200.0
2011-11-29 14:30:00,38.57,38.85,38.57,38.79,1983900.0,28.2814,28.4867,28.2814,28.4427,1983900.0
2011-11-29 15:00:00,38.79,39.0,38.79,38.97,2431500.0,28.4427,28.5967,28.4427,28.5747,2431500.0
2011-11-29 15:30:00,38.97,39.1,38.95,38.96,5100500.0,28.5747,28.67,28.56,28.5673,5100500.0
2011-11-30 09:30:00,39.43,39.79,39.36,39.49,2737600.0,28.912,29.1759,28.8606,28.956,2737600.0
2011-11-30 10:00:00,39.51,39.63,39.19,39.28,1853500.0,28.9706,29.0586,28.736,28.802,1853500.0
2011-11-30 10:30:00,39.28,39.39,39.13,39.39,1059600.0,28.802,28.8826,28.692,28.8826,1059600.0
2011-11-30 11:00:00,39.39,39.46,39.25,39.46,940600.0,28.8826,28.934,28.78,28.934,940600.0
2011-11-30 11:30:00,39.45,39.52,39.31,39.36,779100.0,28.9266,28.978,28.824,28.8606,779100.0
2011-11-30 12:00:00,39.35,39.36,39.1,39.13,680100.0,28.8533,28.8606,28.67,28.692,680100.0
2011-11-30 12:30:00,39.13,39.13,38.92,39.05,878700.0,28.692,28.692,28.538,28.6333,878700.0
2011-11-30 13:00:00,39.06,39.08,38.87,38.88,514700.0,28.6407,28.6553,28.5014,28.5087,514700.0
2011-11-30 13:30:00,38.88,38.95,38.66,38.75,1043400.0,28.5087,28.56,28.3474,28.4134,1043400.0
2011-11-30 14:00:00,38.76,38.85,38.64,38.72,1382300.0,28.4207,28.4867,28.3327,28.3914,1382300.0
2011-11-30 14:30:00,38.72,38.79,38.59,38.7,909600.0,28.3914,28.4427,28.296,28.3767,909600.0
2011-11-30 15:00:00,38.7,38.97,38.68,38.96,1071500.0,28.3767,28.5747,28.362,28.5673,1071500.0
2011-11-30 15:30:00,38.96,39.25,38.9,39.19,2989700.0,28.5673,28.78,28.5234,28.736,2989700.0
2011-12-01 09:30:00,38.86,39.5,38.79,39.48,1144700.0,28.494,28.9633,28.4427,28.9486,1144700.0
2011-12-01 10:00:00,39.47,39.57,39.33,39.39,752400.0,28.9413,29.0146,28.8387,28.8826,752400.0
2011-12-01 10:30:00,39.39,39.39,39.11,39.16,692800.0,28.8826,28.8826,28.6773,28.714,692800.0
2011-12-01 11:00:00,39.16,39.4,39.16,39.36,585100.0,28.714,28.89,28.714,28.8606,585100.0
2011-12-01 11:30:00,39.36,39.47,39.33,39.41,536400.0,28.8606,28.9413,28.8387,28.8973,536400.0
2011-12-01 12:00:00,39.42,39.46,39.39,39.4,360800.0,28.9046,28.934,28.8826,28.89,360800.0
2011-12-01 12:30:00,39.4,39.43,39.3,39.3,490700.0,28.89,28.912,28.8167,28.8167,490700.0
2011-12-01 13:00:00,39.3,39.49,39.3,39.48,364900.0,28.8167,28.956,28.8167,28.9486,364900.0
2011-12-01 13:30:00,39.47,39.54,39.22,39.53,453100.0,28.9413,28.9926,28.758,28.9853,453100.0
2011-12-01 14:00:00,39.53,39.53,39.42,39.42,502600.0,28.9853,28.9853,28.9046,28.9046,502600.0
2011-12-01 14:30:00,39.42,39.48,39.3,39.31,459800.0,28.9046,28.9486,28.8167,28.824,459800.0
2011-12-01 15:00:00,39.32,39.35,39.22,39.31,1069700.0,28.8313,28.8533,28.758,28.824,1069700.0
2011-12-01 15:30:00,39.32,39.37,39.25,39.33,1569800.0,28.8313,28.868,28.78,28.8387,1569800.0
2011-12-02 09:30:00,39.69,39.98,39.67,39.96,2258700.0,29.1026,29.3153,29.088,29.3006,2258700.0
2011-12-02 10:00:00,39.95,40.34,39.94,40.34,3051800.0,29.2933,29.5792,29.2859,29.5792,3051800.0
2011-12-02 10:30:00,40.34,40.46,40.2,40.2,1505400.0,29.5792,29.6672,29.4766,29.4766,1505400.0
2011-12-02 11:00:00,40.2,40.24,39.99,40.04,1476000.0,29.4766,29.5059,29.3226,29.3593,1476000.0
2011-12-02 11:30:00,40.03,40.07,39.94,40.0,1960200.0,29.3519,29.3813,29.2859,29.3299,1960200.0
2011-12-02 12:00:00,40.0,40.13,39.99,40.11,708600.0,29.3299,29.4252,29.3226,29.4106,708600.0
2011-12-02 12:30:00,40.11,40.24,40.11,40.21,659000.0,29.4106,29.5059,29.4106,29.4839,659000.0
2011-12-02 13:00:00,40.22,40.24,40.0,40.1,781800.0,29.4912,29.5059,29.3299,29.4033,781800.0
2011-12-02 13:30:00,40.1,40.2,40.04,40.19,537200.0,29.4033,29.4766,29.3593,29.4692,537200.0
2011-12-02 14:00:00,40.18,40.2,40.0,40.05,686700.0,29.4619,29.4766,29.3299,29.3666,686700.0
2011-12-02 14:30:00,40.04,40.04,39.97,40.01,708200.0,29.3593,29.3593,29.3079,29.3373,708200.0
2011-12-02 15:00:00,40.01,40.1,39.98,40.01,749300.0,29.3373,29.4033,29.3153,29.3373,749300.0
2011-12-02 15:30:00,40.01,40.06,39.95,39.95,2068800.0,29.3373,29.3739,29.2933,29.2933,2068800.0
2011-12-05 09:30:00,40.11,40.4,39.79,40.38,1158800.0,29.4106,29.6232,29.1759,29.6086,1158800.0
2011-12-05 10:00:00,40.38,40.38,40.18,40.26,1198500.0,29.6086,29.6086,29.4619,29.5206,1198500.0
2011-12-05 10:30:00,40.27,40.39,40.26,40.29,944500.0,29.5279,29.6159,29.5206,29.5426,944500.0
2011-12-05 11:00:00,40.29,40.39,40.29,40.33,699400.0,29.5426,29.6159,29.5426,29.5719,699400.0
2011-12-05 11:30:00,40.34,40.45,40.32,40.4,702300.0,29.5792,29.6599,29.5646,29.6232,702300.0
2011-12-05 12:00:00,40.4,40.47,40.39,40.42,505800.0,29.6232,29.6746,29.6159,29.6379,505800.0
2011-12-05 12:30:00,40.43,40.59,40.42,40.55,722800.0,29.6452,29.7625,29.6379,29.7332,722800.0
2011-12-05 13:00:00,40.55,40.57,40.44,40.45,699100.0,29.7332,29.7479,29.6526,29.6599,699100.0
2011-12-05 13:30:00,40.45,40.49,40.08,40.2,1612500.0,29.6599,29.6892,29.3886,29.4766,1612500.0
2011-12-05 14:00:00,40.19,40.24,40.07,40.23,847500.0,29.4692,29.5059,29.3813,29.4986,847500.0
2011-12-05 14:30:00,40.22,40.29,40.18,40.28,820100.0,29.4912,29.5426,29.4619,29.5352,820100.0
2011-12-05 15:00:00,40.28,40.34,40.01,40.09,1126800.0,29.5352,29.5792,29.3373,29.3959,1126800.0
2011-12-05 15:30:00,40.09,40.26,40.05,40.25,2146000.0,29.3959,29.5206,29.3666,29.5132,2146000.0
2011-12-06 09:30:00,40.09,40.2,39.97,40.01,783100.0,29.3959,29.4766,29.3079,29.3373,783100.0
2011-12-06 10:00:00,40.0,40.3,40.0,40.3,838900.0,29.3299,29.5499,29.3299,29.5499,838900.0
2011-12-06 10:30:00,40.3,40.45,40.29,40.34,1025500.0,29.5499,29.6599,29.5426,29.5792,1025500.0
2011-12-06 11:00:00,40.34,40.39,40.22,40.22,547400.0,29.5792,29.6159,29.4912,29.4912,547400.0
2011-12-06 11:30:00,40.21,40.3,40.15,40.27,398100.0,29.4839,29.5499,29.4399,29.5279,398100.0
2011-12-06 12:00:00,40.28,40.34,40.2,40.23,605600.0,29.5352,29.5792,29.4766,29.4986,605600.0
2011-12-06 12:30:00,40.23,40.55,40.2,40.55,840000.0,29.4986,29.7332,29.4766,29.7332,840000.0
2011-12-06 13:00:00,40.54,40.72,40.54,40.68,911100.0,29.7259,29.8579,29.7259,29.8285,911100.0
2011-12-06 13:30:00,40.69,40.7,40.5,40.5,572900.0,29.8359,29.8432,29.6966,29.6966,572900.0
2011-12-06 14:00:00,40.5,40.5,40.39,40.45,1229200.0,29.6966,29.6966,29.6159,29.6599,1229200.0
2011-12-06 14:30:00,40.45,40.61,40.43,40.57,1191000.0,29.6599,29.7772,29.6452,29.7479,1191000.0
2011-12-06 15:00:00,40.56,40.6,40.4,40.41,811300.0,29.7405,29.7699,29.6232,29.6306,811300.0
2011-12-06 15:30:00,40.41,40.48,40.28,40.33,1990800.0,29.6306,29.6819,29.5352,29.5719,1990800.0
2011-12-07 09:30:00,40.08,40.41,40.04,40.38,1061200.0,29.3886,29.6306,29.3593,29.6086,1061200.0
2011-12-07 10:00:00,40.37,40.58,40.34,40.41,1596400.0,29.6012,29.7552,29.5792,29.6306,1596400.0
2011-12-07 10:30:00,40.41,40.49,40.31,40.48,714700.0,29.6306,29.6892,29.5572,29.6819,714700.0
2011-12-07 11:00:00,40.48,40.55,40.4,40.54,818200.0,29.6819,29.7332,29.6232,29.7259,818200.0
2011-12-07 11:30:00,40.55,40.59,40.49,40.55,690000.0,29.7332,29.7625,29.6892,29.7332,690000.0
2011-12-07 12:00:00,40.55,40.7,40.52,40.69,633500.0,29.7332,29.8432,29.7112,29.8359,633500.0
2011-12-07 12:30:00,40.69,40.75,40.68,40.7,551100.0,29.8359,29.8799,29.8285,29.8432,551100.0
2011-12-07 13:00:00,40.7,40.73,40.65,40.72,559600.0,29.8432,29.8652,29.8065,29.8579,559600.0
2011-12-07 13:30:00,40.73,40.73,40.59,40.64,524000.0,29.8652,29.8652,29.7625,29.7992,524000.0
2011-12-07 14:00:00,40.64,40.67,40.48,40.52,679900.0,29.7992,29.8212,29.6819,29.7112,679900.0
2011-12-07 14:30:00,40.53,40.62,40.47,40.52,786900.0,29.7185,29.7845,29.6746,29.7112,786900.0
2011-12-07 15:00:00,40.52,40.75,40.52,40.7,812200.0,29.7112,29.8799,29.7112,29.8432,812200.0
2011-12-07 15:30:00,40.71,40.93,40.65,40.75,2145100.0,29.8505,30.0118,29.8065,29.8799,2145100.0
2011-12-08 09:30:00,40.47,40.8,40.46,40.6,975400.0,29.6746,29.9165,29.6672,29.7699,975400.0
2011-12-08 10:00:00,40.6,40.66,40.38,40.49,649500.0,29.7699,29.8139,29.6086,29.6892,649500.0
2011-12-08 10:30:00,40.48,40.62,40.37,40.39,741300.0,29.6819,29.7845,29.6012,29.6159,741300.0
2011-12-08 11:00:00,40.39,40.39,40.2,40.27,1063500.0,29.6159,29.6159,29.4766,29.5279,1063500.0
2011-12-08 11:30:00,40.28,40.31,40.16,40.23,743900.0,29.5352,29.5572,29.4472,29.4986,743900.0
2011-12-08 12:00:00,40.23,40.3,40.18,40.23,640400.0,29.4986,29.5499,29.4619,29.4986,640400.0
2011-12-08 12:30:00,40.23,40.24,40.1,40.15,593500.0,29.4986,29.5059,29.4033,29.4399,593500.0
2011-12-08 13:00:00,40.15,40.17,39.89,40.08,715300.0,29.4399,29.4546,29.2493,29.3886,715300.0
2011-12-08 13:30:00,40.07,40.21,40.04,40.15,519100.0,29.3813,29.4839,29.3593,29.4399,519100.0
2011-12-08 14:00:00,40.15,40.21,40.09,40.11,517400.0,29.4399,29.4839,29.3959,29.4106,517400.0
2011-12-08 14:30:00,40.11,40.11,39.92,40.03,750100.0,29.4106,29.4106,29.2713,29.3519,750100.0
2011-12-08 15:00:00,40.03,40.29,40.02,40.24,748000.0,29.3519,29.5426,29.3446,29.5059,748000.0
2011-12-08 15:30:00,40.24,40.35,39.84,39.92,2400500.0,29.5059,29.5866,29.2126,29.2713,2400500.0
2011-12-09 09:30:00,40.12,40.38,39.99,40.16,953000.0,29.4179,29.6086,29.3226,29.4472,953000.0
2011-12-09 10:00:00,40.16,40.26,40.12,40.19,769300.0,29.4472,29.5206,29.4179,29.4692,769300.0
2011-12-09 10:30:00,40.2,40.28,40.05,40.28,840700.0,29.4766,29.5352,29.3666,29.5352,840700.0
2011-12-09 11:00:00,40.28,40.41,40.25,40.35,636400.0,29.5352,29.6306,29.5132,29.5866,636400.0
2011-12-09 11:30:00,40.35,40.36,40.19,40.19,479600.0,29.5866,29.5939,29.4692,29.4692,479600.0
2011-12-09 12:00:00,40.19,40.21,40.07,40.1,374000.0,29.4692,29.4839,29.3813,29.4033,374000.0
2011-12-09 12:30:00,40.1,40.16,40.0,40.02,680500.0,29.4033,29.4472,29.3299,29.3446,680500.0
2011-12-09 13:00:00,40.02,40.28,40.01,40.25,346900.0,29.3446,29.5352,29.3373,29.5132,346900.0
2011-12-09 13:30:00,40.24,40.33,40.14,40.17,462700.0,29.5059,29.5719,29.4326,29.4546,462700.0
2011-12-09 14:00:00,40.18,40.22,40.13,40.16,497700.0,29.4619,29.4912,29.4252,29.4472,497700.0
2011-12-09 14:30:00,40.17,40.29,40.14,40.23,599400.0,29.4546,29.5426,29.4326,29.4986,599400.0
2011-12-09 15:00:00,40.23,40.24,40.13,40.18,755400.0,29.4986,29.5059,29.4252,29.4619,755400.0
2011-12-09 15:30:00,40.17,40.28,40.13,40.22,1673600.0,29.4546,29.5352,29.4252,29.4912,1673600.0
2011-12-12 09:30:00,39.85,40.0,39.61,39.62,1082700.0,29.2199,29.3299,29.044,29.0513,1082700.0
2011-12-12 10:00:00,39.63,39.74,39.55,39.64,788400.0,29.0586,29.1393,29.0,29.066,788400.0
2011-12-12 10:30:00,39.63,39.66,39.49,39.57,735300.0,29.0586,29.0806,28.956,29.0146,735300.0
2011-12-12 11:00:00,39.57,39.58,39.45,39.45,591700.0,29.0146,29.022,28.9266,28.9266,591700.0
2011-12-12 11:30:00,39.46,39.51,39.31,39.41,696900.0,28.934,28.9706,28.824,28.8973,696900.0
2011-12-12 12:00:00,39.4,39.48,39.39,39.45,594200.0,28.89,28.9486,28.8826,28.9266,594200.0
2011-12-12 12:30:00,39.45,39.51,39.42,39.46,554900.0,28.9266,28.9706,28.9046,28.934,554900.0
2011-12-12 13:00:00,39.46,39.62,39.45,39.61,390600.0,28.934,29.0513,28.9266,29.044,390600.0
2011-12-12 13:30:00,39.6,39.64,39.57,39.6,442400.0,29.0366,29.066,29.0146,29.0366,442400.0
2011-12-12 14:00:00,39.6,39.67,39.49,39.65,569700.0,29.0366,29.088,28.956,29.0733,569700.0
2011-12-12 14:30:00,39.65,39.83,39.62,39.83,563300.0,29.0733,29.2053,29.0513,29.2053,563300.0
2011-12-12 15:00:00,39.83,39.93,39.8,39.92,1098700.0,29.2053,29.2786,29.1833,29.2713,1098700.0
2011-12-12 15:30:00,39.92,40.11,39.91,40.05,2113500.0,29.2713,29.4106,29.2639,29.3666,2113500.0
2011-12-13 09:30:00,40.22,40.25,39.84,39.97,1308900.0,29.4912,29.5132,29.2126,29.3079,1308900.0
2011-12-13 10:00:00,39.97,40.19,39.94,40.08,729300.0,29.3079,29.4692,29.2859,29.3886,729300.0
2011-12-13 10:30:00,40.08,40.14,39.93,40.02,680700.0,29.3886,29.4326,29.2786,29.3446,680700.0
2011-12-13 11:00:00,40.02,40.04,39.88,40.02,703000.0,29.3446,29.3593,29.2419,29.3446,703000.0
2011-12-13 11:30:00,40.02,40.06,39.99,40.01,539600.0,29.3446,29.3739,29.3226,29.3373,539600.0
2011-12-13 12:00:00,40.02,40.06,39.99,39.99,311400.0,29.3446,29.3739,29.3226,29.3226,311400.0
2011-12-13 12:30:00,40.0,40.06,39.99,40.05,472800.0,29.3299,29.3739,29.3226,29.3666,472800.0
2011-12-13 13:00:00,40.05,40.12,40.03,40.05,547500.0,29.3666,29.4179,29.3519,29.3666,547500.0
2011-12-13 13:30:00,40.05,40.05,39.96,39.99,387100.0,29.3666,29.3666,29.3006,29.3226,387100.0
2011-12-13 14:00:00,39.99,40.1,39.89,40.0,830200.0,29.3226,29.4033,29.2493,29.3299,830200.0
2011-12-13 14:30:00,39.99,40.0,39.7,39.74,894000.0,29.3226,29.3299,29.11,29.1393,894000.0
2011-12-13 15:00:00,39.73,39.79,39.51,39.56,1033000.0,29.1319,29.1759,28.9706,29.0073,1033000.0
2011-12-13 15:30:00,39.55,39.56,39.36,39.51,1678600.0,29.0,29.0073,28.8606,28.9706,1678600.0
2011-12-14 09:30:00,39.37,39.57,39.04,39.16,1365400.0,28.868,29.0146,28.626,28.714,1365400.0
2011-12-14 10:00:00,39.15,39.15,38.84,38.99,1166900.0,28.7067,28.7067,28.4794,28.5893,1166900.0
2011-12-14 10:30:00,39.0,39.09,38.87,38.87,621700.0,28.5967,28.6627,28.5014,28.5014,621700.0
2011-12-14 11:00:00,38.88,39.04,38.88,39.0,1233300.0,28.5087,28.626,28.5087,28.5967,1233300.0
2011-12-14 11:30:00,39.0,39.13,38.88,39.12,875700.0,28.5967,28.692,28.5087,28.6847,875700.0
2011-12-14 12:00:00,39.11,39.24,39.07,39.12,582400.0,28.6773,28.7727,28.648,28.6847,582400.0
2011-12-14 12:30:00,39.12,39.17,39.02,39.09,602300.0,28.6847,28.7213,28.6113,28.6627,602300.0
2011-12-14 13:00:00,39.1,39.3,39.03,39.28,410800.0,28.67,28.8167,28.6187,28.802,410800.0
2011-12-14 13:30:00,39.28,39.37,39.19,39.22,392500.0,28.802,28.868,28.736,28.758,392500.0
2011-12-14 14:00:00,39.21,39.26,39.09,39.21,481400.0,28.7507,28.7873,28.6627,28.7507,481400.0
2011-12-14 14:30:00,39.21,39.27,39.09,39.19,497100.0,28.7507,28.7947,28.6627,28.736,497100.0
2011-12-14 15:00:00,39.18,39.32,39.12,39.26,962400.0,28.7287,28.8313,28.6847,28.7873,962400.0
2011-12-14 15:30:00,39.26,39.29,39.14,39.16,1193800.0,28.7873,28.8093,28.6993,28.714,1193800.0
2011-12-15 09:30:00,39.62,39.94,39.56,39.87,1753700.0,29.0513,29.2859,29.0073,29.2346,1753700.0
2011-12-15 10:00:00,39.86,39.96,39.58,39.63,998700.0,29.2273,29.3006,29.022,29.0586,998700.0
2011-12-15 10:30:00,39.63,39.68,39.56,39.59,831900.0,29.0586,29.0953,29.0073,29.0293,831900.0
2011-12-15 11:00:00,39.59,39.71,39.57,39.64,756000.0,29.0293,29.1173,29.0146,29.066,756000.0
2011-12-15 11:30:00,39.64,39.66,39.5,39.53,639200.0,29.066,29.0806,28.9633,28.9853,639200.0
2011-12-15 12:00:00,39.53,39.6,39.49,39.58,488300.0,28.9853,29.0366,28.956,29.022,488300.0
2011-12-15 12:30:00,39.59,39.7,39.54,39.55,469400.0,29.0293,29.11,28.9926,29.0,469400.0
2011-12-15 13:00:00,39.55,39.64,39.54,39.58,442000.0,29.0,29.066,28.9926,29.022,442000.0
2011-12-15 13:30:00,39.58,39.65,39.53,39.59,450400.0,29.022,29.0733,28.9853,29.0293,450400.0
2011-12-15 14:00:00,39.59,39.61,39.51,39.52,454400.0,29.0293,29.044,28.9706,28.978,454400.0
2011-12-15 14:30:00,39.52,39.53,39.4,39.51,442400.0,28.978,28.9853,28.89,28.9706,442400.0
2011-12-15 15:00:00,39.51,39.66,39.49,39.52,556200.0,28.9706,29.0806,28.956,28.978,556200.0
2011-12-15 15:30:00,39.54,39.6,39.38,39.45,1681700.0,28.9926,29.0366,28.8753,28.9266,1681700.0
2011-12-16 09:30:00,39.94,40.23,39.74,40.16,4299700.0,29.2859,29.4986,29.1393,29.4472,4299700.0
2011-12-16 10:00:00,40.15,40.22,40.11,40.14,942800.0,29.4399,29.4912,29.4106,29.4326,942800.0
2011-12-16 10:30:00,40.15,40.28,40.14,40.27,971900.0,29.4399,29.5352,29.4326,29.5279,971900.0
2011-12-16 11:00:00,40.27,40.54,40.27,40.53,1306200.0,29.5279,29.7259,29.5279,29.7185,1306200.0
2011-12-16 11:30:00,40.53,40.54,40.31,40.37,1440100.0,29.7185,29.7259,29.5572,29.6012,1440100.0
2011-12-16 12:00:00,40.37,40.46,40.35,40.39,858400.0,29.6012,29.6672,29.5866,29.6159,858400.0
2011-12-16 12:30:00,40.39,40.5,40.3,40.46,1038500.0,29.6159,29.6966,29.5499,29.6672,1038500.0
2011-12-16 13:00:00,40.45,40.5,40.4,40.44,420800.0,29.6599,29.6966,29.6232,29.6526,420800.0
2011-12-16 13:30:00,40.44,40.46,40.31,40.32,687700.0,29.6526,29.6672,29.5572,29.5646,687700.0
2011-12-16 14:00:00,40.32,40.37,40.25,40.3,918600.0,29.5646,29.6012,29.5132,29.5499,918600.0
2011-12-16 14:30:00,40.3,40.44,40.3,40.43,421500.0,29.5499,29.6526,29.5499,29.6452,421500.0
2011-12-16 15:00:00,40.42,40.46,40.32,40.33,865200.0,29.6379,29.6672,29.5646,29.5719,865200.0
2011-12-16 15:30:00,40.33,40.48,40.31,40.44,2054700.0,29.5719,29.6819,29.5572,29.6526,2054700.0
2011-12-19 09:30:00,40.31,40.66,40.29,40.59,823900.0,29.5572,29.8139,29.5426,29.7625,823900.0
2011-12-19 10:00:00,40.59,40.64,40.48,40.6,1072200.0,29.7625,29.7992,29.6819,29.7699,1072200.0
2011-12-19 10:30:00,40.61,40.81,40.47,40.51,616700.0,29.7772,29.9239,29.6746,29.7039,616700.0
2011-12-19 11:00:00,40.51,40.55,40.42,40.52,476400.0,29.7039,29.7332,29.6379,29.7112,476400.0
2011-12-19 11:30:00,40.53,40.53,40.43,40.44,551100.0,29.7185,29.7185,29.6452,29.6526,551100.0
2011-12-19 12:00:00,40.43,40.47,40.4,40.44,446700.0,29.6452,29.6746,29.6232,29.6526,446700.0
2011-12-19 12:30:00,40.44,40.49,40.38,40.47,331700.0,29.6526,29.6892,29.6086,29.6746,331700.0
2011-12-19 13:00:00,40.47,40.48,40.41,40.43,260300.0,29.6746,29.6819,29.6306,29.6452,260300.0
2011-12-19 13:30:00,40.42,40.5,40.35,40.47,311300.0,29.6379,29.6966,29.5866,29.6746,311300.0
2011-12-19 14:00:00,40.47,40.5,40.44,40.46,329700.0,29.6746,29.6966,29.6526,29.6672,329700.0
2011-12-19 14:30:00,40.46,40.48,40.39,40.48,535000.0,29.6672,29.6819,29.6159,29.6819,535000.0
2011-12-19 15:00:00,40.48,40.48,40.14,40.19,1128900.0,29.6819,29.6819,29.4326,29.4692,1128900.0
2011-12-19 15:30:00,40.19,40.27,40.11,40.2,1161100.0,29.4692,29.5279,29.4106,29.4766,1161100.0
2011-12-20 09:30:00,40.76,41.5,40.76,41.42,2441100.0,29.8872,30.4298,29.8872,30.3711,2441100.0
2011-12-20 10:00:00,41.43,41.47,41.33,41.44,2043700.0,30.3785,30.4078,30.3051,30.3858,2043700.0
2011-12-20 10:30:00,41.44,41.45,41.35,41.37,753500.0,30.3858,30.3931,30.3198,30.3345,753500.0
2011-12-20 11:00:00,41.38,41.5,41.36,41.48,558900.0,30.3418,30.4298,30.3271,30.4151,558900.0
2011-12-20 11:30:00,41.49,41.65,41.48,41.51,1177700.0,30.4225,30.5398,30.4151,30.4371,1177700.0
2011-12-20 12:00:00,41.51,41.66,41.46,41.66,809700.0,30.4371,30.5471,30.4005,30.5471,809700.0
2011-12-20 12:30:00,41.66,41.75,41.61,41.75,523300.0,30.5471,30.6131,30.5105,30.6131,523300.0
2011-12-20 13:00:00,41.75,41.99,41.75,41.83,1207200.0,30.6131,30.7891,30.6131,30.6718,1207200.0
2011-12-20 13:30:00,41.84,41.88,41.79,41.8,1279700.0,30.6791,30.7084,30.6424,30.6498,1279700.0
2011-12-20 14:00:00,41.79,41.85,41.66,41.77,1091100.0,30.6424,30.6864,30.5471,30.6278,1091100.0
2011-12-20 14:30:00,41.78,41.88,41.74,41.79,1176700.0,30.6351,30.7084,30.6058,30.6424,1176700.0
2011-12-20 15:00:00,41.78,41.83,41.7,41.77,1300400.0,30.6351,30.6718,30.5764,30.6278,1300400.0
2011-12-20 15:30:00,41.76,41.99,41.74,41.93,2844100.0,30.6204,30.7891,30.6058,30.7451,2844100.0
2011-12-21 09:30:00,41.92,42.0,41.74,41.78,1148600.0,30.7378,30.7964,30.6058,30.6351,1148600.0
2011-12-21 10:00:00,41.78,41.81,41.65,41.65,861100.0,30.6351,30.6571,30.5398,30.5398,861100.0
2011-12-21 10:30:00,41.66,41.69,41.59,41.62,547800.0,30.5471,30.5691,30.4958,30.5178,547800.0
2011-12-21 11:00:00,41.62,41.68,41.56,41.61,460900.0,30.5178,30.5618,30.4738,30.5105,460900.0
2011-12-21 11:30:00,41.61,41.78,41.61,41.65,1165100.0,30.5105,30.6351,30.5105,30.5398,1165100.0
2011-12-21 12:00:00,41.65,41.82,41.64,41.74,1243500.0,30.5398,30.6644,30.5325,30.6058,1243500.0
2011-12-21 12:30:00,41.75,41.94,41.74,41.93,406100.0,30.6131,30.7524,30.6058,30.7451,406100.0
2011-12-21 13:00:00,41.94,41.97,41.85,41.87,418400.0,30.7524,30.7744,30.6864,30.7011,418400.0
2011-12-21 13:30:00,41.88,41.9,41.76,41.87,410300.0,30.7084,30.7231,30.6204,30.7011,410300.0
2011-12-21 14:00:00,41.88,41.97,41.88,41.9,323600.0,30.7084,30.7744,30.7084,30.7231,323600.0
2011-12-21 14:30:00,41.9,41.96,41.82,41.87,780500.0,30.7231,30.7671,30.6644,30.7011,780500.0
2011-12-21 15:00:00,41.87,42.0,41.86,41.94,1391000.0,30.7011,30.7964,30.6938,30.7524,1391000.0
2011-12-21 15:30:00,41.94,42.05,41.92,42.02,2329500.0,30.7524,30.8331,30.7378,30.8111,2329500.0
2011-12-22 09:30:00,41.93,42.14,41.86,42.01,697600.0,30.7451,30.8991,30.6938,30.8038,697600.0
2011-12-22 10:00:00,42.02,42.07,41.82,41.99,828000.0,30.8111,30.8478,30.6644,30.7891,828000.0
2011-12-22 10:30:00,41.99,42.0,41.65,41.75,851400.0,30.7891,30.7964,30.5398,30.6131,851400.0
2011-12-22 11:00:00,41.75,41.88,41.69,41.85,665000.0,30.6131,30.7084,30.5691,30.6864,665000.0
2011-12-22 11:30:00,41.86,42.07,41.83,42.0,702200.0,30.6938,30.8478,30.6718,30.7964,702200.0
2011-12-22 12:00:00,42.0,42.05,41.97,42.03,348200.0,30.7964,30.8331,30.7744,30.8184,348200.0
2011-12-22 12:30:00,42.03,42.04,41.9,41.9,294200.0,30.8184,30.8258,30.7231,30.7231,294200.0
2011-12-22 13:00:00,41.91,42.01,41.86,41.93,458800.0,30.7304,30.8038,30.6938,30.7451,458800.0
2011-12-22 13:30:00,41.93,41.93,41.76,41.76,371200.0,30.7451,30.7451,30.6204,30.6204,371200.0
2011-12-22 14:00:00,41.76,41.88,41.71,41.77,435200.0,30.6204,30.7084,30.5838,30.6278,435200.0
2011-12-22 14:30:00,41.77,41.8,41.69,41.8,989000.0,30.6278,30.6498,30.5691,30.6498,989000.0
2011-12-22 15:00:00,41.8,41.94,41.78,41.94,725800.0,30.6498,30.7524,30.6351,30.7524,725800.0
2011-12-22 15:30:00,41.94,41.99,41.87,41.93,1124400.0,30.7524,30.7891,30.7011,30.7451,1124400.0
2011-12-23 09:30:00,41.93,42.01,41.69,41.69,484300.0,30.7451,30.8038,30.5691,30.5691,484300.0
2011-12-23 10:00:00,41.69,41.98,41.69,41.95,402100.0,30.5691,30.7818,30.5691,30.7598,402100.0
2011-12-23 10:30:00,41.96,42.04,41.94,42.03,221900.0,30.7671,30.8258,30.7524,30.8184,221900.0
2011-12-23 11:00:00,42.03,42.1,42.0,42.09,261700.0,30.8184,30.8697,30.7964,30.8624,261700.0
2011-12-23 11:30:00,42.09,42.12,41.96,42.05,304700.0,30.8624,30.8844,30.7671,30.8331,304700.0
2011-12-23 12:00:00,42.04,42.08,42.03,42.07,184300.0,30.8258,30.8551,30.8184,30.8478,184300.0
2011-12-23 12:30:00,42.07,42.13,42.02,42.1,213300.0,30.8478,30.8917,30.8111,30.8697,213300.0
2011-12-23 13:00:00,42.1,42.1,42.04,42.09,131300.0,30.8697,30.8697,30.8258,30.8624,131300.0
2011-12-23 13:30:00,42.09,42.13,42.0,42.02,259600.0,30.8624,30.8917,30.7964,30.8111,259600.0
2011-12-23 14:00:00,42.02,42.04,41.97,42.02,181400.0,30.8111,30.8258,30.7744,30.8111,181400.0
2011-12-23 14:30:00,42.01,42.04,42.01,42.02,156100.0,30.8038,30.8258,30.8038,30.8111,156100.0
2011-12-23 15:00:00,42.02,42.02,41.98,41.98,282300.0,30.8111,30.8111,30.7818,30.7818,282300.0
2011-12-23 15:30:00,41.99,42.11,41.98,42.09,796500.0,30.7891,30.8771,30.7818,30.8624,796500.0
2011-12-27 09:30:00,41.99,42.27,41.92,42.26,514600.0,30.7891,30.9944,30.7378,30.9871,514600.0
2011-12-27 10:00:00,42.25,42.31,42.17,42.17,624100.0,30.9797,31.0237,30.9211,30.9211,624100.0
2011-12-27 10:30:00,42.17,42.25,42.12,42.13,282400.0,30.9211,30.9797,30.8844,30.8917,282400.0
2011-12-27 11:00:00,42.13,42.31,42.13,42.25,341200.0,30.8917,31.0237,30.8917,30.9797,341200.0
2011-12-27 11:30:00,42.25,42.27,42.2,42.24,172200.0,30.9797,30.9944,30.9431,30.9724,172200.0
2011-12-27 12:00:00,42.24,42.34,42.24,42.3,220900.0,30.9724,31.0457,30.9724,31.0164,220900.0
2011-12-27 12:30:00,42.29,42.47,42.29,42.43,265600.0,31.0091,31.141,31.0091,31.1117,265600.0
2011-12-27 13:00:00,42.43,42.45,42.36,42.36,226700.0,31.1117,31.1264,31.0604,31.0604,226700.0
2011-12-27 13:30:00,42.37,42.45,42.3,42.42,224100.0,31.0677,31.1264,31.0164,31.1044,224100.0
2011-12-27 14:00:00,42.42,42.43,42.3,42.31,351500.0,31.1044,31.1117,31.0164,31.0237,351500.0
2011-12-27 14:30:00,42.32,42.36,42.27,42.29,207300.0,31.0311,31.0604,30.9944,31.0091,207300.0
2011-12-27 15:00:00,42.29,42.3,42.25,42.26,242200.0,31.0091,31.0164,30.9797,30.9871,242200.0
2011-12-27 15:30:00,42.26,42.29,42.21,42.24,821600.0,30.9871,31.0091,30.9504,30.9724,821600.0
2011-12-28 09:30:00,42.23,42.39,42.22,42.27,443400.0,30.9651,31.0824,30.9577,30.9944,443400.0
2011-12-28 10:00:00,42.27,42.27,41.98,42.01,469800.0,30.9944,30.9944,30.7818,30.8038,469800.0
2011-12-28 10:30:00,42.01,42.05,41.93,41.98,254500.0,30.8038,30.8331,30.7451,30.7818,254500.0
2011-12-28 11:00:00,41.98,42.0,41.87,41.88,276000.0,30.7818,30.7964,30.7011,30.7084,276000.0
2011-12-28 11:30:00,41.87,41.9,41.81,41.83,255900.0,30.7011,30.7231,30.6571,30.6718,255900.0
2011-12-28 12:00:00,41.83,41.84,41.75,41.77,234000.0,30.6718,30.6791,30.6131,30.6278,234000.0
2011-12-28 12:30:00,41.77,41.77,41.69,41.74,143600.0,30.6278,30.6278,30.5691,30.6058,143600.0
2011-12-28 13:00:00,41.73,41.81,41.73,41.75,197000.0,30.5984,30.6571,30.5984,30.6131,197000.0
2011-12-28 13:30:00,41.76,41.8,41.73,41.75,180100.0,30.6204,30.6498,30.5984,30.6131,180100.0
2011-12-28 14:00:00,41.75,41.76,41.66,41.71,307300.0,30.6131,30.6204,30.5471,30.5838,307300.0
2011-12-28 14:30:00,41.71,41.72,41.62,41.66,315100.0,30.5838,30.5911,30.5178,30.5471,315100.0
2011-12-28 15:00:00,41.65,41.73,41.55,41.57,468400.0,30.5398,30.5984,30.4665,30.4811,468400.0
2011-12-28 15:30:00,41.58,41.64,41.52,41.56,1032700.0,30.4885,30.5325,30.4445,30.4738,1032700.0
2011-12-29 09:30:00,41.79,41.93,41.64,41.89,507500.0,30.6424,30.7451,30.5325,30.7158,507500.0
2011-12-29 10:00:00,41.88,41.9,41.69,41.79,562600.0,30.7084,30.7231,30.5691,30.6424,562600.0
2011-12-29 10:30:00,41.79,41.8,41.68,41.7,514200.0,30.6424,30.6498,30.5618,30.5764,514200.0
2011-12-29 11:00:00,41.7,41.75,41.58,41.74,465800.0,30.5764,30.6131,30.4885,30.6058,465800.0
2011-12-29 11:30:00,41.74,41.78,41.69,41.75,464000.0,30.6058,30.6351,30.5691,30.6131,464000.0
2011-12-29 12:00:00,41.74,41.8,41.71,41.8,301300.0,30.6058,30.6498,30.5838,30.6498,301300.0
2011-12-29 12:30:00,41.8,41.8,41.77,41.79,229600.0,30.6498,30.6498,30.6278,30.6424,229600.0
2011-12-29 13:00:00,41.79,41.8,41.74,41.74,425100.0,30.6424,30.6498,30.6058,30.6058,425100.0
2011-12-29 13:30:00,41.74,41.81,41.74,41.78,392100.0,30.6058,30.6571,30.6058,30.6351,392100.0
2011-12-29 14:00:00,41.79,41.95,41.79,41.94,475900.0,30.6424,30.7598,30.6424,30.7524,475900.0
2011-12-29 14:30:00,41.94,41.94,41.88,41.89,202700.0,30.7524,30.7524,30.7084,30.7158,202700.0
2011-12-29 15:00:00,41.89,41.95,41.89,41.95,271100.0,30.7158,30.7598,30.7158,30.7598,271100.0
2011-12-29 15:30:00,41.94,42.03,41.94,42.0,968600.0,30.7524,30.8184,30.7524,30.7964,968600.0
2011-12-30 09:30:00,42.15,42.19,42.01,42.05,375700.0,30.9064,30.9357,30.8038,30.8331,375700.0
2011-12-30 10:00:00,42.05,42.16,42.04,42.05,371800.0,30.8331,30.9137,30.8258,30.8331,371800.0
2011-12-30 10:30:00,42.06,42.17,42.04,42.1,370900.0,30.8404,30.9211,30.8258,30.8697,370900.0
2011-12-30 11:00:00,42.1,42.29,42.1,42.22,295200.0,30.8697,31.0091,30.8697,30.9577,295200.0
2011-12-30 11:30:00,42.23,42.32,42.22,42.3,236700.0,30.9651,31.0311,30.9577,31.0164,236700.0
2011-12-30 12:00:00,42.3,42.31,42.14,42.2,306700.0,31.0164,31.0237,30.8991,30.9431,306700.0
2011-12-30 12:30:00,42.19,42.27,42.16,42.27,185000.0,30.9357,30.9944,30.9137,30.9944,185000.0
2011-12-30 13:00:00,42.26,42.32,42.26,42.3,210100.0,30.9871,31.0311,30.9871,31.0164,210100.0
2011-12-30 13:30:00,42.3,42.31,42.23,42.23,220900.0,31.0164,31.0237,30.9651,30.9651,220900.0
2011-12-30 14:00:00,42.23,42.25,42.1,42.12,270000.0,30.9651,30.9797,30.8697,30.8844,270000.0
2011-12-30 14:30:00,42.12,42.14,42.04,42.05,202200.0,30.8844,30.8991,30.8258,30.8331,202200.0
2011-12-30 15:00:00,42.05,42.18,42.05,42.12,213000.0,30.8331,30.9284,30.8331,30.8844,213000.0
2011-12-30 15:30:00,42.12,42.13,42.02,42.02,727800.0,30.8844,30.8917,30.8111,30.8111,727800.0
2012-01-03 09:30:00,42.41,42.85,42.38,42.81,900500.0,31.0971,31.4197,31.0751,31.3904,900500.0
2012-01-03 10:00:00,42.8,42.89,42.79,42.88,748700.0,31.383,31.449,31.3757,31.4417,748700.0
2012-01-03 10:30:00,42.88,42.9,42.81,42.85,505600.0,31.4417,31.4563,31.3904,31.4197,505600.0
2012-01-03 11:00:00,42.86,42.87,42.66,42.69,582700.0,31.427,31.4343,31.2804,31.3024,582700.0
2012-01-03 11:30:00,42.69,42.75,42.52,42.58,465000.0,31.3024,31.3464,31.1777,31.2217,465000.0
2012-01-03 12:00:00,42.58,42.66,42.56,42.59,340900.0,31.2217,31.2804,31.207,31.229,340900.0
2012-01-03 12:30:00,42.59,42.61,42.19,42.27,577400.0,31.229,31.2437,30.9357,30.9944,577400.0
2012-01-03 13:00:00,42.27,42.38,42.27,42.3,382000.0,30.9944,31.0751,30.9944,31.0164,382000.0
2012-01-03 13:30:00,42.3,42.32,42.22,42.26,392000.0,31.0164,31.0311,30.9577,30.9871,392000.0
2012-01-03 14:00:00,42.26,42.29,42.07,42.19,425000.0,30.9871,31.0091,30.8478,30.9357,425000.0
2012-01-03 14:30:00,42.19,42.3,42.13,42.28,373200.0,30.9357,31.0164,30.8917,31.0017,373200.0
2012-01-03 15:00:00,42.27,42.3,42.15,42.18,620500.0,30.9944,31.0164,30.9064,30.9284,620500.0
2012-01-03 15:30:00,42.18,42.25,42.09,42.14,1149900.0,30.9284,30.9797,30.8624,30.8991,1149900.0
2012-01-04 09:30:00,42.1,42.22,41.92,42.17,888000.0,30.8697,30.9577,30.7378,30.9211,888000.0
2012-01-04 10:00:00,42.17,42.27,42.06,42.2,831400.0,30.9211,30.9944,30.8404,30.9431,831400.0
2012-01-04 10:30:00,42.2,42.37,42.07,42.36,827500.0,30.9431,31.0677,30.8478,31.0604,827500.0
2012-01-04 11:00:00,42.37,42.63,42.32,42.62,554800.0,31.0677,31.2584,31.0311,31.251,554800.0
2012-01-04 11:30:00,42.62,42.71,42.61,42.67,841400.0,31.251,31.317,31.2437,31.2877,841400.0
2012-01-04 12:00:00,42.67,42.88,42.65,42.72,1044200.0,31.2877,31.4417,31.273,31.3244,1044200.0
2012-01-04 12:30:00,42.72,42.85,42.66,42.85,478300.0,31.3244,31.4197,31.2804,31.4197,478300.0
2012-01-04 13:00:00,42.85,42.89,42.76,42.87,492600.0,31.4197,31.449,31.3537,31.4343,492600.0
2012-01-04 13:30:00,42.88,42.92,42.78,42.89,421000.0,31.4417,31.471,31.3684,31.449,421000.0
2012-01-04 14:00:00,42.9,42.91,42.69,42.69,540100.0,31.4563,31.4637,31.3024,31.3024,540100.0
2012-01-04 14:30:00,42.69,42.75,42.6,42.62,595600.0,31.3024,31.3464,31.2364,31.251,595600.0
2012-01-04 15:00:00,42.62,42.72,42.6,42.68,801300.0,31.251,31.3244,31.2364,31.295,801300.0
2012-01-04 15:30:00,42.68,42.76,42.65,42.73,1814900.0,31.295,31.3537,31.273,31.3317,1814900.0
2012-01-05 09:30:00,42.63,42.68,42.39,42.59,846600.0,31.2584,31.295,31.0824,31.229,846600.0
2012-01-05 10:00:00,42.59,42.95,42.47,42.94,1135700.0,31.229,31.493,31.141,31.4857,1135700.0
2012-01-05 10:30:00,42.95,42.98,42.68,42.73,957700.0,31.493,31.515,31.295,31.3317,957700.0
2012-01-05 11:00:00,42.73,42.75,42.59,42.67,880000.0,31.3317,31.3464,31.229,31.2877,880000.0
2012-01-05 11:30:00,42.67,42.82,42.67,42.71,418200.0,31.2877,31.3977,31.2877,31.317,418200.0
2012-01-05 12:00:00,42.71,42.84,42.71,42.83,486600.0,31.317,31.4124,31.317,31.405,486600.0
2012-01-05 12:30:00,42.83,42.88,42.78,42.82,457700.0,31.405,31.4417,31.3684,31.3977,457700.0
2012-01-05 13:00:00,42.82,42.84,42.7,42.71,366200.0,31.3977,31.4124,31.3097,31.317,366200.0
2012-01-05 13:30:00,42.72,42.98,42.71,42.96,556900.0,31.3244,31.515,31.317,31.5003,556900.0
2012-01-05 14:00:00,42.97,43.0,42.94,42.97,780100.0,31.5077,31.5297,31.4857,31.5077,780100.0
2012-01-05 14:30:00,42.97,43.09,42.96,43.02,589500.0,31.5077,31.5957,31.5003,31.5443,589500.0
2012-01-05 15:00:00,43.02,43.12,42.98,43.01,598400.0,31.5443,31.6177,31.515,31.537,598400.0
2012-01-05 15:30:00,43.02,43.2,42.99,43.09,1387000.0,31.5443,31.6763,31.5223,31.5957,1387000.0
2012-01-06 09:30:00,42.98,43.05,42.8,42.88,832000.0,31.515,31.5663,31.383,31.4417,832000.0
2012-01-06 10:00:00,42.87,43.05,42.84,42.99,419600.0,31.4343,31.5663,31.4124,31.5223,419600.0
2012-01-06 10:30:00,42.99,43.14,42.9,42.91,406700.0,31.5223,31.6323,31.4563,31.4637,406700.0
2012-01-06 11:00:00,42.91,43.09,42.85,43.07,371500.0,31.4637,31.5957,31.4197,31.581,371500.0
2012-01-06 11:30:00,43.07,43.12,43.03,43.04,301700.0,31.581,31.6177,31.5517,31.559,301700.0
2012-01-06 12:00:00,43.04,43.16,43.03,43.13,462600.0,31.559,31.647,31.5517,31.625,462600.0
2012-01-06 12:30:00,43.12,43.13,43.05,43.12,382100.0,31.6177,31.625,31.5663,31.6177,382100.0
2012-01-06 13:00:00,43.12,43.16,43.09,43.09,344500.0,31.6177,31.647,31.5957,31.5957,344500.0
2012-01-06 13:30:00,43.09,43.25,43.07,43.17,365200.0,31.5957,31.713,31.581,31.6543,365200.0
2012-01-06 14:00:00,43.17,43.19,43.12,43.19,286600.0,31.6543,31.669,31.6177,31.669,286600.0
2012-01-06 14:30:00,43.18,43.3,43.18,43.19,482500.0,31.6617,31.7496,31.6617,31.669,482500.0
2012-01-06 15:00:00,43.19,43.25,43.18,43.2,420600.0,31.669,31.713,31.6617,31.6763,420600.0
2012-01-06 15:30:00,43.2,43.2,43.12,43.19,1029500.0,31.6763,31.6763,31.6177,31.669,1029500.0
2012-01-09 09:30:00,43.18,43.22,42.95,43.07,818800.0,31.6617,31.691,31.493,31.581,818800.0
2012-01-09 10:00:00,43.07,43.1,42.9,43.1,540600.0,31.581,31.603,31.4563,31.603,540600.0
2012-01-09 10:30:00,43.1,43.11,42.84,42.92,433600.0,31.603,31.6103,31.4124,31.471,433600.0
2012-01-09 11:00:00,42.93,42.93,42.75,42.88,354300.0,31.4783,31.4783,31.3464,31.4417,354300.0
2012-01-09 11:30:00,42.88,42.95,42.8,42.91,276200.0,31.4417,31.493,31.383,31.4637,276200.0
2012-01-09 12:00:00,42.92,42.97,42.82,42.96,443400.0,31.471,31.5077,31.3977,31.5003,443400.0
2012-01-09 12:30:00,42.96,43.08,42.93,42.99,424600.0,31.5003,31.5883,31.4783,31.5223,424600.0
2012-01-09 13:00:00,42.99,43.04,42.97,43.02,401500.0,31.5223,31.559,31.5077,31.5443,401500.0
2012-01-09 13:30:00,43.02,43.13,42.96,43.12,460500.0,31.5443,31.625,31.5003,31.6177,460500.0
2012-01-09 14:00:00,43.13,43.22,43.12,43.14,379600.0,31.625,31.691,31.6177,31.6323,379600.0
2012-01-09 14:30:00,43.14,43.24,43.12,43.23,388600.0,31.6323,31.7057,31.6177,31.6983,388600.0
2012-01-09 15:00:00,43.23,43.3,43.21,43.23,457900.0,31.6983,31.7496,31.6837,31.6983,457900.0
2012-01-09 15:30:00,43.23,43.28,43.16,43.22,1390800.0,31.6983,31.735,31.647,31.691,1390800.0
2012-01-10 09:30:00,43.53,43.6,43.21,43.27,771900.0,31.9183,31.9696,31.6837,31.7276,771900.0
2012-01-10 10:00:00,43.27,43.49,43.27,43.41,996800.0,31.7276,31.889,31.7276,31.8303,996800.0
2012-01-10 10:30:00,43.4,43.54,43.4,43.45,387100.0,31.823,31.9256,31.823,31.8596,387100.0
2012-01-10 11:00:00,43.44,43.54,43.35,43.4,524400.0,31.8523,31.9256,31.7863,31.823,524400.0
2012-01-10 11:30:00,43.4,43.46,43.36,43.36,364600.0,31.823,31.867,31.7936,31.7936,364600.0
2012-01-10 12:00:00,43.37,43.43,43.2,43.2,604100.0,31.801,31.845,31.6763,31.6763,604100.0
2012-01-10 12:30:00,43.2,43.25,43.12,43.25,482900.0,31.6763,31.713,31.6177,31.713,482900.0
2012-01-10 13:00:00,43.25,43.28,43.17,43.25,408600.0,31.713,31.735,31.6543,31.713,408600.0
2012-01-10 13:30:00,43.25,43.31,43.2,43.24,214000.0,31.713,31.757,31.6763,31.7057,214000.0
2012-01-10 14:00:00,43.25,43.39,43.22,43.39,346100.0,31.713,31.8156,31.691,31.8156,346100.0
2012-01-10 14:30:00,43.39,43.45,43.37,43.41,288200.0,31.8156,31.8596,31.801,31.8303,288200.0
2012-01-10 15:00:00,43.42,43.48,43.41,43.47,435100.0,31.8376,31.8816,31.8303,31.8743,435100.0
2012-01-10 15:30:00,43.47,43.51,43.42,43.49,945600.0,31.8743,31.9036,31.8376,31.889,945600.0
2012-01-11 09:30:00,43.52,43.53,43.25,43.37,995800.0,31.911,31.9183,31.713,31.801,995800.0
2012-01-11 10:00:00,43.38,43.48,43.33,43.46,615600.0,31.8083,31.8816,31.7716,31.867,615600.0
2012-01-11 10:30:00,43.46,43.6,43.37,43.37,750400.0,31.867,31.9696,31.801,31.801,750400.0
2012-01-11 11:00:00,43.37,43.46,43.16,43.17,683400.0,31.801,31.867,31.647,31.6543,683400.0
2012-01-11 11:30:00,43.17,43.35,43.16,43.26,317200.0,31.6543,31.7863,31.647,31.7203,317200.0
2012-01-11 12:00:00,43.26,43.35,43.25,43.35,351900.0,31.7203,31.7863,31.713,31.7863,351900.0
2012-01-11 12:30:00,43.35,43.42,43.27,43.4,653400.0,31.7863,31.8376,31.7276,31.823,653400.0
2012-01-11 13:00:00,43.4,43.47,43.36,43.44,503600.0,31.823,31.8743,31.7936,31.8523,503600.0
2012-01-11 13:30:00,43.45,43.51,43.39,43.46,532000.0,31.8596,31.9036,31.8156,31.867,532000.0
2012-01-11 14:00:00,43.47,43.51,43.33,43.41,722000.0,31.8743,31.9036,31.7716,31.8303,722000.0
2012-01-11 14:30:00,43.42,43.46,43.34,43.43,580200.0,31.8376,31.867,31.779,31.845,580200.0
2012-01-11 15:00:00,43.44,43.54,43.41,43.53,444500.0,31.8523,31.9256,31.8303,31.9183,444500.0
2012-01-11 15:30:00,43.53,43.54,43.44,43.46,773800.0,31.9183,31.9256,31.8523,31.867,773800.0
2012-01-12 09:30:00,43.59,43.66,43.3,43.49,1130400.0,31.9623,32.0136,31.7496,31.889,1130400.0
2012-01-12 10:00:00,43.5,43.54,43.28,43.34,732100.0,31.8963,31.9256,31.735,31.779,732100.0
2012-01-12 10:30:00,43.34,43.37,43.2,43.24,619500.0,31.779,31.801,31.6763,31.7057,619500.0
2012-01-12 11:00:00,43.24,43.27,43.13,43.17,837800.0,31.7057,31.7276,31.625,31.6543,837800.0
2012-01-12 11:30:00,43.16,43.34,43.14,43.2,799900.0,31.647,31.779,31.6323,31.6763,799900.0
2012-01-12 12:00:00,43.2,43.28,43.18,43.23,379000.0,31.6763,31.735,31.6617,31.6983,379000.0
2012-01-12 12:30:00,43.23,43.3,43.21,43.26,388200.0,31.6983,31.7496,31.6837,31.7203,388200.0
2012-01-12 13:00:00,43.25,43.34,43.23,43.28,420300.0,31.713,31.779,31.6983,31.735,420300.0
2012-01-12 13:30:00,43.28,43.32,43.23,43.26,391300.0,31.735,31.7643,31.6983,31.7203,391300.0
2012-01-12 14:00:00,43.26,43.36,43.25,43.3,325100.0,31.7203,31.7936,31.713,31.7496,325100.0
2012-01-12 14:30:00,43.31,43.42,43.29,43.37,368700.0,31.757,31.8376,31.7423,31.801,368700.0
2012-01-12 15:00:00,43.36,43.44,43.3,43.41,511600.0,31.7936,31.8523,31.7496,31.8303,511600.0
2012-01-12 15:30:00,43.42,43.48,43.37,43.4,813200.0,31.8376,31.8816,31.801,31.823,813200.0
2012-01-13 09:30:00,43.11,43.41,43.07,43.13,752100.0,31.6103,31.8303,31.581,31.625,752100.0
2012-01-13 10:00:00,43.12,43.35,42.91,42.97,1020500.0,31.6177,31.7863,31.4637,31.5077,1020500.0
2012-01-13 10:30:00,42.97,43.13,42.93,43.09,644600.0,31.5077,31.625,31.4783,31.5957,644600.0
2012-01-13 11:00:00,43.09,43.23,43.07,43.16,430500.0,31.5957,31.6983,31.581,31.647,430500.0
2012-01-13 11:30:00,43.16,43.37,43.15,43.25,661300.0,31.647,31.801,31.6397,31.713,661300.0
2012-01-13 12:00:00,43.25,43.3,43.18,43.23,534600.0,31.713,31.7496,31.6617,31.6983,534600.0
2012-01-13 12:30:00,43.23,43.24,43.15,43.24,344900.0,31.6983,31.7057,31.6397,31.7057,344900.0
2012-01-13 13:00:00,43.24,43.24,43.01,43.07,181000.0,31.7057,31.7057,31.537,31.581,181000.0
2012-01-13 13:30:00,43.06,43.23,43.01,43.18,241700.0,31.5737,31.6983,31.537,31.6617,241700.0
2012-01-13 14:00:00,43.19,43.34,43.15,43.31,250700.0,31.669,31.779,31.6397,31.757,250700.0
2012-01-13 14:30:00,43.31,43.34,43.25,43.33,264600.0,31.757,31.779,31.713,31.7716,264600.0
2012-01-13 15:00:00,43.33,43.44,43.3,43.36,296800.0,31.7716,31.8523,31.7496,31.7936,296800.0
2012-01-13 15:30:00,43.35,43.51,43.29,43.5,1468700.0,31.7863,31.9036,31.7423,31.8963,1468700.0
2012-01-17 09:30:00,43.61,43.88,43.52,43.8,1298800.0,31.977,32.1749,31.911,32.1163,1298800.0
2012-01-17 10:00:00,43.79,43.89,43.72,43.85,656500.0,32.1089,32.1823,32.0576,32.1529,656500.0
2012-01-17 10:30:00,43.85,43.93,43.75,43.83,570600.0,32.1529,32.2116,32.0796,32.1383,570600.0
2012-01-17 11:00:00,43.82,43.91,43.74,43.74,544900.0,32.1309,32.1969,32.0723,32.0723,544900.0
2012-01-17 11:30:00,43.74,43.82,43.7,43.75,457900.0,32.0723,32.1309,32.0429,32.0796,457900.0
2012-01-17 12:00:00,43.74,43.87,43.71,43.85,320300.0,32.0723,32.1676,32.0503,32.1529,320300.0
2012-01-17 12:30:00,43.86,43.86,43.75,43.79,299400.0,32.1603,32.1603,32.0796,32.1089,299400.0
2012-01-17 13:00:00,43.79,43.86,43.78,43.79,282600.0,32.1089,32.1603,32.1016,32.1089,282600.0
2012-01-17 13:30:00,43.8,43.9,43.78,43.9,332100.0,32.1163,32.1896,32.1016,32.1896,332100.0
2012-01-17 14:00:00,43.9,43.96,43.85,43.91,505300.0,32.1896,32.2336,32.1529,32.1969,505300.0
2012-01-17 14:30:00,43.91,43.93,43.7,43.71,426000.0,32.1969,32.2116,32.0429,32.0503,426000.0
2012-01-17 15:00:00,43.72,43.78,43.62,43.76,428300.0,32.0576,32.1016,31.9843,32.0869,428300.0
2012-01-17 15:30:00,43.77,43.78,43.68,43.73,965300.0,32.0943,32.1016,32.0283,32.0649,965300.0
2012-01-18 09:30:00,43.72,44.17,43.7,44.16,1177500.0,32.0576,32.3876,32.0429,32.3802,1177500.0
2012-01-18 10:00:00,44.16,44.5,44.16,44.45,1031300.0,32.3802,32.6295,32.3802,32.5929,1031300.0
2012-01-18 10:30:00,44.45,44.61,44.44,44.58,988300.0,32.5929,32.7102,32.5855,32.6882,988300.0
2012-01-18 11:00:00,44.58,44.64,44.45,44.64,803800.0,32.6882,32.7322,32.5929,32.7322,803800.0
2012-01-18 11:30:00,44.64,44.76,44.55,44.73,902800.0,32.7322,32.8202,32.6662,32.7982,902800.0
2012-01-18 12:00:00,44.74,44.74,44.59,44.67,922600.0,32.8055,32.8055,32.6955,32.7542,922600.0
2012-01-18 12:30:00,44.68,44.72,44.65,44.69,539200.0,32.7615,32.7909,32.7395,32.7689,539200.0
2012-01-18 13:00:00,44.69,44.7,44.62,44.68,502700.0,32.7689,32.7762,32.7175,32.7615,502700.0
2012-01-18 13:30:00,44.68,44.73,44.64,44.67,539500.0,32.7615,32.7982,32.7322,32.7542,539500.0
2012-01-18 14:00:00,44.67,44.9,44.66,44.9,711100.0,32.7542,32.9228,32.7469,32.9228,711100.0
2012-01-18 14:30:00,44.9,44.96,44.87,44.95,898700.0,32.9228,32.9668,32.9008,32.9595,898700.0
2012-01-18 15:00:00,44.96,44.99,44.85,44.94,1270800.0,32.9668,32.9888,32.8862,32.9522,1270800.0
2012-01-18 15:30:00,44.94,44.94,44.8,44.88,1674700.0,32.9522,32.9522,32.8495,32.9082,1674700.0
2012-01-19 09:30:00,44.87,44.92,44.53,44.76,1336700.0,32.9008,32.9375,32.6515,32.8202,1336700.0
2012-01-19 10:00:00,44.76,44.78,44.45,44.56,1259000.0,32.8202,32.8349,32.5929,32.6735,1259000.0
2012-01-19 10:30:00,44.56,44.72,44.5,44.69,1017500.0,32.6735,32.7909,32.6295,32.7689,1017500.0
2012-01-19 11:00:00,44.68,44.69,44.53,44.63,640400.0,32.7615,32.7689,32.6515,32.7249,640400.0
2012-01-19 11:30:00,44.63,44.72,44.56,44.66,581300.0,32.7249,32.7909,32.6735,32.7469,581300.0
2012-01-19 12:00:00,44.66,44.81,44.59,44.81,614100.0,32.7469,32.8569,32.6955,32.8569,614100.0
2012-01-19 12:30:00,44.8,44.85,44.71,44.78,1033400.0,32.8495,32.8862,32.7835,32.8349,1033400.0
2012-01-19 13:00:00,44.78,44.89,44.73,44.82,462800.0,32.8349,32.9155,32.7982,32.8642,462800.0
2012-01-19 13:30:00,44.82,44.84,44.73,44.73,449500.0,32.8642,32.8788,32.7982,32.7982,449500.0
2012-01-19 14:00:00,44.73,44.85,44.73,44.84,493100.0,32.7982,32.8862,32.7982,32.8788,493100.0
2012-01-19 14:30:00,44.85,44.96,44.82,44.93,1359200.0,32.8862,32.9668,32.8642,32.9448,1359200.0
2012-01-19 15:00:00,44.93,45.33,44.93,45.16,2546700.0,32.9448,33.2381,32.9448,33.1135,2546700.0
2012-01-19 15:30:00,45.16,45.42,45.16,45.4,2797300.0,33.1135,33.3041,33.1135,33.2895,2797300.0
2012-01-20 09:30:00,45.45,45.5,44.99,45.12,1959800.0,33.3261,33.3628,32.9888,33.0842,1959800.0
2012-01-20 10:00:00,45.13,45.17,44.89,44.97,990700.0,33.0915,33.1208,32.9155,32.9742,990700.0
2012-01-20 10:30:00,44.97,44.97,44.76,44.81,938600.0,32.9742,32.9742,32.8202,32.8569,938600.0
2012-01-20 11:00:00,44.82,44.83,44.67,44.69,1001600.0,32.8642,32.8715,32.7542,32.7689,1001600.0
2012-01-20 11:30:00,44.68,44.72,44.56,44.69,843100.0,32.7615,32.7909,32.6735,32.7689,843100.0
2012-01-20 12:00:00,44.69,44.73,44.65,44.66,416200.0,32.7689,32.7982,32.7395,32.7469,416200.0
2012-01-20 12:30:00,44.66,44.67,44.53,44.54,485400.0,32.7469,32.7542,32.6515,32.6589,485400.0
2012-01-20 13:00:00,44.54,44.58,44.44,44.56,682000.0,32.6589,32.6882,32.5855,32.6735,682000.0
2012-01-20 13:30:00,44.56,44.65,44.43,44.43,492000.0,32.6735,32.7395,32.5782,32.5782,492000.0
2012-01-20 14:00:00,44.44,44.55,44.43,44.46,524000.0,32.5855,32.6662,32.5782,32.6002,524000.0
2012-01-20 14:30:00,44.46,44.46,44.35,44.37,602900.0,32.6002,32.6002,32.5196,32.5342,602900.0
2012-01-20 15:00:00,44.37,44.4,44.31,44.34,787000.0,32.5342,32.5562,32.4902,32.5122,787000.0
2012-01-20 15:30:00,44.33,44.53,44.31,44.5,1854400.0,32.5049,32.6515,32.4902,32.6295,1854400.0
2012-01-23 09:30:00,44.32,44.54,44.26,44.36,1908000.0,32.4976,32.6589,32.4536,32.5269,1908000.0
2012-01-23 10:00:00,44.37,44.69,44.36,44.65,1000000.0,32.5342,32.7689,32.5269,32.7395,1000000.0
2012-01-23 10:30:00,44.65,44.7,44.44,44.46,715400.0,32.7395,32.7762,32.5855,32.6002,715400.0
2012-01-23 11:00:00,44.46,44.5,44.15,44.15,615500.0,32.6002,32.6295,32.3729,32.3729,615500.0
2012-01-23 11:30:00,44.15,44.2,44.02,44.09,618400.0,32.3729,32.4096,32.2776,32.3289,618400.0
2012-01-23 12:00:00,44.09,44.16,43.98,44.12,770000.0,32.3289,32.3802,32.2483,32.3509,770000.0
2012-01-23 12:30:00,44.13,44.24,44.12,44.21,295400.0,32.3582,32.4389,32.3509,32.4169,295400.0
2012-01-23 13:00:00,44.21,44.44,44.21,44.37,1166300.0,32.4169,32.5855,32.4169,32.5342,1166300.0
2012-01-23 13:30:00,44.37,44.48,44.35,44.46,1137700.0,32.5342,32.6149,32.5196,32.6002,1137700.0
2012-01-23 14:00:00,44.46,44.7,44.43,44.69,742000.0,32.6002,32.7762,32.5782,32.7689,742000.0
2012-01-23 14:30:00,44.68,44.88,44.59,44.84,956800.0,32.7615,32.9082,32.6955,32.8788,956800.0
2012-01-23 15:00:00,44.84,44.99,44.78,44.91,1128300.0,32.8788,32.9888,32.8349,32.9302,1128300.0
2012-01-23 15:30:00,44.9,44.98,44.83,44.89,1347200.0,32.9228,32.9815,32.8715,32.9155,1347200.0
2012-01-24 09:30:00,44.7,44.88,44.56,44.65,908200.0,32.7762,32.9082,32.6735,32.7395,908200.0
2012-01-24 10:00:00,44.64,44.82,44.62,44.66,625300.0,32.7322,32.8642,32.7175,32.7469,625300.0
2012-01-24 10:30:00,44.66,44.9,44.62,44.88,772400.0,32.7469,32.9228,32.7175,32.9082,772400.0
2012-01-24 11:00:00,44.88,45.0,44.75,44.96,772800.0,32.9082,32.9962,32.8129,32.9668,772800.0
2012-01-24 11:30:00,44.97,44.99,44.87,44.89,502800.0,32.9742,32.9888,32.9008,32.9155,502800.0
2012-01-24 12:00:00,44.89,45.03,44.88,44.93,613900.0,32.9155,33.0182,32.9082,32.9448,613900.0
2012-01-24 12:30:00,44.93,44.99,44.84,44.87,521500.0,32.9448,32.9888,32.8788,32.9008,521500.0
2012-01-24 13:00:00,44.87,44.89,44.7,44.71,528500.0,32.9008,32.9155,32.7762,32.7835,528500.0
2012-01-24 13:30:00,44.7,44.81,44.7,44.76,521700.0,32.7762,32.8569,32.7762,32.8202,521700.0
2012-01-24 14:00:00,44.76,44.94,44.75,44.93,571100.0,32.8202,32.9522,32.8129,32.9448,571100.0
2012-01-24 14:30:00,44.94,45.13,44.9,45.0,983200.0,32.9522,33.0915,32.9228,32.9962,983200.0
2012-01-24 15:00:00,44.99,45.12,44.97,45.0,863900.0,32.9888,33.0842,32.9742,32.9962,863900.0
2012-01-24 15:30:00,44.99,45.0,44.86,44.96,2122700.0,32.9888,32.9962,32.8935,32.9668,2122700.0
2012-01-25 09:30:00,44.74,44.95,44.69,44.84,611800.0,32.8055,32.9595,32.7689,32.8788,611800.0
2012-01-25 10:00:00,44.83,44.96,44.64,44.75,712100.0,32.8715,32.9668,32.7322,32.8129,712100.0
2012-01-25 10:30:00,44.74,44.82,44.73,44.76,436500.0,32.8055,32.8642,32.7982,32.8202,436500.0
2012-01-25 11:00:00,44.75,44.78,44.65,44.71,481800.0,32.8129,32.8349,32.7395,32.7835,481800.0
2012-01-25 11:30:00,44.72,44.76,44.64,44.75,698300.0,32.7909,32.8202,32.7322,32.8129,698300.0
2012-01-25 12:00:00,44.74,44.9,44.6,44.84,488200.0,32.8055,32.9228,32.7029,32.8788,488200.0
2012-01-25 12:30:00,44.84,45.05,44.8,44.98,662200.0,32.8788,33.0328,32.8495,32.9815,662200.0
2012-01-25 13:00:00,44.98,45.3,44.96,45.22,678000.0,32.9815,33.2161,32.9668,33.1575,678000.0
2012-01-25 13:30:00,45.22,45.38,45.12,45.36,678600.0,33.1575,33.2748,33.0842,33.2601,678600.0
2012-01-25 14:00:00,45.37,45.41,45.04,45.07,768600.0,33.2675,33.2968,33.0255,33.0475,768600.0
2012-01-25 14:30:00,45.08,45.17,45.0,45.07,640500.0,33.0548,33.1208,32.9962,33.0475,640500.0
2012-01-25 15:00:00,45.06,45.16,44.97,45.11,741200.0,33.0402,33.1135,32.9742,33.0768,741200.0
2012-01-25 15:30:00,45.11,45.38,45.11,45.25,1407400.0,33.0768,33.2748,33.0768,33.1795,1407400.0
2012-01-26 09:30:00,45.35,45.35,44.91,45.25,1240500.0,33.2528,33.2528,32.9302,33.1795,1240500.0
2012-01-26 10:00:00,45.25,45.26,44.85,44.89,1326500.0,33.1795,33.1868,32.8862,32.9155,1326500.0
2012-01-26 10:30:00,44.89,44.93,44.68,44.68,843400.0,32.9155,32.9448,32.7615,32.7615,843400.0
2012-01-26 11:00:00,44.69,44.79,44.57,44.61,517400.0,32.7689,32.8422,32.6809,32.7102,517400.0
2012-01-26 11:30:00,44.6,44.83,44.56,44.73,647300.0,32.7029,32.8715,32.6735,32.7982,647300.0
2012-01-26 12:00:00,44.72,44.74,44.47,44.48,565900.0,32.7909,32.8055,32.6075,32.6149,565900.0
2012-01-26 12:30:00,44.49,44.78,44.47,44.65,409500.0,32.6222,32.8349,32.6075,32.7395,409500.0
2012-01-26 13:00:00,44.65,44.82,44.65,44.7,327300.0,32.7395,32.8642,32.7395,32.7762,327300.0
2012-01-26 13:30:00,44.71,44.72,44.54,44.57,536800.0,32.7835,32.7909,32.6589,32.6809,536800.0
2012-01-26 14:00:00,44.57,44.64,44.49,44.59,776500.0,32.6809,32.7322,32.6222,32.6955,776500.0
2012-01-26 14:30:00,44.61,44.89,44.58,44.82,803100.0,32.7102,32.9155,32.6882,32.8642,803100.0
2012-01-26 15:00:00,44.81,44.96,44.74,44.78,755700.0,32.8569,32.9668,32.8055,32.8349,755700.0
2012-01-26 15:30:00,44.78,44.95,44.76,44.94,1534400.0,32.8349,32.9595,32.8202,32.9522,1534400.0
2012-01-27 09:30:00,44.75,45.0,44.68,44.85,556300.0,32.8129,32.9962,32.7615,32.8862,556300.0
2012-01-27 10:00:00,44.85,44.89,44.67,44.88,741400.0,32.8862,32.9155,32.7542,32.9082,741400.0
2012-01-27 10:30:00,44.89,44.95,44.72,44.81,548800.0,32.9155,32.9595,32.7909,32.8569,548800.0
2012-01-27 11:00:00,44.81,44.91,44.73,44.73,422800.0,32.8569,32.9302,32.7982,32.7982,422800.0
2012-01-27 11:30:00,44.74,44.74,44.46,44.58,593500.0,32.8055,32.8055,32.6002,32.6882,593500.0
2012-01-27 12:00:00,44.58,44.63,44.41,44.55,385600.0,32.6882,32.7249,32.5636,32.6662,385600.0
2012-01-27 12:30:00,44.55,44.62,44.48,44.55,432300.0,32.6662,32.7175,32.6149,32.6662,432300.0
2012-01-27 13:00:00,44.55,44.73,44.55,44.69,243600.0,32.6662,32.7982,32.6662,32.7689,243600.0
2012-01-27 13:30:00,44.68,44.78,44.63,44.65,596100.0,32.7615,32.8349,32.7249,32.7395,596100.0
2012-01-27 14:00:00,44.65,44.73,44.59,44.72,387000.0,32.7395,32.7982,32.6955,32.7909,387000.0
2012-01-27 14:30:00,44.71,44.79,44.66,44.78,288300.0,32.7835,32.8422,32.7469,32.8349,288300.0
2012-01-27 15:00:00,44.78,44.89,44.78,44.81,478100.0,32.8349,32.9155,32.8349,32.8569,478100.0
2012-01-27 15:30:00,44.81,44.96,44.78,44.86,1421200.0,32.8569,32.9668,32.8349,32.8935,1421200.0
2012-01-30 09:30:00,44.62,44.75,44.31,44.4,678900.0,32.7175,32.8129,32.4902,32.5562,678900.0
2012-01-30 10:00:00,44.4,44.48,44.22,44.28,718800.0,32.5562,32.6149,32.4242,32.4682,718800.0
2012-01-30 10:30:00,44.27,44.37,44.23,44.24,493700.0,32.4609,32.5342,32.4316,32.4389,493700.0
2012-01-30 11:00:00,44.24,44.58,44.24,44.5,649900.0,32.4389,32.6882,32.4389,32.6295,649900.0
2012-01-30 11:30:00,44.49,44.53,44.38,44.5,420600.0,32.6222,32.6515,32.5416,32.6295,420600.0
2012-01-30 12:00:00,44.48,44.59,44.46,44.58,270100.0,32.6149,32.6955,32.6002,32.6882,270100.0
2012-01-30 12:30:00,44.57,44.62,44.48,44.48,395600.0,32.6809,32.7175,32.6149,32.6149,395600.0
2012-01-30 13:00:00,44.48,44.51,44.25,44.35,433300.0,32.6149,32.6369,32.4462,32.5196,433300.0
2012-01-30 13:30:00,44.36,44.49,44.33,44.47,295200.0,32.5269,32.6222,32.5049,32.6075,295200.0
2012-01-30 14:00:00,44.46,44.54,44.41,44.51,399000.0,32.6002,32.6589,32.5636,32.6369,399000.0
2012-01-30 14:30:00,44.51,44.6,44.46,44.52,428800.0,32.6369,32.7029,32.6002,32.6442,428800.0
2012-01-30 15:00:00,44.53,44.75,44.5,44.74,343700.0,32.6515,32.8129,32.6295,32.8055,343700.0
2012-01-30 15:30:00,44.75,44.79,44.59,44.76,746000.0,32.8129,32.8422,32.6955,32.8202,746000.0
2012-01-31 09:30:00,44.87,45.25,44.75,45.18,986800.0,32.9008,33.1795,32.8129,33.1282,986800.0
2012-01-31 10:00:00,45.15,45.19,44.85,45.06,967200.0,33.1062,33.1355,32.8862,33.0402,967200.0
2012-01-31 10:30:00,45.07,45.08,44.72,44.78,679500.0,33.0475,33.0548,32.7909,32.8349,679500.0
2012-01-31 11:00:00,44.78,44.87,44.7,44.78,575300.0,32.8349,32.9008,32.7762,32.8349,575300.0
2012-01-31 11:30:00,44.79,44.91,44.7,44.74,348700.0,32.8422,32.9302,32.7762,32.8055,348700.0
2012-01-31 12:00:00,44.74,44.78,44.6,44.6,288700.0,32.8055,32.8349,32.7029,32.7029,288700.0
2012-01-31 12:30:00,44.61,44.61,44.39,44.49,533600.0,32.7102,32.7102,32.5489,32.6222,533600.0
2012-01-31 13:00:00,44.49,44.5,44.41,44.48,416900.0,32.6222,32.6295,32.5636,32.6149,416900.0
2012-01-31 13:30:00,44.48,44.48,44.26,44.27,561400.0,32.6149,32.6149,32.4536,32.4609,561400.0
2012-01-31 14:00:00,44.27,44.43,44.26,44.4,588600.0,32.4609,32.5782,32.4536,32.5562,588600.0
2012-01-31 14:30:00,44.4,44.41,44.34,44.38,407400.0,32.5562,32.5636,32.5122,32.5416,407400.0
2012-01-31 15:00:00,44.38,44.41,44.3,44.38,739400.0,32.5416,32.5636,32.4829,32.5416,739400.0
2012-01-31 15:30:00,44.39,44.46,44.3,44.39,1736300.0,32.5489,32.6002,32.4829,32.5489,1736300.0
2012-02-01 09:30:00,44.69,44.91,44.54,44.58,952900.0,32.7689,32.9302,32.6589,32.6882,952900.0
2012-02-01 10:00:00,44.58,44.63,44.45,44.48,1005800.0,32.6882,32.7249,32.5929,32.6149,1005800.0
2012-02-01 10:30:00,44.48,44.52,44.42,44.51,1035000.0,32.6149,32.6442,32.5709,32.6369,1035000.0
2012-02-01 11:00:00,44.5,44.58,44.43,44.55,963800.0,32.6295,32.6882,32.5782,32.6662,963800.0
2012-02-01 11:30:00,44.55,44.62,44.47,44.58,772500.0,32.6662,32.7175,32.6075,32.6882,772500.0
2012-02-01 12:00:00,44.57,44.67,44.53,44.59,888400.0,32.6809,32.7542,32.6515,32.6955,888400.0
2012-02-01 12:30:00,44.59,44.61,44.5,44.53,541900.0,32.6955,32.7102,32.6295,32.6515,541900.0
2012-02-01 13:00:00,44.54,44.61,44.52,44.58,594000.0,32.6589,32.7102,32.6442,32.6882,594000.0
2012-02-01 13:30:00,44.57,44.59,44.43,44.5,477000.0,32.6809,32.6955,32.5782,32.6295,477000.0
2012-02-01 14:00:00,44.49,44.62,44.48,44.6,310400.0,32.6222,32.7175,32.6149,32.7029,310400.0
2012-02-01 14:30:00,44.6,44.62,44.52,44.59,446600.0,32.7029,32.7175,32.6442,32.6955,446600.0
2012-02-01 15:00:00,44.59,44.59,44.48,44.49,590200.0,32.6955,32.6955,32.6149,32.6222,590200.0
2012-02-01 15:30:00,44.49,44.61,44.45,44.48,1392600.0,32.6222,32.7102,32.5929,32.6149,1392600.0
2012-02-02 09:30:00,44.55,44.62,44.46,44.52,577600.0,32.6662,32.7175,32.6002,32.6442,577600.0
2012-02-02 10:00:00,44.52,44.54,44.42,44.48,792300.0,32.6442,32.6589,32.5709,32.6149,792300.0
2012-02-02 10:30:00,44.47,44.59,44.46,44.48,432600.0,32.6075,32.6955,32.6002,32.6149,432600.0
2012-02-02 11:00:00,44.49,44.56,44.4,44.4,336400.0,32.6222,32.6735,32.5562,32.5562,336400.0
2012-02-02 11:30:00,44.4,44.44,44.3,44.37,649100.0,32.5562,32.5855,32.4829,32.5342,649100.0
2012-02-02 12:00:00,44.38,44.46,44.37,44.44,305000.0,32.5416,32.6002,32.5342,32.5855,305000.0
2012-02-02 12:30:00,44.44,44.46,44.37,44.46,389600.0,32.5855,32.6002,32.5342,32.6002,389600.0
2012-02-02 13:00:00,44.46,44.51,44.42,44.43,305700.0,32.6002,32.6369,32.5709,32.5782,305700.0
2012-02-02 13:30:00,44.44,44.53,44.44,44.45,514200.0,32.5855,32.6515,32.5855,32.5929,514200.0
2012-02-02 14:00:00,44.45,44.51,44.43,44.51,322900.0,32.5929,32.6369,32.5782,32.6369,322900.0
2012-02-02 14:30:00,44.51,44.52,44.44,44.49,314300.0,32.6369,32.6442,32.5855,32.6222,314300.0
2012-02-02 15:00:00,44.49,44.51,44.43,44.48,627200.0,32.6222,32.6369,32.5782,32.6149,627200.0
2012-02-02 15:30:00,44.48,44.52,44.43,44.44,1557400.0,32.6149,32.6442,32.5782,32.5855,1557400.0
2012-02-03 09:30:00,44.82,45.0,44.82,44.9,701700.0,32.8642,32.9962,32.8642,32.9228,701700.0
2012-02-03 10:00:00,44.88,45.0,44.85,44.98,1394400.0,32.9082,32.9962,32.8862,32.9815,1394400.0
2012-02-03 10:30:00,44.98,45.0,44.96,44.99,779300.0,32.9815,32.9962,32.9668,32.9888,779300.0
2012-02-03 11:00:00,44.99,45.16,44.96,45.15,1011100.0,32.9888,33.1135,32.9668,33.1062,1011100.0
2012-02-03 11:30:00,45.16,45.16,45.08,45.1,325500.0,33.1135,33.1135,33.0548,33.0695,325500.0
2012-02-03 12:00:00,45.1,45.14,45.06,45.13,422500.0,33.0695,33.0988,33.0402,33.0915,422500.0
2012-02-03 12:30:00,45.13,45.21,45.11,45.17,412600.0,33.0915,33.1501,33.0768,33.1208,412600.0
2012-02-03 13:00:00,45.18,45.21,45.14,45.18,268100.0,33.1282,33.1501,33.0988,33.1282,268100.0
2012-02-03 13:30:00,45.19,45.2,45.16,45.19,293700.0,33.1355,33.1428,33.1135,33.1355,293700.0
2012-02-03 14:00:00,45.18,45.25,45.18,45.25,589100.0,33.1282,33.1795,33.1282,33.1795,589100.0
2012-02-03 14:30:00,45.25,45.27,45.21,45.27,936800.0,33.1795,33.1941,33.1501,33.1941,936800.0
2012-02-03 15:00:00,45.27,45.27,45.2,45.24,489900.0,33.1941,33.1941,33.1428,33.1721,489900.0
2012-02-03 15:30:00,45.25,45.26,45.12,45.17,2120500.0,33.1795,33.1868,33.0842,33.1208,2120500.0
2012-02-06 09:30:00,45.05,45.28,44.99,45.11,778600.0,33.0328,33.2015,32.9888,33.0768,778600.0
2012-02-06 10:00:00,45.12,45.25,45.1,45.18,653200.0,33.0842,33.1795,33.0695,33.1282,653200.0
2012-02-06 10:30:00,45.18,45.24,45.04,45.14,505900.0,33.1282,33.1721,33.0255,33.0988,505900.0
2012-02-06 11:00:00,45.14,45.19,45.12,45.15,406600.0,33.0988,33.1355,33.0842,33.1062,406600.0
2012-02-06 11:30:00,45.15,45.18,45.11,45.16,523000.0,33.1062,33.1282,33.0768,33.1135,523000.0
2012-02-06 12:00:00,45.16,45.23,45.15,45.18,494400.0,33.1135,33.1648,33.1062,33.1282,494400.0
2012-02-06 12:30:00,45.18,45.26,45.17,45.25,514000.0,33.1282,33.1868,33.1208,33.1795,514000.0
2012-02-06 13:00:00,45.24,45.26,45.16,45.23,469500.0,33.1721,33.1868,33.1135,33.1648,469500.0
2012-02-06 13:30:00,45.24,45.27,45.17,45.21,632900.0,33.1721,33.1941,33.1208,33.1501,632900.0
2012-02-06 14:00:00,45.2,45.26,45.17,45.2,326400.0,33.1428,33.1868,33.1208,33.1428,326400.0
2012-02-06 14:30:00,45.19,45.25,45.14,45.23,388900.0,33.1355,33.1795,33.0988,33.1648,388900.0
2012-02-06 15:00:00,45.23,45.25,45.16,45.18,554300.0,33.1648,33.1795,33.1135,33.1282,554300.0
2012-02-06 15:30:00,45.17,45.25,45.17,45.19,1221600.0,33.1208,33.1795,33.1208,33.1355,1221600.0
2012-02-07 09:30:00,45.13,45.37,45.1,45.31,968000.0,33.0915,33.2675,33.0695,33.2235,968000.0
2012-02-07 10:00:00,45.31,45.37,45.26,45.33,1271100.0,33.2235,33.2675,33.1868,33.2381,1271100.0
2012-02-07 10:30:00,45.32,45.41,45.3,45.35,939200.0,33.2308,33.2968,33.2161,33.2528,939200.0
2012-02-07 11:00:00,45.36,45.46,45.34,45.46,771800.0,33.2601,33.3335,33.2455,33.3335,771800.0
2012-02-07 11:30:00,45.46,45.46,45.3,45.4,641200.0,33.3335,33.3335,33.2161,33.2895,641200.0
2012-02-07 12:00:00,45.39,45.43,45.36,45.4,628500.0,33.2821,33.3115,33.2601,33.2895,628500.0
2012-02-07 12:30:00,45.4,45.47,45.38,45.45,308800.0,33.2895,33.3408,33.2748,33.3261,308800.0
2012-02-07 13:00:00,45.44,45.57,45.44,45.54,696600.0,33.3188,33.4141,33.3188,33.3921,696600.0
2012-02-07 13:30:00,45.54,45.58,45.5,45.54,296900.0,33.3921,33.4215,33.3628,33.3921,296900.0
2012-02-07 14:00:00,45.53,45.55,45.4,45.42,448800.0,33.3848,33.3995,33.2895,33.3041,448800.0
2012-02-07 14:30:00,45.42,45.43,45.34,45.39,637400.0,33.3041,33.3115,33.2455,33.2821,637400.0
2012-02-07 15:00:00,45.39,45.55,45.38,45.52,522400.0,33.2821,33.3995,33.2748,33.3775,522400.0
2012-02-07 15:30:00,45.53,45.55,45.47,45.48,995600.0,33.3848,33.3995,33.3408,33.3481,995600.0
2012-02-08 09:30:00,45.44,45.47,45.23,45.3,745600.0,33.3188,33.3408,33.1648,33.2161,745600.0
2012-02-08 10:00:00,45.3,45.35,45.14,45.26,774000.0,33.2161,33.2528,33.0988,33.1868,774000.0
2012-02-08 10:30:00,45.25,45.27,45.07,45.13,594000.0,33.1795,33.1941,33.0475,33.0915,594000.0
2012-02-08 11:00:00,45.13,45.15,44.93,44.99,688700.0,33.0915,33.1062,32.9448,32.9888,688700.0
2012-02-08 11:30:00,45.0,45.0,44.88,44.93,589800.0,32.9962,32.9962,32.9082,32.9448,589800.0
2012-02-08 12:00:00,44.92,44.96,44.87,44.91,335100.0,32.9375,32.9668,32.9008,32.9302,335100.0
2012-02-08 12:30:00,44.91,44.92,44.84,44.88,245100.0,32.9302,32.9375,32.8788,32.9082,245100.0
2012-02-08 13:00:00,44.89,44.99,44.89,44.99,295600.0,32.9155,32.9888,32.9155,32.9888,295600.0
2012-02-08 13:30:00,44.99,45.0,44.88,44.91,280100.0,32.9888,32.9962,32.9082,32.9302,280100.0
2012-02-08 14:00:00,44.91,44.99,44.89,44.96,434100.0,32.9302,32.9888,32.9155,32.9668,434100.0
2012-02-08 14:30:00,44.97,45.11,44.94,45.09,440100.0,32.9742,33.0768,32.9522,33.0622,440100.0
2012-02-08 15:00:00,45.09,45.13,44.98,45.02,529000.0,33.0622,33.0915,32.9815,33.0108,529000.0
2012-02-08 15:30:00,45.02,45.16,45.01,45.15,875300.0,33.0108,33.1135,33.0035,33.1062,875300.0
2012-02-09 09:30:00,45.27,45.3,44.83,44.95,745100.0,33.1941,33.2161,32.8715,32.9595,745100.0
2012-02-09 10:00:00,44.95,45.08,44.86,44.89,571400.0,32.9595,33.0548,32.8935,32.9155,571400.0
2012-02-09 10:30:00,44.89,44.92,44.83,44.9,330400.0,32.9155,32.9375,32.8715,32.9228,330400.0
2012-02-09 11:00:00,44.91,44.97,44.87,44.94,288100.0,32.9302,32.9742,32.9008,32.9522,288100.0
2012-02-09 11:30:00,44.95,45.06,44.86,45.06,287000.0,32.9595,33.0402,32.8935,33.0402,287000.0
2012-02-09 12:00:00,45.06,45.15,45.05,45.13,348600.0,33.0402,33.1062,33.0328,33.0915,348600.0
2012-02-09 12:30:00,45.12,45.27,45.1,45.18,355600.0,33.0842,33.1941,33.0695,33.1282,355600.0
2012-02-09 13:00:00,45.19,45.35,45.18,45.35,287900.0,33.1355,33.2528,33.1282,33.2528,287900.0
2012-02-09 13:30:00,45.34,45.36,45.3,45.36,326800.0,33.2455,33.2601,33.2161,33.2601,326800.0
2012-02-09 14:00:00,45.36,45.37,45.29,45.3,205100.0,33.2601,33.2675,33.2088,33.2161,205100.0
2012-02-09 14:30:00,45.3,45.31,45.26,45.27,242400.0,33.2161,33.2235,33.1868,33.1941,242400.0
2012-02-09 15:00:00,45.27,45.31,45.25,45.26,255900.0,33.1941,33.2235,33.1795,33.1868,255900.0
2012-02-09 15:30:00,45.26,45.29,45.19,45.28,705400.0,33.1868,33.2088,33.1355,33.2015,705400.0
2012-02-10 09:30:00,44.97,45.11,44.93,45.0,414400.0,32.9742,33.0768,32.9448,32.9962,414400.0
2012-02-10 10:00:00,45.0,45.06,44.93,45.05,436200.0,32.9962,33.0402,32.9448,33.0328,436200.0
2012-02-10 10:30:00,45.05,45.13,45.03,45.1,380300.0,33.0328,33.0915,33.0182,33.0695,380300.0
2012-02-10 11:00:00,45.1,45.27,45.1,45.17,431000.0,33.0695,33.1941,33.0695,33.1208,431000.0
2012-02-10 11:30:00,45.17,45.24,45.14,45.21,175200.0,33.1208,33.1721,33.0988,33.1501,175200.0
2012-02-10 12:00:00,45.2,45.24,45.14,45.16,173500.0,33.1428,33.1721,33.0988,33.1135,173500.0
2012-02-10 12:30:00,45.17,45.24,45.16,45.22,156400.0,33.1208,33.1721,33.1135,33.1575,156400.0
2012-02-10 13:00:00,45.23,45.28,45.18,45.18,246700.0,33.1648,33.2015,33.1282,33.1282,246700.0
2012-02-10 13:30:00,45.18,45.18,44.97,44.98,310300.0,33.1282,33.1282,32.9742,32.9815,310300.0
2012-02-10 14:00:00,44.98,45.09,44.98,45.07,206500.0,32.9815,33.0622,32.9815,33.0475,206500.0
2012-02-10 14:30:00,45.08,45.2,45.08,45.18,435400.0,33.0548,33.1428,33.0548,33.1282,435400.0
2012-02-10 15:00:00,45.18,45.22,45.11,45.22,418100.0,33.1282,33.1575,33.0768,33.1575,418100.0
2012-02-10 15:30:00,45.23,45.32,45.18,45.3,607600.0,33.1648,33.2308,33.1282,33.2161,607600.0
2012-02-13 09:30:00,45.54,45.74,45.45,45.63,666100.0,33.3921,33.5388,33.3261,33.4581,666100.0
2012-02-13 10:00:00,45.64,45.78,45.59,45.73,991200.0,33.4654,33.5681,33.4288,33.5314,991200.0
2012-02-13 10:30:00,45.73,45.74,45.58,45.72,771700.0,33.5314,33.5388,33.4215,33.5241,771700.0
2012-02-13 11:00:00,45.72,45.77,45.68,45.76,568600.0,33.5241,33.5608,33.4948,33.5534,568600.0
2012-02-13 11:30:00,45.75,45.93,45.75,45.92,690400.0,33.5461,33.6781,33.5461,33.6708,690400.0
2012-02-13 12:00:00,45.92,45.94,45.78,45.79,452400.0,33.6708,33.6854,33.5681,33.5754,452400.0
2012-02-13 12:30:00,45.78,45.83,45.75,45.8,485400.0,33.5681,33.6048,33.5461,33.5828,485400.0
2012-02-13 13:00:00,45.8,46.0,45.8,45.98,394600.0,33.5828,33.7294,33.5828,33.7148,394600.0
2012-02-13 13:30:00,45.97,46.11,45.9,45.94,800900.0,33.7074,33.8101,33.6561,33.6854,800900.0
2012-02-13 14:00:00,45.95,46.03,45.92,46.03,408700.0,33.6928,33.7514,33.6708,33.7514,408700.0
2012-02-13 14:30:00,46.02,46.1,46.01,46.04,667300.0,33.7441,33.8027,33.7367,33.7587,667300.0
2012-02-13 15:00:00,46.03,46.04,45.93,45.93,616400.0,33.7514,33.7587,33.6781,33.6781,616400.0
2012-02-13 15:30:00,45.93,45.97,45.9,45.95,1161900.0,33.6781,33.7074,33.6561,33.6928,1161900.0
2012-02-14 09:30:00,45.86,45.98,45.75,45.95,595100.0,33.6268,33.7148,33.5461,33.6928,595100.0
2012-02-14 10:00:00,45.94,45.99,45.84,45.96,661500.0,33.6854,33.7221,33.6121,33.7001,661500.0
2012-02-14 10:30:00,45.97,45.99,45.91,45.97,426100.0,33.7074,33.7221,33.6634,33.7074,426100.0
2012-02-14 11:00:00,45.97,46.13,45.96,46.12,644400.0,33.7074,33.8247,33.7001,33.8174,644400.0
2012-02-14 11:30:00,46.12,46.21,46.06,46.07,560900.0,33.8174,33.8834,33.7734,33.7807,560900.0
2012-02-14 12:00:00,46.07,46.13,45.95,45.95,349700.0,33.7807,33.8247,33.6928,33.6928,349700.0
2012-02-14 12:30:00,45.96,45.96,45.82,45.85,285300.0,33.7001,33.7001,33.5974,33.6194,285300.0
2012-02-14 13:00:00,45.84,45.86,45.76,45.8,453700.0,33.6121,33.6268,33.5534,33.5828,453700.0
2012-02-14 13:30:00,45.79,45.86,45.78,45.85,395500.0,33.5754,33.6268,33.5681,33.6194,395500.0
2012-02-14 14:00:00,45.85,45.87,45.72,45.73,312900.0,33.6194,33.6341,33.5241,33.5314,312900.0
2012-02-14 14:30:00,45.73,45.78,45.68,45.77,520200.0,33.5314,33.5681,33.4948,33.5608,520200.0
2012-02-14 15:00:00,45.77,45.87,45.76,45.78,576300.0,33.5608,33.6341,33.5534,33.5681,576300.0
2012-02-14 15:30:00,45.77,46.04,45.74,46.04,1315200.0,33.5608,33.7587,33.5388,33.7587,1315200.0
2012-02-15 09:30:00,45.76,46.17,45.76,45.93,640600.0,33.5534,33.8541,33.5534,33.6781,640600.0
2012-02-15 10:00:00,45.94,46.02,45.76,45.8,658100.0,33.6854,33.7441,33.5534,33.5828,658100.0
2012-02-15 10:30:00,45.8,45.86,45.78,45.82,674500.0,33.5828,33.6268,33.5681,33.5974,674500.0
2012-02-15 11:00:00,45.81,45.89,45.79,45.89,355700.0,33.5901,33.6488,33.5754,33.6488,355700.0
2012-02-15 11:30:00,45.89,45.97,45.85,45.97,424000.0,33.6488,33.7074,33.6194,33.7074,424000.0
2012-02-15 12:00:00,45.97,45.98,45.85,45.85,251500.0,33.7074,33.7148,33.6194,33.6194,251500.0
2012-02-15 12:30:00,45.85,45.91,45.79,45.84,363100.0,33.6194,33.6634,33.5754,33.6121,363100.0
2012-02-15 13:00:00,45.84,45.84,45.67,45.82,468800.0,33.6121,33.6121,33.4874,33.5974,468800.0
2012-02-15 13:30:00,45.81,45.87,45.78,45.86,245100.0,33.5901,33.6341,33.5681,33.6268,245100.0
2012-02-15 14:00:00,45.85,45.88,45.71,45.84,574200.0,33.6194,33.6414,33.5168,33.6121,574200.0
2012-02-15 14:30:00,45.83,45.89,45.69,45.7,582200.0,33.6048,33.6488,33.5021,33.5094,582200.0
2012-02-15 15:00:00,45.7,45.81,45.65,45.68,807700.0,33.5094,33.5901,33.4728,33.4948,807700.0
2012-02-15 15:30:00,45.68,45.8,45.68,45.73,810600.0,33.4948,33.5828,33.4948,33.5314,810600.0
2012-02-16 09:30:00,45.99,46.2,45.72,46.2,918200.0,33.7221,33.8761,33.5241,33.8761,918200.0
2012-02-16 10:00:00,46.2,46.23,46.02,46.07,742100.0,33.8761,33.8981,33.7441,33.7807,742100.0
2012-02-16 10:30:00,46.07,46.14,45.92,45.92,514500.0,33.7807,33.8321,33.6708,33.6708,514500.0
2012-02-16 11:00:00,45.92,45.97,45.83,45.91,475200.0,33.6708,33.7074,33.6048,33.6634,475200.0
2012-02-16 11:30:00,45.9,46.07,45.87,46.07,398500.0,33.6561,33.7807,33.6341,33.7807,398500.0
2012-02-16 12:00:00,46.07,46.14,46.0,46.0,395200.0,33.7807,33.8321,33.7294,33.7294,395200.0
2012-02-16 12:30:00,46.0,46.03,45.98,46.01,317600.0,33.7294,33.7514,33.7148,33.7367,317600.0
2012-02-16 13:00:00,46.01,46.12,46.01,46.09,272700.0,33.7367,33.8174,33.7367,33.7954,272700.0
2012-02-16 13:30:00,46.09,46.11,45.98,46.03,449400.0,33.7954,33.8101,33.7148,33.7514,449400.0
2012-02-16 14:00:00,46.03,46.03,45.97,45.98,281800.0,33.7514,33.7514,33.7074,33.7148,281800.0
2012-02-16 14:30:00,45.99,45.99,45.92,45.95,519400.0,33.7221,33.7221,33.6708,33.6928,519400.0
2012-02-16 15:00:00,45.94,45.96,45.84,45.86,484600.0,33.6854,33.7001,33.6121,33.6268,484600.0
2012-02-16 15:30:00,45.87,45.96,45.86,45.93,1006400.0,33.6341,33.7001,33.6268,33.6781,1006400.0
2012-02-17 09:30:00,46.14,46.5,46.09,46.48,1913500.0,33.8321,34.096,33.7954,34.0814,1913500.0
2012-02-17 10:00:00,46.49,46.61,46.36,46.57,723900.0,34.0887,34.1767,33.9934,34.1474,723900.0
2012-02-17 10:30:00,46.56,46.59,46.38,46.41,496800.0,34.14,34.162,34.0081,34.03,496800.0
2012-02-17 11:00:00,46.4,46.44,46.36,46.41,664700.0,34.0227,34.052,33.9934,34.03,664700.0
2012-02-17 11:30:00,46.4,46.46,46.33,46.44,555800.0,34.0227,34.0667,33.9714,34.052,555800.0
2012-02-17 12:00:00,46.44,46.51,46.39,46.41,871100.0,34.052,34.1034,34.0154,34.03,871100.0
2012-02-17 12:30:00,46.41,46.47,46.4,46.43,295000.0,34.03,34.074,34.0227,34.0447,295000.0
2012-02-17 13:00:00,46.43,46.44,46.4,46.41,426300.0,34.0447,34.052,34.0227,34.03,426300.0
2012-02-17 13:30:00,46.4,46.6,46.4,46.56,614500.0,34.0227,34.1694,34.0227,34.14,614500.0
2012-02-17 14:00:00,46.56,46.57,46.44,46.46,516500.0,34.14,34.1474,34.052,34.0667,516500.0
2012-02-17 14:30:00,46.46,46.53,46.44,46.52,860500.0,34.0667,34.118,34.052,34.1107,860500.0
2012-02-17 15:00:00,46.53,46.64,46.51,46.63,1032300.0,34.118,34.1987,34.1034,34.1914,1032300.0
2012-02-17 15:30:00,46.63,46.72,46.61,46.7,1895800.0,34.1914,34.2574,34.1767,34.2427,1895800.0
2012-02-21 09:30:00,48.11,48.11,47.48,47.57,4393900.0,35.2766,35.2766,34.8146,34.8806,4393900.0
2012-02-21 10:00:00,47.58,47.61,47.26,47.31,2019000.0,34.8879,34.9099,34.6533,34.69,2019000.0
2012-02-21 10:30:00,47.31,47.54,47.24,47.47,1831700.0,34.69,34.8586,34.6386,34.8073,1831700.0
2012-02-21 11:00:00,47.47,47.5,47.31,47.38,879900.0,34.8073,34.8293,34.69,34.7413,879900.0
2012-02-21 11:30:00,47.38,47.46,47.29,47.45,1046800.0,34.7413,34.8,34.6753,34.7926,1046800.0
2012-02-21 12:00:00,47.45,47.45,47.16,47.34,1000000.0,34.7926,34.7926,34.58,34.712,1000000.0
2012-02-21 12:30:00,47.33,47.4,47.13,47.22,738500.0,34.7046,34.756,34.558,34.624,738500.0
2012-02-21 13:00:00,47.22,47.22,47.0,47.06,784500.0,34.624,34.624,34.4627,34.5067,784500.0
2012-02-21 13:30:00,47.05,47.09,46.87,46.93,705800.0,34.4993,34.5287,34.3673,34.4113,705800.0
2012-02-21 14:00:00,46.93,46.99,46.73,46.74,820300.0,34.4113,34.4553,34.2647,34.272,820300.0
2012-02-21 14:30:00,46.73,46.86,46.64,46.85,1081100.0,34.2647,34.36,34.1987,34.3527,1081100.0
2012-02-21 15:00:00,46.85,46.96,46.75,46.95,1153400.0,34.3527,34.4333,34.2794,34.426,1153400.0
2012-02-21 15:30:00,46.96,47.02,46.84,46.96,2348700.0,34.4333,34.4773,34.3453,34.4333,2348700.0
2012-02-22 09:30:00,46.76,47.24,46.72,47.06,1666100.0,34.2867,34.6386,34.2574,34.5067,1666100.0
2012-02-22 10:00:00,47.06,47.1,46.81,46.88,1468900.0,34.5067,34.536,34.3233,34.3747,1468900.0
2012-02-22 10:30:00,46.87,46.9,46.56,46.68,988800.0,34.3673,34.3893,34.14,34.228,988800.0
2012-02-22 11:00:00,46.68,46.72,46.45,46.54,1087900.0,34.228,34.2574,34.0594,34.1254,1087900.0
2012-02-22 11:30:00,46.54,46.65,46.52,46.61,518800.0,34.1254,34.206,34.1107,34.1767,518800.0
2012-02-22 12:00:00,46.6,46.67,46.53,46.61,510400.0,34.1694,34.2207,34.118,34.1767,510400.0
2012-02-22 12:30:00,46.61,46.61,46.54,46.59,641600.0,34.1767,34.1767,34.1254,34.162,641600.0
2012-02-22 13:00:00,46.59,46.72,46.56,46.72,428400.0,34.162,34.2574,34.14,34.2574,428400.0
2012-02-22 13:30:00,46.72,46.88,46.7,46.78,951100.0,34.2574,34.3747,34.2427,34.3013,951100.0
2012-02-22 14:00:00,46.78,46.78,46.66,46.66,328900.0,34.3013,34.3013,34.2134,34.2134,328900.0
2012-02-22 14:30:00,46.67,46.67,46.58,46.6,500300.0,34.2207,34.2207,34.1547,34.1694,500300.0
2012-02-22 15:00:00,46.6,46.64,46.53,46.55,443900.0,34.1694,34.1987,34.118,34.1327,443900.0
2012-02-22 15:30:00,46.55,46.71,46.55,46.57,937100.0,34.1327,34.25,34.1327,34.1474,937100.0
2012-02-23 09:30:00,46.54,46.72,46.52,46.56,1114500.0,34.1254,34.2574,34.1107,34.14,1114500.0
2012-02-23 10:00:00,46.57,46.76,46.56,46.68,779500.0,34.1474,34.2867,34.14,34.228,779500.0
2012-02-23 10:30:00,46.68,46.97,46.63,46.92,741900.0,34.228,34.4407,34.1914,34.404,741900.0
2012-02-23 11:00:00,46.93,47.04,46.92,47.0,888600.0,34.4113,34.492,34.404,34.4627,888600.0
2012-02-23 11:30:00,47.0,47.07,46.95,46.95,813900.0,34.4627,34.514,34.426,34.426,813900.0
2012-02-23 12:00:00,46.96,47.1,46.93,47.07,290600.0,34.4333,34.536,34.4113,34.514,290600.0
2012-02-23 12:30:00,47.07,47.13,47.05,47.09,501200.0,34.514,34.558,34.4993,34.5287,501200.0
2012-02-23 13:00:00,47.1,47.2,47.06,47.08,524900.0,34.536,34.6093,34.5067,34.5213,524900.0
2012-02-23 13:30:00,47.08,47.14,47.05,47.08,309800.0,34.5213,34.5653,34.4993,34.5213,309800.0
2012-02-23 14:00:00,47.08,47.09,46.97,47.05,433400.0,34.5213,34.5287,34.4407,34.4993,433400.0
2012-02-23 14:30:00,47.05,47.05,46.94,46.95,470400.0,34.4993,34.4993,34.4187,34.426,470400.0
2012-02-23 15:00:00,46.95,47.03,46.94,46.97,635800.0,34.426,34.4847,34.4187,34.4407,635800.0
2012-02-23 15:30:00,46.97,47.01,46.92,46.95,1024100.0,34.4407,34.47,34.404,34.426,1024100.0
2012-02-24 09:30:00,47.0,47.13,46.86,46.9,948400.0,34.4627,34.558,34.36,34.3893,948400.0
2012-02-24 10:00:00,46.9,47.14,46.88,47.01,968400.0,34.3893,34.5653,34.3747,34.47,968400.0
2012-02-24 10:30:00,47.0,47.03,46.78,46.8,789400.0,34.4627,34.4847,34.3013,34.316,789400.0
2012-02-24 11:00:00,46.79,46.88,46.78,46.86,818900.0,34.3087,34.3747,34.3013,34.36,818900.0
2012-02-24 11:30:00,46.86,46.88,46.79,46.87,911000.0,34.36,34.3747,34.3087,34.3673,911000.0
2012-02-24 12:00:00,46.87,46.91,46.84,46.89,763000.0,34.3673,34.3967,34.3453,34.382,763000.0
2012-02-24 12:30:00,46.88,46.96,46.84,46.96,337700.0,34.3747,34.4333,34.3453,34.4333,337700.0
2012-02-24 13:00:00,46.96,47.05,46.95,46.98,330400.0,34.4333,34.4993,34.426,34.448,330400.0
2012-02-24 13:30:00,46.98,47.0,46.88,46.95,431600.0,34.448,34.4627,34.3747,34.426,431600.0
2012-02-24 14:00:00,46.95,46.96,46.83,46.83,370800.0,34.426,34.4333,34.338,34.338,370800.0
2012-02-24 14:30:00,46.83,46.92,46.8,46.9,494200.0,34.338,34.404,34.316,34.3893,494200.0
2012-02-24 15:00:00,46.9,46.99,46.89,46.93,813000.0,34.3893,34.4553,34.382,34.4113,813000.0
2012-02-24 15:30:00,46.94,46.98,46.89,46.97,836300.0,34.4187,34.448,34.382,34.4407,836300.0
2012-02-27 09:30:00,46.7,47.07,46.59,47.02,1171500.0,34.2427,34.514,34.162,34.4773,1171500.0
2012-02-27 10:00:00,47.02,47.19,46.91,47.02,976900.0,34.4773,34.602,34.3967,34.4773,976900.0
2012-02-27 10:30:00,47.02,47.13,46.92,47.02,607700.0,34.4773,34.558,34.404,34.4773,607700.0
2012-02-27 11:00:00,47.02,47.34,47.02,47.32,859000.0,34.4773,34.712,34.4773,34.6973,859000.0
2012-02-27 11:30:00,47.33,47.36,47.18,47.26,442200.0,34.7046,34.7266,34.5946,34.6533,442200.0
2012-02-27 12:00:00,47.26,47.32,47.23,47.3,327400.0,34.6533,34.6973,34.6313,34.6826,327400.0
2012-02-27 12:30:00,47.3,47.37,47.22,47.25,411600.0,34.6826,34.734,34.624,34.646,411600.0
2012-02-27 13:00:00,47.26,47.33,47.2,47.31,452500.0,34.6533,34.7046,34.6093,34.69,452500.0
2012-02-27 13:30:00,47.31,47.33,47.17,47.18,516500.0,34.69,34.7046,34.5873,34.5946,516500.0
2012-02-27 14:00:00,47.18,47.2,47.05,47.08,435100.0,34.5946,34.6093,34.4993,34.5213,435100.0
2012-02-27 14:30:00,47.08,47.13,47.0,47.09,498600.0,34.5213,34.558,34.4627,34.5287,498600.0
2012-02-27 15:00:00,47.09,47.19,46.99,47.04,798500.0,34.5287,34.602,34.4553,34.492,798500.0
2012-02-27 15:30:00,47.05,47.08,46.93,46.94,1775500.0,34.4993,34.5213,34.4113,34.4187,1775500.0
2012-02-28 09:30:00,47.19,47.21,46.87,47.1,953200.0,34.602,34.6166,34.3673,34.536,953200.0
2012-02-28 10:00:00,47.08,47.17,46.83,46.88,758000.0,34.5213,34.5873,34.338,34.3747,758000.0
2012-02-28 10:30:00,46.88,47.06,46.88,47.0,632700.0,34.3747,34.5067,34.3747,34.4627,632700.0
2012-02-28 11:00:00,47.0,47.08,46.87,46.89,660300.0,34.4627,34.5213,34.3673,34.382,660300.0
2012-02-28 11:30:00,46.89,47.04,46.89,47.04,587200.0,34.382,34.492,34.382,34.492,587200.0
2012-02-28 12:00:00,47.05,47.24,47.05,47.19,497800.0,34.4993,34.6386,34.4993,34.602,497800.0
2012-02-28 12:30:00,47.2,47.3,47.17,47.27,454600.0,34.6093,34.6826,34.5873,34.6606,454600.0
2012-02-28 13:00:00,47.27,47.33,47.27,47.31,306800.0,34.6606,34.7046,34.6606,34.69,306800.0
2012-02-28 13:30:00,47.31,47.31,47.13,47.16,406300.0,34.69,34.69,34.558,34.58,406300.0
2012-02-28 14:00:00,47.16,47.17,46.99,47.0,272900.0,34.58,34.5873,34.4553,34.4627,272900.0
2012-02-28 14:30:00,46.99,47.14,46.99,47.11,391100.0,34.4553,34.5653,34.4553,34.5433,391100.0
2012-02-28 15:00:00,47.1,47.2,47.07,47.19,458500.0,34.536,34.6093,34.514,34.602,458500.0
2012-02-28 15:30:00,47.19,47.29,47.19,47.24,1006500.0,34.602,34.6753,34.602,34.6386,1006500.0
2012-02-29 09:30:00,47.21,47.64,47.21,47.56,1070400.0,34.6166,34.9319,34.6166,34.8733,1070400.0
2012-02-29 10:00:00,47.56,47.59,47.46,47.53,958600.0,34.8733,34.8953,34.8,34.8513,958600.0
2012-02-29 10:30:00,47.53,47.56,47.2,47.32,1172900.0,34.8513,34.8733,34.6093,34.6973,1172900.0
2012-02-29 11:00:00,47.32,47.4,47.23,47.25,441800.0,34.6973,34.756,34.6313,34.646,441800.0
2012-02-29 11:30:00,47.24,47.46,47.22,47.45,417800.0,34.6386,34.8,34.624,34.7926,417800.0
2012-02-29 12:00:00,47.45,47.55,47.34,47.49,407400.0,34.7926,34.866,34.712,34.822,407400.0
2012-02-29 12:30:00,47.5,47.52,47.42,47.48,382200.0,34.8293,34.844,34.7706,34.8146,382200.0
2012-02-29 13:00:00,47.48,47.62,47.45,47.62,498800.0,34.8146,34.9173,34.7926,34.9173,498800.0
2012-02-29 13:30:00,47.61,47.7,47.53,47.66,393200.0,34.9099,34.9759,34.8513,34.9466,393200.0
2012-02-29 14:00:00,47.67,47.8,47.61,47.78,657000.0,34.9539,35.0493,34.9099,35.0346,657000.0
2012-02-29 14:30:00,47.78,47.79,47.64,47.7,461400.0,35.0346,35.0419,34.9319,34.9759,461400.0
2012-02-29 15:00:00,47.69,47.75,47.58,47.7,747500.0,34.9686,35.0126,34.8879,34.9759,747500.0
2012-02-29 15:30:00,47.7,47.7,47.55,47.58,1811400.0,34.9759,34.9759,34.866,34.8879,1811400.0
2012-03-01 09:30:00,47.53,47.89,47.53,47.74,1024700.0,34.8513,35.1153,34.8513,35.0053,1024700.0
2012-03-01 10:00:00,47.73,47.73,47.48,47.53,824400.0,34.9979,34.9979,34.8146,34.8513,824400.0
2012-03-01 10:30:00,47.53,47.54,47.31,47.41,445700.0,34.8513,34.8586,34.69,34.7633,445700.0
2012-03-01 11:00:00,47.41,47.59,47.41,47.53,501100.0,34.7633,34.8953,34.7633,34.8513,501100.0
2012-03-01 11:30:00,47.53,47.53,47.41,47.47,344500.0,34.8513,34.8513,34.7633,34.8073,344500.0
2012-03-01 12:00:00,47.47,47.6,47.42,47.5,341400.0,34.8073,34.9026,34.7706,34.8293,341400.0
2012-03-01 12:30:00,47.5,47.58,47.49,47.54,199600.0,34.8293,34.8879,34.822,34.8586,199600.0
2012-03-01 13:00:00,47.55,47.66,47.49,47.59,392100.0,34.866,34.9466,34.822,34.8953,392100.0
2012-03-01 13:30:00,47.59,47.65,47.48,47.5,450600.0,34.8953,34.9393,34.8146,34.8293,450600.0
2012-03-01 14:00:00,47.5,47.5,47.4,47.46,439200.0,34.8293,34.8293,34.756,34.8,439200.0
2012-03-01 14:30:00,47.46,47.56,47.46,47.48,506300.0,34.8,34.8733,34.8,34.8146,506300.0
2012-03-01 15:00:00,47.49,47.5,47.3,47.35,621900.0,34.822,34.8293,34.6826,34.7193,621900.0
2012-03-01 15:30:00,47.35,47.48,47.29,47.46,1154200.0,34.7193,34.8146,34.6753,34.8,1154200.0
2012-03-02 09:30:00,47.44,47.55,47.37,47.48,407100.0,34.7853,34.866,34.734,34.8146,407100.0
2012-03-02 10:00:00,47.48,47.63,47.44,47.54,625400.0,34.8146,34.9246,34.7853,34.8586,625400.0
2012-03-02 10:30:00,47.54,47.6,47.44,47.52,324700.0,34.8586,34.9026,34.7853,34.844,324700.0
2012-03-02 11:00:00,47.54,47.56,47.46,47.55,299800.0,34.8586,34.8733,34.8,34.866,299800.0
2012-03-02 11:30:00,47.54,47.56,47.41,47.52,342100.0,34.8586,34.8733,34.7633,34.844,342100.0
2012-03-02 12:00:00,47.52,47.52,47.36,47.42,261600.0,34.844,34.844,34.7266,34.7706,261600.0
2012-03-02 12:30:00,47.42,47.43,47.37,47.41,175800.0,34.7706,34.778,34.734,34.7633,175800.0
2012-03-02 13:00:00,47.4,47.43,47.27,47.36,417500.0,34.756,34.778,34.6606,34.7266,417500.0
2012-03-02 13:30:00,47.36,47.4,47.3,47.31,236900.0,34.7266,34.756,34.6826,34.69,236900.0
2012-03-02 14:00:00,47.31,47.47,47.3,47.43,362500.0,34.69,34.8073,34.6826,34.778,362500.0
2012-03-02 14:30:00,47.43,47.44,47.37,47.43,310200.0,34.778,34.7853,34.734,34.778,310200.0
2012-03-02 15:00:00,47.43,47.47,47.4,47.41,452300.0,34.778,34.8073,34.756,34.7633,452300.0
2012-03-02 15:30:00,47.41,47.44,47.36,47.4,1176700.0,34.7633,34.7853,34.7266,34.756,1176700.0
2012-03-05 09:30:00,47.28,47.66,47.27,47.58,853900.0,34.668,34.9466,34.6606,34.8879,853900.0
2012-03-05 10:00:00,47.58,47.68,47.16,47.17,782600.0,34.8879,34.9613,34.58,34.5873,782600.0
2012-03-05 10:30:00,47.17,47.19,46.94,46.99,1045500.0,34.5873,34.602,34.4187,34.4553,1045500.0
2012-03-05 11:00:00,46.98,47.09,46.97,47.06,792200.0,34.448,34.5287,34.4407,34.5067,792200.0
2012-03-05 11:30:00,47.06,47.06,46.98,47.03,455200.0,34.5067,34.5067,34.448,34.4847,455200.0
2012-03-05 12:00:00,47.03,47.1,47.01,47.05,467500.0,34.4847,34.536,34.47,34.4993,467500.0
2012-03-05 12:30:00,47.05,47.11,46.98,47.08,489600.0,34.4993,34.5433,34.448,34.5213,489600.0
2012-03-05 13:00:00,47.08,47.31,47.08,47.31,393600.0,34.5213,34.69,34.5213,34.69,393600.0
2012-03-05 13:30:00,47.3,47.31,47.18,47.22,244300.0,34.6826,34.69,34.5946,34.624,244300.0
2012-03-05 14:00:00,47.23,47.31,47.23,47.3,288600.0,34.6313,34.69,34.6313,34.6826,288600.0
2012-03-05 14:30:00,47.3,47.36,47.25,47.35,516200.0,34.6826,34.7266,34.646,34.7193,516200.0
2012-03-05 15:00:00,47.35,47.44,47.34,47.4,805300.0,34.7193,34.7853,34.712,34.756,805300.0
2012-03-05 15:30:00,47.41,47.45,47.36,47.38,1037100.0,34.7633,34.7926,34.7266,34.7413,1037100.0
2012-03-06 09:30:00,46.64,46.73,46.52,46.64,1239000.0,34.4125,34.4789,34.3239,34.4125,1239000.0
2012-03-06 10:00:00,46.64,46.68,46.48,46.5,891700.0,34.4125,34.442,34.2944,34.3092,891700.0
2012-03-06 10:30:00,46.5,46.55,46.44,46.47,705200.0,34.3092,34.3461,34.2649,34.2871,705200.0
2012-03-06 11:00:00,46.46,46.46,46.31,46.4,584100.0,34.2797,34.2797,34.169,34.2354,584100.0
2012-03-06 11:30:00,46.39,46.4,46.29,46.32,671500.0,34.228,34.2354,34.1542,34.1764,671500.0
2012-03-06 12:00:00,46.32,46.33,46.17,46.21,402800.0,34.1764,34.1838,34.0657,34.0952,402800.0
2012-03-06 12:30:00,46.21,46.27,46.19,46.22,357500.0,34.0952,34.1395,34.0805,34.1026,357500.0
2012-03-06 13:00:00,46.22,46.26,46.12,46.16,538200.0,34.1026,34.1321,34.0288,34.0583,538200.0
2012-03-06 13:30:00,46.16,46.31,46.16,46.28,356800.0,34.0583,34.169,34.0583,34.1469,356800.0
2012-03-06 14:00:00,46.27,46.32,46.24,46.28,486900.0,34.1395,34.1764,34.1173,34.1469,486900.0
2012-03-06 14:30:00,46.29,46.34,46.23,46.33,356400.0,34.1542,34.1911,34.11,34.1838,356400.0
2012-03-06 15:00:00,46.33,46.42,46.32,46.41,427200.0,34.1838,34.2502,34.1764,34.2428,427200.0
2012-03-06 15:30:00,46.41,46.44,46.36,46.39,1432800.0,34.2428,34.2649,34.2059,34.228,1432800.0
2012-03-07 09:30:00,46.41,46.79,46.36,46.73,1035600.0,34.2428,34.5232,34.2059,34.4789,1035600.0
2012-03-07 10:00:00,46.73,46.8,46.63,46.72,705300.0,34.4789,34.5305,34.4051,34.4715,705300.0
2012-03-07 10:30:00,46.73,46.84,46.7,46.8,955500.0,34.4789,34.56,34.4568,34.5305,955500.0
2012-03-07 11:00:00,46.8,46.97,46.79,46.91,727200.0,34.5305,34.656,34.5232,34.6117,727200.0
2012-03-07 11:30:00,46.91,47.04,46.88,47.03,380900.0,34.6117,34.7076,34.5896,34.7002,380900.0
2012-03-07 12:00:00,47.03,47.09,47.0,47.07,378000.0,34.7002,34.7445,34.6781,34.7298,378000.0
2012-03-07 12:30:00,47.07,47.1,46.95,47.03,512700.0,34.7298,34.7519,34.6412,34.7002,512700.0
2012-03-07 13:00:00,47.03,47.15,47.01,47.14,340300.0,34.7002,34.7888,34.6855,34.7814,340300.0
2012-03-07 13:30:00,47.15,47.21,47.09,47.16,356900.0,34.7888,34.833,34.7445,34.7962,356900.0
2012-03-07 14:00:00,47.15,47.3,47.15,47.28,465400.0,34.7888,34.8995,34.7888,34.8847,465400.0
2012-03-07 14:30:00,47.28,47.36,47.22,47.32,963800.0,34.8847,34.9437,34.8404,34.9142,963800.0
2012-03-07 15:00:00,47.32,47.45,47.29,47.45,632200.0,34.9142,35.0101,34.8921,35.0101,632200.0
2012-03-07 15:30:00,47.45,47.5,47.4,47.42,2109500.0,35.0101,35.047,34.9732,34.988,2109500.0
2012-03-08 09:30:00,47.61,47.84,47.46,47.81,1571600.0,35.1282,35.2979,35.0175,35.2757,1571600.0
2012-03-08 10:00:00,47.81,47.83,47.66,47.69,822100.0,35.2757,35.2905,35.1651,35.1872,822100.0
2012-03-08 10:30:00,47.7,47.89,47.69,47.88,683700.0,35.1946,35.3348,35.1872,35.3274,683700.0
2012-03-08 11:00:00,47.89,47.9,47.75,47.89,639500.0,35.3348,35.3422,35.2315,35.3348,639500.0
2012-03-08 11:30:00,47.88,47.93,47.87,47.92,532000.0,35.3274,35.3643,35.32,35.3569,532000.0
2012-03-08 12:00:00,47.93,47.98,47.92,47.96,529100.0,35.3643,35.4012,35.3569,35.3864,529100.0
2012-03-08 12:30:00,47.96,47.99,47.92,47.98,508100.0,35.3864,35.4086,35.3569,35.4012,508100.0
2012-03-08 13:00:00,47.97,47.98,47.9,47.98,630900.0,35.3938,35.4012,35.3422,35.4012,630900.0
2012-03-08 13:30:00,47.97,47.99,47.94,47.97,491700.0,35.3938,35.4086,35.3717,35.3938,491700.0
2012-03-08 14:00:00,47.97,47.98,47.75,47.79,568500.0,35.3938,35.4012,35.2315,35.261,568500.0
2012-03-08 14:30:00,47.8,47.9,47.7,47.86,423300.0,35.2684,35.3422,35.1946,35.3126,423300.0
2012-03-08 15:00:00,47.87,47.9,47.85,47.88,551400.0,35.32,35.3422,35.3053,35.3274,551400.0
2012-03-08 15:30:00,47.89,47.93,47.8,47.82,1433300.0,35.3348,35.3643,35.2684,35.2831,1433300.0
2012-03-09 09:30:00,47.92,47.98,47.83,47.86,627800.0,35.3569,35.4012,35.2905,35.3126,627800.0
2012-03-09 10:00:00,47.85,48.04,47.84,47.92,1185600.0,35.3053,35.4454,35.2979,35.3569,1185600.0
2012-03-09 10:30:00,47.93,48.15,47.93,48.14,839100.0,35.3643,35.5266,35.3643,35.5192,839100.0
2012-03-09 11:00:00,48.14,48.16,47.96,47.99,556900.0,35.5192,35.534,35.3864,35.4086,556900.0
2012-03-09 11:30:00,47.99,48.02,47.95,48.01,411700.0,35.4086,35.4307,35.379,35.4233,411700.0
2012-03-09 12:00:00,48.01,48.02,47.97,47.97,258800.0,35.4233,35.4307,35.3938,35.3938,258800.0
2012-03-09 12:30:00,47.98,48.11,47.94,48.06,516100.0,35.4012,35.4971,35.3717,35.4602,516100.0
2012-03-09 13:00:00,48.06,48.16,48.06,48.11,370600.0,35.4602,35.534,35.4602,35.4971,370600.0
2012-03-09 13:30:00,48.11,48.18,48.09,48.15,496700.0,35.4971,35.5487,35.4823,35.5266,496700.0
2012-03-09 14:00:00,48.15,48.16,48.09,48.15,370300.0,35.5266,35.534,35.4823,35.5266,370300.0
2012-03-09 14:30:00,48.16,48.17,48.04,48.07,596900.0,35.534,35.5414,35.4454,35.4676,596900.0
2012-03-09 15:00:00,48.07,48.12,48.04,48.08,468000.0,35.4676,35.5045,35.4454,35.475,468000.0
2012-03-09 15:30:00,48.08,48.17,48.02,48.12,1337700.0,35.475,35.5414,35.4307,35.5045,1337700.0
2012-03-12 09:30:00,48.07,48.21,48.0,48.2,901300.0,35.4676,35.5709,35.4159,35.5635,901300.0
2012-03-12 10:00:00,48.19,48.25,48.14,48.24,684200.0,35.5561,35.6004,35.5192,35.593,684200.0
2012-03-12 10:30:00,48.25,48.27,48.17,48.27,760500.0,35.6004,35.6151,35.5414,35.6151,760500.0
2012-03-12 11:00:00,48.27,48.28,48.18,48.25,399300.0,35.6151,35.6225,35.5487,35.6004,399300.0
2012-03-12 11:30:00,48.25,48.35,48.22,48.3,606200.0,35.6004,35.6742,35.5783,35.6373,606200.0
2012-03-12 12:00:00,48.3,48.39,48.29,48.34,451900.0,35.6373,35.7037,35.6299,35.6668,451900.0
2012-03-12 12:30:00,48.34,48.44,48.31,48.43,410200.0,35.6668,35.7406,35.6447,35.7332,410200.0
2012-03-12 13:00:00,48.43,48.48,48.4,48.46,352000.0,35.7332,35.7701,35.7111,35.7553,352000.0
2012-03-12 13:30:00,48.46,48.61,48.46,48.57,713700.0,35.7553,35.866,35.7553,35.8365,713700.0
2012-03-12 14:00:00,48.57,48.66,48.56,48.61,503500.0,35.8365,35.9029,35.8291,35.866,503500.0
2012-03-12 14:30:00,48.62,48.62,48.58,48.61,482700.0,35.8734,35.8734,35.8439,35.866,482700.0
2012-03-12 15:00:00,48.61,48.61,48.59,48.59,568800.0,35.866,35.866,35.8513,35.8513,568800.0
2012-03-12 15:30:00,48.59,48.6,48.47,48.57,1708700.0,35.8513,35.8586,35.7627,35.8365,1708700.0
2012-03-13 09:30:00,48.7,48.75,48.6,48.61,691500.0,35.9324,35.9693,35.8586,35.866,691500.0
2012-03-13 10:00:00,48.6,48.76,48.6,48.71,958900.0,35.8586,35.9767,35.8586,35.9398,958900.0
2012-03-13 10:30:00,48.7,48.91,48.69,48.85,718000.0,35.9324,36.0874,35.925,36.0431,718000.0
2012-03-13 11:00:00,48.86,48.91,48.84,48.91,497100.0,36.0505,36.0874,36.0357,36.0874,497100.0
2012-03-13 11:30:00,48.9,49.03,48.88,48.91,990100.0,36.08,36.1759,36.0652,36.0874,990100.0
2012-03-13 12:00:00,48.91,49.06,48.89,48.97,459800.0,36.0874,36.198,36.0726,36.1316,459800.0
2012-03-13 12:30:00,48.96,49.01,48.95,49.0,648600.0,36.1243,36.1611,36.1169,36.1538,648600.0
2012-03-13 13:00:00,49.0,49.07,48.97,49.02,341400.0,36.1538,36.2054,36.1316,36.1685,341400.0
2012-03-13 13:30:00,49.03,49.05,48.94,48.96,437000.0,36.1759,36.1907,36.1095,36.1243,437000.0
2012-03-13 14:00:00,48.95,49.01,48.82,48.87,754800.0,36.1169,36.1611,36.021,36.0578,754800.0
2012-03-13 14:30:00,48.88,48.89,48.75,48.8,800400.0,36.0652,36.0726,35.9693,36.0062,800400.0
2012-03-13 15:00:00,48.8,49.06,48.77,49.01,1059100.0,36.0062,36.198,35.9841,36.1611,1059100.0
2012-03-13 15:30:00,49.01,49.17,48.99,49.16,1615600.0,36.1611,36.2792,36.1464,36.2718,1615600.0
2012-03-14 09:30:00,49.43,49.68,49.42,49.58,1825900.0,36.471,36.6555,36.4637,36.5817,1825900.0
2012-03-14 10:00:00,49.58,49.71,49.52,49.55,901600.0,36.5817,36.6776,36.5374,36.5596,901600.0
2012-03-14 10:30:00,49.55,49.66,49.46,49.46,671900.0,36.5596,36.6407,36.4932,36.4932,671900.0
2012-03-14 11:00:00,49.46,49.46,49.36,49.38,768400.0,36.4932,36.4932,36.4194,36.4341,768400.0
2012-03-14 11:30:00,49.38,49.38,49.25,49.31,525400.0,36.4341,36.4341,36.3382,36.3825,525400.0
2012-03-14 12:00:00,49.31,49.36,49.23,49.29,325000.0,36.3825,36.4194,36.3235,36.3677,325000.0
2012-03-14 12:30:00,49.29,49.39,49.28,49.37,538300.0,36.3677,36.4415,36.3604,36.4268,538300.0
2012-03-14 13:00:00,49.38,49.53,49.38,49.42,643900.0,36.4341,36.5448,36.4341,36.4637,643900.0
2012-03-14 13:30:00,49.42,49.43,49.32,49.37,370200.0,36.4637,36.471,36.3899,36.4268,370200.0
2012-03-14 14:00:00,49.37,49.48,49.37,49.43,537900.0,36.4268,36.5079,36.4268,36.471,537900.0
2012-03-14 14:30:00,49.43,49.49,49.37,49.38,443400.0,36.471,36.5153,36.4268,36.4341,443400.0
2012-03-14 15:00:00,49.37,49.39,49.28,49.39,622100.0,36.4268,36.4415,36.3604,36.4415,622100.0
2012-03-14 15:30:00,49.39,49.47,49.36,49.46,994400.0,36.4415,36.5005,36.4194,36.4932,994400.0
2012-03-15 09:30:00,49.35,49.44,49.13,49.21,716300.0,36.412,36.4784,36.2497,36.3087,716300.0
2012-03-15 10:00:00,49.21,49.22,49.06,49.1,845200.0,36.3087,36.3161,36.198,36.2275,845200.0
2012-03-15 10:30:00,49.1,49.13,48.89,48.91,695000.0,36.2275,36.2497,36.0726,36.0874,695000.0
2012-03-15 11:00:00,48.91,49.04,48.87,49.03,828100.0,36.0874,36.1833,36.0578,36.1759,828100.0
2012-03-15 11:30:00,49.02,49.17,48.97,49.15,627800.0,36.1685,36.2792,36.1316,36.2644,627800.0
2012-03-15 12:00:00,49.15,49.22,49.08,49.2,515800.0,36.2644,36.3161,36.2128,36.3013,515800.0
2012-03-15 12:30:00,49.2,49.21,49.13,49.14,302100.0,36.3013,36.3087,36.2497,36.2571,302100.0
2012-03-15 13:00:00,49.14,49.17,49.11,49.12,254700.0,36.2571,36.2792,36.2349,36.2423,254700.0
2012-03-15 13:30:00,49.13,49.2,49.1,49.13,441200.0,36.2497,36.3013,36.2275,36.2497,441200.0
2012-03-15 14:00:00,49.13,49.15,49.08,49.13,346800.0,36.2497,36.2644,36.2128,36.2497,346800.0
2012-03-15 14:30:00,49.13,49.19,49.11,49.17,525800.0,36.2497,36.294,36.2349,36.2792,525800.0
2012-03-15 15:00:00,49.17,49.28,49.16,49.22,600800.0,36.2792,36.3604,36.2718,36.3161,600800.0
2012-03-15 15:30:00,49.23,49.23,49.12,49.19,1311600.0,36.3235,36.3235,36.2423,36.294,1311600.0
2012-03-16 09:30:00,49.45,49.52,48.96,49.01,3675500.0,36.4858,36.5374,36.1243,36.1611,3675500.0
2012-03-16 10:00:00,49.0,49.05,48.85,48.94,684800.0,36.1538,36.1907,36.0431,36.1095,684800.0
2012-03-16 10:30:00,48.94,49.08,48.89,49.05,913100.0,36.1095,36.2128,36.0726,36.1907,913100.0
2012-03-16 11:00:00,49.06,49.2,49.05,49.13,595900.0,36.198,36.3013,36.1907,36.2497,595900.0
2012-03-16 11:30:00,49.13,49.2,49.11,49.2,1202600.0,36.2497,36.3013,36.2349,36.3013,1202600.0
2012-03-16 12:00:00,49.19,49.2,49.15,49.2,393500.0,36.294,36.3013,36.2644,36.3013,393500.0
2012-03-16 12:30:00,49.2,49.2,49.12,49.12,284400.0,36.3013,36.3013,36.2423,36.2423,284400.0
2012-03-16 13:00:00,49.12,49.17,49.07,49.14,389500.0,36.2423,36.2792,36.2054,36.2571,389500.0
2012-03-16 13:30:00,49.14,49.17,49.06,49.11,347700.0,36.2571,36.2792,36.198,36.2349,347700.0
2012-03-16 14:00:00,49.11,49.19,49.08,49.11,503000.0,36.2349,36.294,36.2128,36.2349,503000.0
2012-03-16 14:30:00,49.11,49.24,49.11,49.18,656800.0,36.2349,36.3308,36.2349,36.2866,656800.0
2012-03-16 15:00:00,49.17,49.18,49.11,49.14,429600.0,36.2792,36.2866,36.2349,36.2571,429600.0
2012-03-16 15:30:00,49.14,49.16,49.0,49.06,1363300.0,36.2571,36.2718,36.1538,36.198,1363300.0
2012-03-19 09:30:00,48.87,48.99,48.67,48.84,966900.0,36.0578,36.1464,35.9103,36.0357,966900.0
2012-03-19 10:00:00,48.85,48.88,48.73,48.81,979700.0,36.0431,36.0652,35.9546,36.0136,979700.0
2012-03-19 10:30:00,48.8,48.82,48.64,48.64,771900.0,36.0062,36.021,35.8881,35.8881,771900.0
2012-03-19 11:00:00,48.65,48.66,48.48,48.52,540500.0,35.8955,35.9029,35.7701,35.7996,540500.0
2012-03-19 11:30:00,48.52,48.72,48.51,48.64,573200.0,35.7996,35.9472,35.7922,35.8881,573200.0
2012-03-19 12:00:00,48.64,48.69,48.59,48.62,490500.0,35.8881,35.925,35.8513,35.8734,490500.0
2012-03-19 12:30:00,48.62,48.65,48.56,48.62,597500.0,35.8734,35.8955,35.8291,35.8734,597500.0
2012-03-19 13:00:00,48.62,48.71,48.58,48.71,560900.0,35.8734,35.9398,35.8439,35.9398,560900.0
2012-03-19 13:30:00,48.71,48.75,48.71,48.74,316500.0,35.9398,35.9693,35.9398,35.9619,316500.0
2012-03-19 14:00:00,48.74,48.92,48.73,48.89,357600.0,35.9619,36.0947,35.9546,36.0726,357600.0
2012-03-19 14:30:00,48.88,48.9,48.67,48.77,656600.0,36.0652,36.08,35.9103,35.9841,656600.0
2012-03-19 15:00:00,48.77,48.92,48.75,48.92,341100.0,35.9841,36.0947,35.9693,36.0947,341100.0
2012-03-19 15:30:00,48.91,48.94,48.82,48.84,912800.0,36.0874,36.1095,36.021,36.0357,912800.0
2012-03-20 09:30:00,48.66,48.88,48.56,48.76,683000.0,35.9029,36.0652,35.8291,35.9767,683000.0
2012-03-20 10:00:00,48.76,49.05,48.76,48.87,637100.0,35.9767,36.1907,35.9767,36.0578,637100.0
2012-03-20 10:30:00,48.87,49.15,48.85,49.1,859700.0,36.0578,36.2644,36.0431,36.2275,859700.0
2012-03-20 11:00:00,49.1,49.21,49.05,49.13,641200.0,36.2275,36.3087,36.1907,36.2497,641200.0
2012-03-20 11:30:00,49.14,49.17,49.01,49.1,494600.0,36.2571,36.2792,36.1611,36.2275,494600.0
2012-03-20 12:00:00,49.1,49.2,49.09,49.16,300100.0,36.2275,36.3013,36.2202,36.2718,300100.0
2012-03-20 12:30:00,49.16,49.23,49.15,49.17,255800.0,36.2718,36.3235,36.2644,36.2792,255800.0
2012-03-20 13:00:00,49.16,49.33,49.16,49.31,398000.0,36.2718,36.3973,36.2718,36.3825,398000.0
2012-03-20 13:30:00,49.31,49.41,49.31,49.4,442400.0,36.3825,36.4563,36.3825,36.4489,442400.0
2012-03-20 14:00:00,49.4,49.49,49.33,49.48,469700.0,36.4489,36.5153,36.3973,36.5079,469700.0
2012-03-20 14:30:00,49.49,49.5,49.39,49.45,440000.0,36.5153,36.5227,36.4415,36.4858,440000.0
2012-03-20 15:00:00,49.44,49.47,49.37,49.4,536800.0,36.4784,36.5005,36.4268,36.4489,536800.0
2012-03-20 15:30:00,49.41,49.47,49.35,49.38,1042400.0,36.4563,36.5005,36.412,36.4341,1042400.0
2012-03-21 09:30:00,49.36,49.71,49.31,49.68,1137600.0,36.4194,36.6776,36.3825,36.6555,1137600.0
2012-03-21 10:00:00,49.67,49.71,49.47,49.7,683600.0,36.6481,36.6776,36.5005,36.6702,683600.0
2012-03-21 10:30:00,49.71,49.75,49.6,49.6,956100.0,36.6776,36.7071,36.5965,36.5965,956100.0
2012-03-21 11:00:00,49.6,49.73,49.56,49.72,569900.0,36.5965,36.6924,36.567,36.685,569900.0
2012-03-21 11:30:00,49.72,49.83,49.72,49.79,411900.0,36.685,36.7662,36.685,36.7367,411900.0
2012-03-21 12:00:00,49.79,49.79,49.72,49.76,318300.0,36.7367,36.7367,36.685,36.7145,318300.0
2012-03-21 12:30:00,49.75,49.79,49.74,49.78,277700.0,36.7071,36.7367,36.6998,36.7293,277700.0
2012-03-21 13:00:00,49.78,49.8,49.73,49.77,628600.0,36.7293,36.744,36.6924,36.7219,628600.0
2012-03-21 13:30:00,49.77,49.83,49.73,49.81,733200.0,36.7219,36.7662,36.6924,36.7514,733200.0
2012-03-21 14:00:00,49.8,49.86,49.77,49.85,881400.0,36.744,36.7883,36.7219,36.7809,881400.0
2012-03-21 14:30:00,49.85,49.89,49.82,49.87,446900.0,36.7809,36.8104,36.7588,36.7957,446900.0
2012-03-21 15:00:00,49.88,49.93,49.86,49.9,861200.0,36.8031,36.8399,36.7883,36.8178,861200.0
2012-03-21 15:30:00,49.9,49.93,49.79,49.81,1363200.0,36.8178,36.8399,36.7367,36.7514,1363200.0
2012-03-22 09:30:00,49.47,49.88,49.34,49.75,1019200.0,36.5005,36.8031,36.4046,36.7071,1019200.0
2012-03-22 10:00:00,49.75,49.85,49.64,49.82,455300.0,36.7071,36.7809,36.626,36.7588,455300.0
2012-03-22 10:30:00,49.82,49.85,49.5,49.53,431200.0,36.7588,36.7809,36.5227,36.5448,431200.0
2012-03-22 11:00:00,49.53,49.74,49.45,49.71,444800.0,36.5448,36.6998,36.4858,36.6776,444800.0
2012-03-22 11:30:00,49.71,49.86,49.71,49.8,776600.0,36.6776,36.7883,36.6776,36.744,776600.0
2012-03-22 12:00:00,49.8,49.84,49.73,49.82,367900.0,36.744,36.7735,36.6924,36.7588,367900.0
2012-03-22 12:30:00,49.82,49.86,49.78,49.86,237500.0,36.7588,36.7883,36.7293,36.7883,237500.0
2012-03-22 13:00:00,49.87,49.87,49.71,49.73,205000.0,36.7957,36.7957,36.6776,36.6924,205000.0
2012-03-22 13:30:00,49.73,49.76,49.68,49.7,407900.0,36.6924,36.7145,36.6555,36.6702,407900.0
2012-03-22 14:00:00,49.69,49.73,49.65,49.66,384600.0,36.6629,36.6924,36.6334,36.6407,384600.0
2012-03-22 14:30:00,49.66,49.7,49.59,49.64,502500.0,36.6407,36.6702,36.5891,36.626,502500.0
2012-03-22 15:00:00,49.64,49.67,49.55,49.66,377000.0,36.626,36.6481,36.5596,36.6407,377000.0
2012-03-22 15:30:00,49.67,49.76,49.63,49.7,779700.0,36.6481,36.7145,36.6186,36.6702,779700.0
2012-03-23 09:30:00,49.37,49.46,49.05,49.13,999800.0,36.4268,36.4932,36.1907,36.2497,999800.0
2012-03-23 10:00:00,49.13,49.19,48.75,48.83,1596000.0,36.2497,36.294,35.9693,36.0283,1596000.0
2012-03-23 10:30:00,48.82,49.16,48.82,49.12,729400.0,36.021,36.2718,36.021,36.2423,729400.0
2012-03-23 11:00:00,49.12,49.17,49.05,49.13,457000.0,36.2423,36.2792,36.1907,36.2497,457000.0
2012-03-23 11:30:00,49.13,49.42,49.13,49.4,463000.0,36.2497,36.4637,36.2497,36.4489,463000.0
2012-03-23 12:00:00,49.39,49.49,49.33,49.36,386600.0,36.4415,36.5153,36.3973,36.4194,386600.0
2012-03-23 12:30:00,49.36,49.48,49.27,49.45,339300.0,36.4194,36.5079,36.353,36.4858,339300.0
2012-03-23 13:00:00,49.46,49.5,49.41,49.47,284100.0,36.4932,36.5227,36.4563,36.5005,284100.0
2012-03-23 13:30:00,49.47,49.5,49.36,49.36,277000.0,36.5005,36.5227,36.4194,36.4194,277000.0
2012-03-23 14:00:00,49.36,49.48,49.32,49.46,331100.0,36.4194,36.5079,36.3899,36.4932,331100.0
2012-03-23 14:30:00,49.46,49.58,49.43,49.52,443300.0,36.4932,36.5817,36.471,36.5374,443300.0
2012-03-23 15:00:00,49.51,49.55,49.47,49.54,383700.0,36.5301,36.5596,36.5005,36.5522,383700.0
2012-03-23 15:30:00,49.55,49.58,49.44,49.54,1161600.0,36.5596,36.5817,36.4784,36.5522,1161600.0
2012-03-26 09:30:00,49.71,49.9,49.7,49.9,873600.0,36.6776,36.8178,36.6702,36.8178,873600.0
2012-03-26 10:00:00,49.89,49.96,49.85,49.96,859600.0,36.8104,36.8621,36.7809,36.8621,859600.0
2012-03-26 10:30:00,49.96,49.99,49.85,49.95,669600.0,36.8621,36.8842,36.7809,36.8547,669600.0
2012-03-26 11:00:00,49.95,50.0,49.92,49.93,1291000.0,36.8547,36.8916,36.8326,36.8399,1291000.0
2012-03-26 11:30:00,49.92,49.98,49.92,49.95,500400.0,36.8326,36.8768,36.8326,36.8547,500400.0
2012-03-26 12:00:00,49.95,50.05,49.94,50.05,1369700.0,36.8547,36.9285,36.8473,36.9285,1369700.0
2012-03-26 12:30:00,50.04,50.11,49.97,50.1,717200.0,36.9211,36.9728,36.8695,36.9654,717200.0
2012-03-26 13:00:00,50.1,50.1,49.93,49.97,373400.0,36.9654,36.9654,36.8399,36.8695,373400.0
2012-03-26 13:30:00,49.98,50.02,49.94,50.02,625800.0,36.8768,36.9064,36.8473,36.9064,625800.0
2012-03-26 14:00:00,50.02,50.13,50.02,50.1,394500.0,36.9064,36.9875,36.9064,36.9654,394500.0
2012-03-26 14:30:00,50.1,50.14,50.04,50.1,522500.0,36.9654,36.9949,36.9211,36.9654,522500.0
2012-03-26 15:00:00,50.1,50.15,50.05,50.05,792800.0,36.9654,37.0023,36.9285,36.9285,792800.0
2012-03-26 15:30:00,50.06,50.13,49.98,50.12,2174000.0,36.9359,36.9875,36.8768,36.9801,2174000.0
2012-03-27 09:30:00,50.05,50.25,50.0,50.2,904300.0,36.9285,37.0761,36.8916,37.0392,904300.0
2012-03-27 10:00:00,50.19,50.31,50.09,50.12,662700.0,37.0318,37.1203,36.958,36.9801,662700.0
2012-03-27 10:30:00,50.13,50.26,50.08,50.15,400500.0,36.9875,37.0834,36.9506,37.0023,400500.0
2012-03-27 11:00:00,50.15,50.25,50.15,50.25,336900.0,37.0023,37.0761,37.0023,37.0761,336900.0
2012-03-27 11:30:00,50.25,50.33,50.24,50.3,460600.0,37.0761,37.1351,37.0687,37.1129,460600.0
2012-03-27 12:00:00,50.3,50.35,50.27,50.28,395300.0,37.1129,37.1498,37.0908,37.0982,395300.0
2012-03-27 12:30:00,50.29,50.32,50.21,50.25,644800.0,37.1056,37.1277,37.0465,37.0761,644800.0
2012-03-27 13:00:00,50.25,50.34,50.22,50.22,316000.0,37.0761,37.1425,37.0539,37.0539,316000.0
2012-03-27 13:30:00,50.23,50.26,50.19,50.21,459800.0,37.0613,37.0834,37.0318,37.0465,459800.0
2012-03-27 14:00:00,50.22,50.3,50.21,50.25,431400.0,37.0539,37.1129,37.0465,37.0761,431400.0
2012-03-27 14:30:00,50.25,50.31,50.14,50.18,711800.0,37.0761,37.1203,36.9949,37.0244,711800.0
2012-03-27 15:00:00,50.17,50.2,50.07,50.11,525800.0,37.017,37.0392,36.9432,36.9728,525800.0
2012-03-27 15:30:00,50.11,50.18,50.04,50.05,970100.0,36.9728,37.0244,36.9211,36.9285,970100.0
2012-03-28 09:30:00,49.84,50.18,49.81,50.09,614300.0,36.7735,37.0244,36.7514,36.958,614300.0
2012-03-28 10:00:00,50.1,50.25,50.0,50.05,499300.0,36.9654,37.0761,36.8916,36.9285,499300.0
2012-03-28 10:30:00,50.05,50.11,49.97,50.03,447000.0,36.9285,36.9728,36.8695,36.9137,447000.0
2012-03-28 11:00:00,50.02,50.22,49.98,50.13,509500.0,36.9064,37.0539,36.8768,36.9875,509500.0
2012-03-28 11:30:00,50.12,50.15,49.76,49.83,457600.0,36.9801,37.0023,36.7145,36.7662,457600.0
2012-03-28 12:00:00,49.83,49.89,49.76,49.86,307500.0,36.7662,36.8104,36.7145,36.7883,307500.0
2012-03-28 12:30:00,49.85,49.95,49.8,49.92,250300.0,36.7809,36.8547,36.744,36.8326,250300.0
2012-03-28 13:00:00,49.91,49.94,49.83,49.88,263000.0,36.8252,36.8473,36.7662,36.8031,263000.0
2012-03-28 13:30:00,49.89,49.89,49.74,49.84,298100.0,36.8104,36.8104,36.6998,36.7735,298100.0
2012-03-28 14:00:00,49.84,49.84,49.6,49.71,528000.0,36.7735,36.7735,36.5965,36.6776,528000.0
2012-03-28 14:30:00,49.7,49.79,49.7,49.73,436700.0,36.6702,36.7367,36.6702,36.6924,436700.0
2012-03-28 15:00:00,49.72,49.83,49.7,49.75,647600.0,36.685,36.7662,36.6702,36.7071,647600.0
2012-03-28 15:30:00,49.74,49.89,49.69,49.89,1516800.0,36.6998,36.8104,36.6629,36.8104,1516800.0
2012-03-29 09:30:00,49.5,49.69,49.4,49.57,678100.0,36.5227,36.6629,36.4489,36.5743,678100.0
2012-03-29 10:00:00,49.57,49.78,49.56,49.63,423700.0,36.5743,36.7293,36.567,36.6186,423700.0
2012-03-29 10:30:00,49.64,49.82,49.6,49.78,373200.0,36.626,36.7588,36.5965,36.7293,373200.0
2012-03-29 11:00:00,49.78,49.78,49.66,49.67,372800.0,36.7293,36.7293,36.6407,36.6481,372800.0
2012-03-29 11:30:00,49.66,49.71,49.52,49.55,509800.0,36.6407,36.6776,36.5374,36.5596,509800.0
2012-03-29 12:00:00,49.56,49.71,49.55,49.66,274200.0,36.567,36.6776,36.5596,36.6407,274200.0
2012-03-29 12:30:00,49.66,49.73,49.58,49.72,206100.0,36.6407,36.6924,36.5817,36.685,206100.0
2012-03-29 13:00:00,49.71,49.72,49.55,49.64,216000.0,36.6776,36.685,36.5596,36.626,216000.0
2012-03-29 13:30:00,49.64,49.72,49.62,49.67,323000.0,36.626,36.685,36.6112,36.6481,323000.0
2012-03-29 14:00:00,49.66,49.81,49.65,49.8,277000.0,36.6407,36.7514,36.6334,36.744,277000.0
2012-03-29 14:30:00,49.8,49.8,49.71,49.74,240200.0,36.744,36.744,36.6776,36.6998,240200.0
2012-03-29 15:00:00,49.73,49.9,49.72,49.79,375300.0,36.6924,36.8178,36.685,36.7367,375300.0
2012-03-29 15:30:00,49.8,49.94,49.79,49.88,745200.0,36.744,36.8473,36.7367,36.8031,745200.0
2012-03-30 09:30:00,50.0,50.3,50.0,50.25,747700.0,36.8916,37.1129,36.8916,37.0761,747700.0
2012-03-30 10:00:00,50.24,50.26,50.12,50.23,489900.0,37.0687,37.0834,36.9801,37.0613,489900.0
2012-03-30 10:30:00,50.23,50.23,50.04,50.09,549800.0,37.0613,37.0613,36.9211,36.958,549800.0
2012-03-30 11:00:00,50.09,50.35,50.09,50.34,289700.0,36.958,37.1498,36.958,37.1425,289700.0
2012-03-30 11:30:00,50.34,50.35,50.27,50.31,289900.0,37.1425,37.1498,37.0908,37.1203,289900.0
2012-03-30 12:00:00,50.3,50.31,50.23,50.27,239600.0,37.1129,37.1203,37.0613,37.0908,239600.0
2012-03-30 12:30:00,50.27,50.3,50.23,50.23,377200.0,37.0908,37.1129,37.0613,37.0613,377200.0
2012-03-30 13:00:00,50.24,50.33,50.19,50.28,655500.0,37.0687,37.1351,37.0318,37.0982,655500.0
2012-03-30 13:30:00,50.29,50.42,50.28,50.34,629100.0,37.1056,37.2015,37.0982,37.1425,629100.0
2012-03-30 14:00:00,50.33,50.39,50.32,50.38,397600.0,37.1351,37.1794,37.1277,37.172,397600.0
2012-03-30 14:30:00,50.38,50.39,50.24,50.24,256600.0,37.172,37.1794,37.0687,37.0687,256600.0
2012-03-30 15:00:00,50.25,50.3,50.2,50.27,383100.0,37.0761,37.1129,37.0392,37.0908,383100.0
2012-03-30 15:30:00,50.28,50.33,50.21,50.28,1013500.0,37.0982,37.1351,37.0465,37.0982,1013500.0
2012-04-02 09:30:00,50.13,50.25,49.93,49.96,748200.0,36.9875,37.0761,36.8399,36.8621,748200.0
2012-04-02 10:00:00,49.96,50.07,49.88,49.89,758100.0,36.8621,36.9432,36.8031,36.8104,758100.0
2012-04-02 10:30:00,49.88,49.92,49.82,49.85,474400.0,36.8031,36.8326,36.7588,36.7809,474400.0
2012-04-02 11:00:00,49.85,49.9,49.76,49.82,708600.0,36.7809,36.8178,36.7145,36.7588,708600.0
2012-04-02 11:30:00,49.82,49.96,49.8,49.94,502900.0,36.7588,36.8621,36.744,36.8473,502900.0
2012-04-02 12:00:00,49.95,50.09,49.9,50.05,521500.0,36.8547,36.958,36.8178,36.9285,521500.0
2012-04-02 12:30:00,50.05,50.09,50.04,50.08,427100.0,36.9285,36.958,36.9211,36.9506,427100.0
2012-04-02 13:00:00,50.07,50.08,50.01,50.02,322700.0,36.9432,36.9506,36.899,36.9064,322700.0
2012-04-02 13:30:00,50.02,50.08,49.97,50.02,391700.0,36.9064,36.9506,36.8695,36.9064,391700.0
2012-04-02 14:00:00,50.02,50.03,49.95,49.98,396400.0,36.9064,36.9137,36.8547,36.8768,396400.0
2012-04-02 14:30:00,49.98,50.12,49.98,50.04,534000.0,36.8768,36.9801,36.8768,36.9211,534000.0
2012-04-02 15:00:00,50.05,50.12,50.03,50.08,625300.0,36.9285,36.9801,36.9137,36.9506,625300.0
2012-04-02 15:30:00,50.07,50.08,49.94,49.99,1298600.0,36.9432,36.9506,36.8473,36.8842,1298600.0
2012-04-03 09:30:00,49.83,50.06,49.83,49.93,663400.0,36.7662,36.9359,36.7662,36.8399,663400.0
2012-04-03 10:00:00,49.93,50.11,49.89,50.1,463100.0,36.8399,36.9728,36.8104,36.9654,463100.0
2012-04-03 10:30:00,50.09,50.22,50.08,50.21,631200.0,36.958,37.0539,36.9506,37.0465,631200.0
2012-04-03 11:00:00,50.22,50.25,50.09,50.1,351000.0,37.0539,37.0761,36.958,36.9654,351000.0
2012-04-03 11:30:00,50.1,50.12,50.02,50.11,538400.0,36.9654,36.9801,36.9064,36.9728,538400.0
2012-04-03 12:00:00,50.11,50.15,50.05,50.12,390000.0,36.9728,37.0023,36.9285,36.9801,390000.0
2012-04-03 12:30:00,50.12,50.14,50.05,50.14,279300.0,36.9801,36.9949,36.9285,36.9949,279300.0
2012-04-03 13:00:00,50.14,50.15,50.07,50.09,337900.0,36.9949,37.0023,36.9432,36.958,337900.0
2012-04-03 13:30:00,50.09,50.16,50.08,50.15,301900.0,36.958,37.0097,36.9506,37.0023,301900.0
2012-04-03 14:00:00,50.15,50.15,49.84,49.87,797700.0,37.0023,37.0023,36.7735,36.7957,797700.0
2012-04-03 14:30:00,49.87,49.89,49.71,49.85,871400.0,36.7957,36.8104,36.6776,36.7809,871400.0
2012-04-03 15:00:00,49.85,50.1,49.85,49.91,742600.0,36.7809,36.9654,36.7809,36.8252,742600.0
2012-04-03 15:30:00,49.91,50.0,49.83,49.97,939500.0,36.8252,36.8916,36.7662,36.8695,939500.0
2012-04-04 09:30:00,49.75,50.01,49.75,49.98,681500.0,36.7071,36.899,36.7071,36.8768,681500.0
2012-04-04 10:00:00,49.97,50.0,49.65,49.68,696800.0,36.8695,36.8916,36.6334,36.6555,696800.0
2012-04-04 10:30:00,49.68,49.74,49.56,49.56,441800.0,36.6555,36.6998,36.567,36.567,441800.0
2012-04-04 11:00:00,49.56,49.76,49.56,49.68,443400.0,36.567,36.7145,36.567,36.6555,443400.0
2012-04-04 11:30:00,49.69,49.86,49.69,49.8,331400.0,36.6629,36.7883,36.6629,36.744,331400.0
2012-04-04 12:00:00,49.8,49.9,49.78,49.85,394300.0,36.744,36.8178,36.7293,36.7809,394300.0
2012-04-04 12:30:00,49.84,49.86,49.74,49.74,212400.0,36.7735,36.7883,36.6998,36.6998,212400.0
2012-04-04 13:00:00,49.74,49.77,49.62,49.62,259800.0,36.6998,36.7219,36.6112,36.6112,259800.0
2012-04-04 13:30:00,49.63,49.88,49.62,49.87,236900.0,36.6186,36.8031,36.6112,36.7957,236900.0
2012-04-04 14:00:00,49.87,49.87,49.77,49.79,310700.0,36.7957,36.7957,36.7219,36.7367,310700.0
2012-04-04 14:30:00,49.79,49.93,49.79,49.86,391900.0,36.7367,36.8399,36.7367,36.7883,391900.0
2012-04-04 15:00:00,49.86,49.94,49.83,49.91,498900.0,36.7883,36.8473,36.7662,36.8252,498900.0
2012-04-04 15:30:00,49.9,49.96,49.87,49.87,844900.0,36.8178,36.8621,36.7957,36.7957,844900.0
2012-04-05 09:30:00,49.7,50.42,49.56,50.39,1131500.0,36.6702,37.2015,36.567,37.1794,1131500.0
2012-04-05 10:00:00,50.4,50.56,50.3,50.31,1009700.0,37.1867,37.3048,37.1129,37.1203,1009700.0
2012-04-05 10:30:00,50.31,50.41,50.22,50.38,567400.0,37.1203,37.1941,37.0539,37.172,567400.0
2012-04-05 11:00:00,50.38,50.54,50.34,50.43,730100.0,37.172,37.29,37.1425,37.2089,730100.0
2012-04-05 11:30:00,50.43,50.52,50.34,50.52,491000.0,37.2089,37.2753,37.1425,37.2753,491000.0
2012-04-05 12:00:00,50.51,50.6,50.5,50.58,495500.0,37.2679,37.3343,37.2605,37.3195,495500.0
2012-04-05 12:30:00,50.57,50.65,50.55,50.6,413100.0,37.3122,37.3712,37.2974,37.3343,413100.0
2012-04-05 13:00:00,50.6,50.65,50.57,50.61,384700.0,37.3343,37.3712,37.3122,37.3417,384700.0
2012-04-05 13:30:00,50.62,50.62,50.48,50.53,488500.0,37.3491,37.3491,37.2458,37.2826,488500.0
2012-04-05 14:00:00,50.52,50.65,50.51,50.59,681900.0,37.2753,37.3712,37.2679,37.3269,681900.0
2012-04-05 14:30:00,50.59,50.59,50.45,50.57,473300.0,37.3269,37.3269,37.2236,37.3122,473300.0
2012-04-05 15:00:00,50.58,50.62,50.51,50.57,583100.0,37.3195,37.3491,37.2679,37.3122,583100.0
2012-04-05 15:30:00,50.57,50.67,50.56,50.61,1316800.0,37.3122,37.3859,37.3048,37.3417,1316800.0
2012-04-09 09:30:00,49.87,50.21,49.87,50.04,1199400.0,36.7957,37.0465,36.7957,36.9211,1199400.0
2012-04-09 10:00:00,50.05,50.22,50.04,50.2,771500.0,36.9285,37.0539,36.9211,37.0392,771500.0
2012-04-09 10:30:00,50.2,50.35,50.16,50.31,443700.0,37.0392,37.1498,37.0097,37.1203,443700.0
2012-04-09 11:00:00,50.32,50.32,50.18,50.23,387200.0,37.1277,37.1277,37.0244,37.0613,387200.0
2012-04-09 11:30:00,50.23,50.34,50.23,50.33,459400.0,37.0613,37.1425,37.0613,37.1351,459400.0
2012-04-09 12:00:00,50.33,50.37,50.29,50.3,337500.0,37.1351,37.1646,37.1056,37.1129,337500.0
2012-04-09 12:30:00,50.31,50.48,50.3,50.47,453100.0,37.1203,37.2458,37.1129,37.2384,453100.0
2012-04-09 13:00:00,50.47,50.56,50.43,50.53,475100.0,37.2384,37.3048,37.2089,37.2826,475100.0
2012-04-09 13:30:00,50.52,50.59,50.46,50.59,313600.0,37.2753,37.3269,37.231,37.3269,313600.0
2012-04-09 14:00:00,50.58,50.69,50.56,50.68,562500.0,37.3195,37.4007,37.3048,37.3933,562500.0
2012-04-09 14:30:00,50.67,50.69,50.62,50.63,574800.0,37.3859,37.4007,37.3491,37.3564,574800.0
2012-04-09 15:00:00,50.63,50.66,50.56,50.56,435600.0,37.3564,37.3786,37.3048,37.3048,435600.0
2012-04-09 15:30:00,50.56,50.67,50.55,50.56,1014300.0,37.3048,37.3859,37.2974,37.3048,1014300.0
2012-04-10 09:30:00,50.32,50.86,50.31,50.76,1126800.0,37.1277,37.5261,37.1203,37.4524,1126800.0
2012-04-10 10:00:00,50.76,50.79,50.23,50.32,870700.0,37.4524,37.4745,37.0613,37.1277,870700.0
2012-04-10 10:30:00,50.31,50.42,50.25,50.28,690900.0,37.1203,37.2015,37.0761,37.0982,690900.0
2012-04-10 11:00:00,50.29,50.41,50.23,50.3,698600.0,37.1056,37.1941,37.0613,37.1129,698600.0
2012-04-10 11:30:00,50.3,50.33,50.0,50.07,734200.0,37.1129,37.1351,36.8916,36.9432,734200.0
2012-04-10 12:00:00,50.07,50.11,49.86,49.89,964600.0,36.9432,36.9728,36.7883,36.8104,964600.0
2012-04-10 12:30:00,49.89,49.9,49.57,49.71,911600.0,36.8104,36.8178,36.5743,36.6776,911600.0
2012-04-10 13:00:00,49.7,49.73,49.56,49.63,898800.0,36.6702,36.6924,36.567,36.6186,898800.0
2012-04-10 13:30:00,49.63,49.82,49.55,49.7,679200.0,36.6186,36.7588,36.5596,36.6702,679200.0
2012-04-10 14:00:00,49.7,49.74,49.56,49.63,753900.0,36.6702,36.6998,36.567,36.6186,753900.0
2012-04-10 14:30:00,49.63,49.65,49.4,49.4,1019100.0,36.6186,36.6334,36.4489,36.4489,1019100.0
2012-04-10 15:00:00,49.41,49.51,49.36,49.45,1012800.0,36.4563,36.5301,36.4194,36.4858,1012800.0
2012-04-10 15:30:00,49.46,49.54,49.36,49.36,1695200.0,36.4932,36.5522,36.4194,36.4194,1695200.0
2012-04-11 09:30:00,49.68,49.94,49.66,49.83,1086000.0,36.6555,36.8473,36.6407,36.7662,1086000.0
2012-04-11 10:00:00,49.83,49.89,49.8,49.81,519700.0,36.7662,36.8104,36.744,36.7514,519700.0
2012-04-11 10:30:00,49.81,49.87,49.66,49.72,633200.0,36.7514,36.7957,36.6407,36.685,633200.0
2012-04-11 11:00:00,49.72,49.78,49.68,49.7,343400.0,36.685,36.7293,36.6555,36.6702,343400.0
2012-04-11 11:30:00,49.7,49.76,49.61,49.66,527500.0,36.6702,36.7145,36.6038,36.6407,527500.0
2012-04-11 12:00:00,49.66,49.74,49.65,49.73,465000.0,36.6407,36.6998,36.6334,36.6924,465000.0
2012-04-11 12:30:00,49.72,49.94,49.71,49.9,461600.0,36.685,36.8473,36.6776,36.8178,461600.0
2012-04-11 13:00:00,49.89,49.91,49.76,49.79,389200.0,36.8104,36.8252,36.7145,36.7367,389200.0
2012-04-11 13:30:00,49.8,49.87,49.79,49.84,364400.0,36.744,36.7957,36.7367,36.7735,364400.0
2012-04-11 14:00:00,49.84,49.86,49.78,49.82,369300.0,36.7735,36.7883,36.7293,36.7588,369300.0
2012-04-11 14:30:00,49.83,49.83,49.73,49.78,301100.0,36.7662,36.7662,36.6924,36.7293,301100.0
2012-04-11 15:00:00,49.78,49.83,49.68,49.73,441300.0,36.7293,36.7662,36.6555,36.6924,441300.0
2012-04-11 15:30:00,49.72,49.79,49.68,49.76,1101300.0,36.685,36.7367,36.6555,36.7145,1101300.0
2012-04-12 09:30:00,49.85,50.02,49.66,49.97,1085300.0,36.7809,36.9064,36.6407,36.8695,1085300.0
2012-04-12 10:00:00,49.98,49.99,49.84,49.85,547500.0,36.8768,36.8842,36.7735,36.7809,547500.0
2012-04-12 10:30:00,49.84,50.22,49.84,50.19,727200.0,36.7735,37.0539,36.7735,37.0318,727200.0
2012-04-12 11:00:00,50.2,50.47,50.2,50.39,902500.0,37.0392,37.2384,37.0392,37.1794,902500.0
2012-04-12 11:30:00,50.39,50.44,50.32,50.42,605100.0,37.1794,37.2162,37.1277,37.2015,605100.0
2012-04-12 12:00:00,50.42,50.48,50.42,50.44,455500.0,37.2015,37.2458,37.2015,37.2162,455500.0
2012-04-12 12:30:00,50.45,50.54,50.42,50.5,464600.0,37.2236,37.29,37.2015,37.2605,464600.0
2012-04-12 13:00:00,50.5,50.51,50.48,50.5,314300.0,37.2605,37.2679,37.2458,37.2605,314300.0
2012-04-12 13:30:00,50.49,50.5,50.44,50.46,495400.0,37.2531,37.2605,37.2162,37.231,495400.0
2012-04-12 14:00:00,50.46,50.55,50.43,50.52,831000.0,37.231,37.2974,37.2089,37.2753,831000.0
2012-04-12 14:30:00,50.53,50.63,50.52,50.59,735400.0,37.2826,37.3564,37.2753,37.3269,735400.0
2012-04-12 15:00:00,50.6,50.62,50.58,50.61,537700.0,37.3343,37.3491,37.3195,37.3417,537700.0
2012-04-12 15:30:00,50.61,50.68,50.59,50.64,1957800.0,37.3417,37.3933,37.3269,37.3638,1957800.0
2012-04-13 09:30:00,50.6,50.93,50.6,50.74,856200.0,37.3343,37.5778,37.3343,37.4376,856200.0
2012-04-13 10:00:00,50.74,50.89,50.73,50.8,1005900.0,37.4376,37.5483,37.4302,37.4819,1005900.0
2012-04-13 10:30:00,50.79,50.81,50.74,50.76,694900.0,37.4745,37.4892,37.4376,37.4524,694900.0
2012-04-13 11:00:00,50.76,50.87,50.75,50.85,841100.0,37.4524,37.5335,37.445,37.5188,841100.0
2012-04-13 11:30:00,50.86,51.05,50.84,51.01,843100.0,37.5261,37.6663,37.5114,37.6368,843100.0
2012-04-13 12:00:00,51.01,51.02,50.89,50.96,383800.0,37.6368,37.6442,37.5483,37.5999,383800.0
2012-04-13 12:30:00,50.97,51.04,50.94,51.04,518300.0,37.6073,37.6589,37.5852,37.6589,518300.0
2012-04-13 13:00:00,51.04,51.17,51.01,51.14,509000.0,37.6589,37.7549,37.6368,37.7327,509000.0
2012-04-13 13:30:00,51.13,51.28,51.08,51.09,635200.0,37.7253,37.836,37.6885,37.6958,635200.0
2012-04-13 14:00:00,51.09,51.11,51.02,51.04,381000.0,37.6958,37.7106,37.6442,37.6589,381000.0
2012-04-13 14:30:00,51.04,51.07,50.97,50.98,389800.0,37.6589,37.6811,37.6073,37.6147,389800.0
2012-04-13 15:00:00,50.98,51.15,50.94,51.06,683300.0,37.6147,37.7401,37.5852,37.6737,683300.0
2012-04-13 15:30:00,51.06,51.08,50.93,50.94,1624800.0,37.6737,37.6885,37.5778,37.5852,1624800.0
2012-04-16 09:30:00,51.44,51.8,51.28,51.48,1352100.0,37.9541,38.2197,37.836,37.9836,1352100.0
2012-04-16 10:00:00,51.47,51.47,50.94,51.22,1320600.0,37.9762,37.9762,37.5852,37.7918,1320600.0
2012-04-16 10:30:00,51.21,51.52,51.18,51.51,755200.0,37.7844,38.0131,37.7622,38.0057,755200.0
2012-04-16 11:00:00,51.5,51.61,51.42,51.52,389500.0,37.9983,38.0795,37.9393,38.0131,389500.0
2012-04-16 11:30:00,51.51,51.52,51.37,51.4,297200.0,38.0057,38.0131,37.9024,37.9246,297200.0
2012-04-16 12:00:00,51.4,51.54,51.35,51.45,294600.0,37.9246,38.0279,37.8877,37.9615,294600.0
2012-04-16 12:30:00,51.46,51.57,51.36,51.57,332700.0,37.9688,38.05,37.895,38.05,332700.0
2012-04-16 13:00:00,51.56,51.65,51.55,51.59,312300.0,38.0426,38.109,38.0352,38.0648,312300.0
2012-04-16 13:30:00,51.59,51.85,51.58,51.78,808700.0,38.0648,38.2566,38.0574,38.2049,808700.0
2012-04-16 14:00:00,51.78,51.84,51.74,51.8,485400.0,38.2049,38.2492,38.1754,38.2197,485400.0
2012-04-16 14:30:00,51.81,51.84,51.77,51.78,835300.0,38.2271,38.2492,38.1976,38.2049,835300.0
2012-04-16 15:00:00,51.79,51.82,51.7,51.8,727300.0,38.2123,38.2345,38.1459,38.2197,727300.0
2012-04-16 15:30:00,51.8,51.83,51.69,51.69,1451600.0,38.2197,38.2418,38.1385,38.1385,1451600.0
2012-04-17 09:30:00,51.79,51.96,51.36,51.4,1083500.0,38.2123,38.3377,37.895,37.9246,1083500.0
2012-04-17 10:00:00,51.4,51.48,51.26,51.39,881300.0,37.9246,37.9836,37.8213,37.9172,881300.0
2012-04-17 10:30:00,51.4,51.5,51.33,51.45,582600.0,37.9246,37.9983,37.8729,37.9615,582600.0
2012-04-17 11:00:00,51.45,51.77,51.44,51.77,945500.0,37.9615,38.1976,37.9541,38.1976,945500.0
2012-04-17 11:30:00,51.77,51.87,51.71,51.84,535500.0,38.1976,38.2713,38.1533,38.2492,535500.0
2012-04-17 12:00:00,51.83,51.98,51.83,51.97,561000.0,38.2418,38.3525,38.2418,38.3451,561000.0
2012-04-17 12:30:00,51.97,52.06,51.94,52.03,667200.0,38.3451,38.4115,38.323,38.3894,667200.0
2012-04-17 13:00:00,52.03,52.15,52.02,52.12,543400.0,38.3894,38.4779,38.382,38.4558,543400.0
2012-04-17 13:30:00,52.12,52.13,51.99,52.03,355300.0,38.4558,38.4632,38.3599,38.3894,355300.0
2012-04-17 14:00:00,52.03,52.06,52.0,52.04,235300.0,38.3894,38.4115,38.3673,38.3968,235300.0
2012-04-17 14:30:00,52.05,52.06,51.97,52.02,388600.0,38.4042,38.4115,38.3451,38.382,388600.0
2012-04-17 15:00:00,52.02,52.04,51.95,52.03,473900.0,38.382,38.3968,38.3304,38.3894,473900.0
2012-04-17 15:30:00,52.03,52.06,51.97,51.99,983600.0,38.3894,38.4115,38.3451,38.3599,983600.0
2012-04-18 09:30:00,51.86,51.91,51.5,51.64,1195900.0,38.264,38.3009,37.9983,38.1016,1195900.0
2012-04-18 10:00:00,51.64,51.75,51.61,51.7,707600.0,38.1016,38.1828,38.0795,38.1459,707600.0
2012-04-18 10:30:00,51.7,51.76,51.68,51.73,703100.0,38.1459,38.1902,38.1312,38.168,703100.0
2012-04-18 11:00:00,51.73,51.76,51.62,51.68,329200.0,38.168,38.1902,38.0869,38.1312,329200.0
2012-04-18 11:30:00,51.67,51.8,51.67,51.79,358600.0,38.1238,38.2197,38.1238,38.2123,358600.0
2012-04-18 12:00:00,51.8,51.87,51.75,51.84,374600.0,38.2197,38.2713,38.1828,38.2492,374600.0
2012-04-18 12:30:00,51.83,51.86,51.82,51.83,239400.0,38.2418,38.264,38.2345,38.2418,239400.0
2012-04-18 13:00:00,51.84,51.87,51.83,51.84,226600.0,38.2492,38.2713,38.2418,38.2492,226600.0
2012-04-18 13:30:00,51.84,51.86,51.72,51.75,305600.0,38.2492,38.264,38.1607,38.1828,305600.0
2012-04-18 14:00:00,51.75,51.86,51.74,51.8,429400.0,38.1828,38.264,38.1754,38.2197,429400.0
2012-04-18 14:30:00,51.8,51.94,51.8,51.86,583800.0,38.2197,38.323,38.2197,38.264,583800.0
2012-04-18 15:00:00,51.85,51.96,51.8,51.81,409900.0,38.2566,38.3377,38.2197,38.2271,409900.0
2012-04-18 15:30:00,51.82,51.85,51.78,51.81,820600.0,38.2345,38.2566,38.2049,38.2271,820600.0
2012-04-19 09:30:00,51.8,51.84,51.35,51.77,605300.0,38.2197,38.2492,37.8877,38.1976,605300.0
2012-04-19 10:00:00,51.77,51.78,51.38,51.58,965300.0,38.1976,38.2049,37.9098,38.0574,965300.0
2012-04-19 10:30:00,51.59,51.97,51.59,51.82,556500.0,38.0648,38.3451,38.0648,38.2345,556500.0
2012-04-19 11:00:00,51.83,51.83,51.52,51.52,469200.0,38.2418,38.2418,38.0131,38.0131,469200.0
2012-04-19 11:30:00,51.53,51.7,51.46,51.59,449800.0,38.0205,38.1459,37.9688,38.0648,449800.0
2012-04-19 12:00:00,51.59,51.59,51.3,51.32,396000.0,38.0648,38.0648,37.8508,37.8655,396000.0
2012-04-19 12:30:00,51.31,51.62,51.29,51.61,925100.0,37.8582,38.0869,37.8434,38.0795,925100.0
2012-04-19 13:00:00,51.6,51.71,51.49,51.57,620900.0,38.0721,38.1533,37.991,38.05,620900.0
2012-04-19 13:30:00,51.57,51.69,51.56,51.62,468500.0,38.05,38.1385,38.0426,38.0869,468500.0
2012-04-19 14:00:00,51.62,51.64,51.49,51.52,765300.0,38.0869,38.1016,37.991,38.0131,765300.0
2012-04-19 14:30:00,51.52,51.53,51.36,51.48,657400.0,38.0131,38.0205,37.895,37.9836,657400.0
2012-04-19 15:00:00,51.49,51.66,51.48,51.61,690800.0,37.991,38.1164,37.9836,38.0795,690800.0
2012-04-19 15:30:00,51.61,51.74,51.56,51.56,1725200.0,38.0795,38.1754,38.0426,38.0426,1725200.0
2012-04-20 09:30:00,51.8,51.87,51.26,51.66,2377300.0,38.2197,38.2713,37.8213,38.1164,2377300.0
2012-04-20 10:00:00,51.65,51.82,51.61,51.73,898200.0,38.109,38.2345,38.0795,38.168,898200.0
2012-04-20 10:30:00,51.73,51.93,51.73,51.89,521600.0,38.168,38.3156,38.168,38.2861,521600.0
2012-04-20 11:00:00,51.89,51.92,51.78,51.79,1065900.0,38.2861,38.3082,38.2049,38.2123,1065900.0
2012-04-20 11:30:00,51.78,51.84,51.72,51.73,258600.0,38.2049,38.2492,38.1607,38.168,258600.0
2012-04-20 12:00:00,51.74,51.88,51.73,51.82,224800.0,38.1754,38.2787,38.168,38.2345,224800.0
2012-04-20 12:30:00,51.83,51.86,51.76,51.76,160300.0,38.2418,38.264,38.1902,38.1902,160300.0
2012-04-20 13:00:00,51.76,51.78,51.46,51.47,570100.0,38.1902,38.2049,37.9688,37.9762,570100.0
2012-04-20 13:30:00,51.47,51.48,51.3,51.36,772800.0,37.9762,37.9836,37.8508,37.895,772800.0
2012-04-20 14:00:00,51.36,51.58,51.3,51.56,589800.0,37.895,38.0574,37.8508,38.0426,589800.0
2012-04-20 14:30:00,51.55,51.56,51.43,51.5,449500.0,38.0352,38.0426,37.9467,37.9983,449500.0
2012-04-20 15:00:00,51.51,51.52,51.43,51.45,466900.0,38.0057,38.0131,37.9467,37.9615,466900.0
2012-04-20 15:30:00,51.45,51.53,51.42,51.46,1073700.0,37.9615,38.0205,37.9393,37.9688,1073700.0
2012-04-23 09:30:00,51.15,51.26,50.95,50.97,979200.0,37.7401,37.8213,37.5925,37.6073,979200.0
2012-04-23 10:00:00,50.97,50.99,50.7,50.86,795400.0,37.6073,37.6221,37.4081,37.5261,795400.0
2012-04-23 10:30:00,50.86,50.96,50.75,50.87,482600.0,37.5261,37.5999,37.445,37.5335,482600.0
2012-04-23 11:00:00,50.88,50.92,50.79,50.79,357100.0,37.5409,37.5704,37.4745,37.4745,357100.0
2012-04-23 11:30:00,50.79,50.84,50.72,50.8,356900.0,37.4745,37.5114,37.4228,37.4819,356900.0
2012-04-23 12:00:00,50.8,50.92,50.77,50.8,341400.0,37.4819,37.5704,37.4597,37.4819,341400.0
2012-04-23 12:30:00,50.8,50.81,50.66,50.68,261400.0,37.4819,37.4892,37.3786,37.3933,261400.0
2012-04-23 13:00:00,50.69,50.89,50.68,50.86,299100.0,37.4007,37.5483,37.3933,37.5261,299100.0
2012-04-23 13:30:00,50.86,50.89,50.75,50.88,223900.0,37.5261,37.5483,37.445,37.5409,223900.0
2012-04-23 14:00:00,50.88,51.1,50.8,51.09,445200.0,37.5409,37.7032,37.4819,37.6958,445200.0
2012-04-23 14:30:00,51.09,51.15,50.97,50.97,353400.0,37.6958,37.7401,37.6073,37.6073,353400.0
2012-04-23 15:00:00,50.97,51.17,50.95,51.17,411400.0,37.6073,37.7549,37.5925,37.7549,411400.0
2012-04-23 15:30:00,51.16,51.2,51.09,51.11,885400.0,37.7475,37.777,37.6958,37.7106,885400.0
2012-04-24 09:30:00,51.28,51.38,51.09,51.3,669800.0,37.836,37.9098,37.6958,37.8508,669800.0
2012-04-24 10:00:00,51.28,51.63,51.27,51.49,623100.0,37.836,38.0943,37.8286,37.991,623100.0
2012-04-24 10:30:00,51.49,51.67,51.49,51.52,388200.0,37.991,38.1238,37.991,38.0131,388200.0
2012-04-24 11:00:00,51.52,51.59,51.41,51.54,355500.0,38.0131,38.0648,37.9319,38.0279,355500.0
2012-04-24 11:30:00,51.54,51.56,51.33,51.36,304700.0,38.0279,38.0426,37.8729,37.895,304700.0
2012-04-24 12:00:00,51.36,51.41,51.27,51.28,230000.0,37.895,37.9319,37.8286,37.836,230000.0
2012-04-24 12:30:00,51.28,51.29,50.92,50.93,390100.0,37.836,37.8434,37.5704,37.5778,390100.0
2012-04-24 13:00:00,50.93,51.2,50.92,51.16,338300.0,37.5778,37.777,37.5704,37.7475,338300.0
2012-04-24 13:30:00,51.16,51.21,50.9,50.91,424100.0,37.7475,37.7844,37.5556,37.563,424100.0
2012-04-24 14:00:00,50.91,51.06,50.86,50.97,430000.0,37.563,37.6737,37.5261,37.6073,430000.0
2012-04-24 14:30:00,50.96,51.25,50.95,51.17,523300.0,37.5999,37.8139,37.5925,37.7549,523300.0
2012-04-24 15:00:00,51.16,51.19,51.1,51.18,383700.0,37.7475,37.7696,37.7032,37.7622,383700.0
2012-04-24 15:30:00,51.18,51.27,51.17,51.23,829500.0,37.7622,37.8286,37.7549,37.7991,829500.0
2012-04-25 09:30:00,51.49,52.0,51.45,51.97,840800.0,37.991,38.3673,37.9615,38.3451,840800.0
2012-04-25 10:00:00,51.97,51.98,51.7,51.7,488400.0,38.3451,38.3525,38.1459,38.1459,488400.0
2012-04-25 10:30:00,51.71,51.82,51.66,51.76,305600.0,38.1533,38.2345,38.1164,38.1902,305600.0
2012-04-25 11:00:00,51.76,51.8,51.66,51.8,382200.0,38.1902,38.2197,38.1164,38.2197,382200.0
2012-04-25 11:30:00,51.8,51.88,51.72,51.78,211700.0,38.2197,38.2787,38.1607,38.2049,211700.0
2012-04-25 12:00:00,51.78,51.85,51.71,51.82,183700.0,38.2049,38.2566,38.1533,38.2345,183700.0
2012-04-25 12:30:00,51.82,51.87,51.7,51.87,235900.0,38.2345,38.2713,38.1459,38.2713,235900.0
2012-04-25 13:00:00,51.87,51.95,51.85,51.91,192100.0,38.2713,38.3304,38.2566,38.3009,192100.0
2012-04-25 13:30:00,51.91,51.94,51.83,51.86,208400.0,38.3009,38.323,38.2418,38.264,208400.0
2012-04-25 14:00:00,51.84,51.99,51.77,51.88,621200.0,38.2492,38.3599,38.1976,38.2787,621200.0
2012-04-25 14:30:00,51.88,51.94,51.71,51.94,396000.0,38.2787,38.323,38.1533,38.323,396000.0
2012-04-25 15:00:00,51.94,52.03,51.88,51.9,784500.0,38.323,38.3894,38.2787,38.2935,784500.0
2012-04-25 15:30:00,51.9,52.02,51.88,51.93,953500.0,38.2935,38.382,38.2787,38.3156,953500.0
2012-04-26 09:30:00,51.85,52.02,51.71,51.82,530800.0,38.2566,38.382,38.1533,38.2345,530800.0
2012-04-26 10:00:00,51.82,51.94,51.54,51.59,711000.0,38.2345,38.323,38.0279,38.0648,711000.0
2012-04-26 10:30:00,51.58,51.73,51.46,51.73,693300.0,38.0574,38.168,37.9688,38.168,693300.0
2012-04-26 11:00:00,51.72,51.77,51.4,51.5,611000.0,38.1607,38.1976,37.9246,37.9983,611000.0
2012-04-26 11:30:00,51.5,51.55,51.46,51.48,325600.0,37.9983,38.0352,37.9688,37.9836,325600.0
2012-04-26 12:00:00,51.48,51.64,51.46,51.57,259300.0,37.9836,38.1016,37.9688,38.05,259300.0
2012-04-26 12:30:00,51.57,51.61,51.51,51.54,319500.0,38.05,38.0795,38.0057,38.0279,319500.0
2012-04-26 13:00:00,51.54,51.64,51.47,51.59,542300.0,38.0279,38.1016,37.9762,38.0648,542300.0
2012-04-26 13:30:00,51.59,51.7,51.58,51.68,460100.0,38.0648,38.1459,38.0574,38.1312,460100.0
2012-04-26 14:00:00,51.68,51.94,51.67,51.89,389600.0,38.1312,38.323,38.1238,38.2861,389600.0
2012-04-26 14:30:00,51.89,51.99,51.88,51.99,332800.0,38.2861,38.3599,38.2787,38.3599,332800.0
2012-04-26 15:00:00,51.98,52.05,51.9,51.99,638100.0,38.3525,38.4042,38.2935,38.3599,638100.0
2012-04-26 15:30:00,52.0,52.0,51.83,51.89,824700.0,38.3673,38.3673,38.2418,38.2861,824700.0
2012-04-27 09:30:00,52.01,52.03,51.46,51.54,1819100.0,38.3746,38.3894,37.9688,38.0279,1819100.0
2012-04-27 10:00:00,51.53,51.69,51.29,51.64,1070500.0,38.0205,38.1385,37.8434,38.1016,1070500.0
2012-04-27 10:30:00,51.63,51.9,51.6,51.88,584700.0,38.0943,38.2935,38.0721,38.2787,584700.0
2012-04-27 11:00:00,51.88,52.15,51.85,52.04,658000.0,38.2787,38.4779,38.2566,38.3968,658000.0
2012-04-27 11:30:00,52.04,52.22,52.03,52.19,395300.0,38.3968,38.5296,38.3894,38.5075,395300.0
2012-04-27 12:00:00,52.18,52.32,52.14,52.29,412000.0,38.5001,38.6034,38.4706,38.5812,412000.0
2012-04-27 12:30:00,52.29,52.35,52.22,52.27,471800.0,38.5812,38.6255,38.5296,38.5665,471800.0
2012-04-27 13:00:00,52.27,52.31,52.23,52.28,184300.0,38.5665,38.596,38.537,38.5739,184300.0
2012-04-27 13:30:00,52.28,52.39,52.28,52.29,236200.0,38.5739,38.655,38.5739,38.5812,236200.0
2012-04-27 14:00:00,52.29,52.31,52.07,52.08,512100.0,38.5812,38.596,38.4189,38.4263,512100.0
2012-04-27 14:30:00,52.08,52.12,51.96,52.1,728600.0,38.4263,38.4558,38.3377,38.441,728600.0
2012-04-27 15:00:00,52.1,52.18,52.04,52.14,420600.0,38.441,38.5001,38.3968,38.4706,420600.0
2012-04-27 15:30:00,52.14,52.15,51.89,51.96,1623300.0,38.4706,38.4779,38.2861,38.3377,1623300.0
2012-04-30 09:30:00,51.9,51.92,51.62,51.7,1381500.0,38.2935,38.3082,38.0869,38.1459,1381500.0
2012-04-30 10:00:00,51.7,51.86,51.65,51.68,625300.0,38.1459,38.264,38.109,38.1312,625300.0
2012-04-30 10:30:00,51.68,51.83,51.58,51.78,451400.0,38.1312,38.2418,38.0574,38.2049,451400.0
2012-04-30 11:00:00,51.77,51.83,51.73,51.77,408500.0,38.1976,38.2418,38.168,38.1976,408500.0
2012-04-30 11:30:00,51.77,51.91,51.74,51.9,365700.0,38.1976,38.3009,38.1754,38.2935,365700.0
2012-04-30 12:00:00,51.89,51.96,51.81,51.88,306300.0,38.2861,38.3377,38.2271,38.2787,306300.0
2012-04-30 12:30:00,51.89,51.92,51.77,51.79,200200.0,38.2861,38.3082,38.1976,38.2123,200200.0
2012-04-30 13:00:00,51.79,51.82,51.72,51.75,191300.0,38.2123,38.2345,38.1607,38.1828,191300.0
2012-04-30 13:30:00,51.75,51.81,51.69,51.79,236000.0,38.1828,38.2271,38.1385,38.2123,236000.0
2012-04-30 14:00:00,51.8,51.8,51.64,51.66,322100.0,38.2197,38.2197,38.1016,38.1164,322100.0
2012-04-30 14:30:00,51.66,51.71,51.61,51.7,380500.0,38.1164,38.1533,38.0795,38.1459,380500.0
2012-04-30 15:00:00,51.7,51.77,51.68,51.75,372100.0,38.1459,38.1976,38.1312,38.1828,372100.0
2012-04-30 15:30:00,51.75,51.86,51.73,51.78,809500.0,38.1828,38.264,38.168,38.2049,809500.0
2012-05-01 09:30:00,51.93,52.03,51.58,51.77,665500.0,38.3156,38.3894,38.0574,38.1976,665500.0
2012-05-01 10:00:00,51.78,52.45,51.77,52.37,697500.0,38.2049,38.6993,38.1976,38.6403,697500.0
2012-05-01 10:30:00,52.37,52.5,52.36,52.47,776800.0,38.6403,38.7362,38.6329,38.714,776800.0
2012-05-01 11:00:00,52.48,52.55,52.42,52.42,733900.0,38.7214,38.7731,38.6772,38.6772,733900.0
2012-05-01 11:30:00,52.42,52.59,52.34,52.49,558400.0,38.6772,38.8026,38.6181,38.7288,558400.0
2012-05-01 12:00:00,52.5,52.7,52.49,52.7,516100.0,38.7362,38.8837,38.7288,38.8837,516100.0
2012-05-01 12:30:00,52.7,52.75,52.56,52.59,473500.0,38.8837,38.9206,38.7804,38.8026,473500.0
2012-05-01 13:00:00,52.59,52.65,52.53,52.59,484800.0,38.8026,38.8469,38.7583,38.8026,484800.0
2012-05-01 13:30:00,52.59,52.64,52.55,52.61,328500.0,38.8026,38.8395,38.7731,38.8173,328500.0
2012-05-01 14:00:00,52.6,52.61,52.42,52.45,504900.0,38.81,38.8173,38.6772,38.6993,504900.0
2012-05-01 14:30:00,52.45,52.5,52.4,52.41,495300.0,38.6993,38.7362,38.6624,38.6698,495300.0
2012-05-01 15:00:00,52.42,52.48,52.34,52.39,454500.0,38.6772,38.7214,38.6181,38.655,454500.0
2012-05-01 15:30:00,52.39,52.4,52.29,52.31,1274000.0,38.655,38.6624,38.5812,38.596,1274000.0
2012-05-02 09:30:00,52.2,52.56,52.13,52.47,1123200.0,38.5148,38.7804,38.4632,38.714,1123200.0
2012-05-02 10:00:00,52.47,52.5,52.15,52.18,766300.0,38.714,38.7362,38.4779,38.5001,766300.0
2012-05-02 10:30:00,52.18,52.56,52.14,52.48,787200.0,38.5001,38.7804,38.4706,38.7214,787200.0
2012-05-02 11:00:00,52.48,52.63,52.44,52.6,689100.0,38.7214,38.8321,38.6919,38.81,689100.0
2012-05-02 11:30:00,52.6,52.7,52.59,52.64,435300.0,38.81,38.8837,38.8026,38.8395,435300.0
2012-05-02 12:00:00,52.65,52.7,52.63,52.7,439800.0,38.8469,38.8837,38.8321,38.8837,439800.0
2012-05-02 12:30:00,52.69,52.83,52.64,52.78,490800.0,38.8764,38.9797,38.8395,38.9428,490800.0
2012-05-02 13:00:00,52.79,52.85,52.45,52.46,877500.0,38.9501,38.9944,38.6993,38.7067,877500.0
2012-05-02 13:30:00,52.47,52.83,52.47,52.76,574200.0,38.714,38.9797,38.714,38.928,574200.0
2012-05-02 14:00:00,52.76,52.85,52.74,52.81,401600.0,38.928,38.9944,38.9133,38.9649,401600.0
2012-05-02 14:30:00,52.81,52.84,52.67,52.69,405900.0,38.9649,38.987,38.8616,38.8764,405900.0
2012-05-02 15:00:00,52.69,52.76,52.62,52.73,805200.0,38.8764,38.928,38.8247,38.9059,805200.0
2012-05-02 15:30:00,52.72,52.8,52.68,52.72,1333300.0,38.8985,38.9575,38.869,38.8985,1333300.0
2012-05-03 09:30:00,52.7,52.76,52.33,52.6,1028300.0,38.8837,38.928,38.6107,38.81,1028300.0
2012-05-03 10:00:00,52.59,52.69,52.38,52.69,672600.0,38.8026,38.8764,38.6476,38.8764,672600.0
2012-05-03 10:30:00,52.69,52.75,52.63,52.75,738700.0,38.8764,38.9206,38.8321,38.9206,738700.0
2012-05-03 11:00:00,52.75,52.88,52.73,52.82,676800.0,38.9206,39.0166,38.9059,38.9723,676800.0
2012-05-03 11:30:00,52.82,52.85,52.71,52.71,655300.0,38.9723,38.9944,38.8911,38.8911,655300.0
2012-05-03 12:00:00,52.71,52.75,52.62,52.7,372200.0,38.8911,38.9206,38.8247,38.8837,372200.0
2012-05-03 12:30:00,52.7,52.78,52.69,52.72,356300.0,38.8837,38.9428,38.8764,38.8985,356300.0
2012-05-03 13:00:00,52.72,52.77,52.64,52.75,383000.0,38.8985,38.9354,38.8395,38.9206,383000.0
2012-05-03 13:30:00,52.75,52.75,52.39,52.44,517700.0,38.9206,38.9206,38.655,38.6919,517700.0
2012-05-03 14:00:00,52.44,52.52,52.34,52.34,897200.0,38.6919,38.7509,38.6181,38.6181,897200.0
2012-05-03 14:30:00,52.34,52.35,52.23,52.33,672700.0,38.6181,38.6255,38.537,38.6107,672700.0
2012-05-03 15:00:00,52.32,52.44,52.27,52.44,647500.0,38.6034,38.6919,38.5665,38.6919,647500.0
2012-05-03 15:30:00,52.44,52.53,52.4,52.47,1404600.0,38.6919,38.7583,38.6624,38.714,1404600.0
2012-05-04 09:30:00,52.29,52.32,52.09,52.16,1060000.0,38.5812,38.6034,38.4337,38.4853,1060000.0
2012-05-04 10:00:00,52.17,52.36,52.16,52.27,948000.0,38.4927,38.6329,38.4853,38.5665,948000.0
2012-05-04 10:30:00,52.27,52.28,51.88,52.21,662700.0,38.5665,38.5739,38.2787,38.5222,662700.0
2012-05-04 11:00:00,52.2,52.23,51.96,52.12,521900.0,38.5148,38.537,38.3377,38.4558,521900.0
2012-05-04 11:30:00,52.11,52.13,51.78,51.83,456600.0,38.4484,38.4632,38.2049,38.2418,456600.0
2012-05-04 12:00:00,51.84,51.96,51.75,51.8,319700.0,38.2492,38.3377,38.1828,38.2197,319700.0
2012-05-04 12:30:00,51.8,51.9,51.7,51.9,333400.0,38.2197,38.2935,38.1459,38.2935,333400.0
2012-05-04 13:00:00,51.89,51.95,51.83,51.94,265100.0,38.2861,38.3304,38.2418,38.323,265100.0
2012-05-04 13:30:00,51.95,52.05,51.93,51.97,235900.0,38.3304,38.4042,38.3156,38.3451,235900.0
2012-05-04 14:00:00,51.96,51.96,51.8,51.86,281400.0,38.3377,38.3377,38.2197,38.264,281400.0
2012-05-04 14:30:00,51.86,51.87,51.73,51.85,399500.0,38.264,38.2713,38.168,38.2566,399500.0
2012-05-04 15:00:00,51.84,52.03,51.84,51.87,493900.0,38.2492,38.3894,38.2492,38.2713,493900.0
2012-05-04 15:30:00,51.87,52.04,51.87,51.93,1826000.0,38.2713,38.3968,38.2713,38.3156,1826000.0
2012-05-07 09:30:00,51.6,51.77,51.38,51.58,1578500.0,38.0721,38.1976,37.9098,38.0574,1578500.0
2012-05-07 10:00:00,51.59,51.83,51.53,51.54,691400.0,38.0648,38.2418,38.0205,38.0279,691400.0
2012-05-07 10:30:00,51.55,51.74,51.49,51.66,480100.0,38.0352,38.1754,37.991,38.1164,480100.0
2012-05-07 11:00:00,51.66,51.73,51.64,51.65,461500.0,38.1164,38.168,38.1016,38.109,461500.0
2012-05-07 11:30:00,51.66,51.69,51.6,51.67,355500.0,38.1164,38.1385,38.0721,38.1238,355500.0
2012-05-07 12:00:00,51.68,51.68,51.55,51.62,321100.0,38.1312,38.1312,38.0352,38.0869,321100.0
2012-05-07 12:30:00,51.61,51.76,51.6,51.71,257700.0,38.0795,38.1902,38.0721,38.1533,257700.0
2012-05-07 13:00:00,51.71,51.73,51.58,51.58,375000.0,38.1533,38.168,38.0574,38.0574,375000.0
2012-05-07 13:30:00,51.57,51.63,51.54,51.54,262500.0,38.05,38.0943,38.0279,38.0279,262500.0
2012-05-07 14:00:00,51.55,51.64,51.51,51.51,352700.0,38.0352,38.1016,38.0057,38.0057,352700.0
2012-05-07 14:30:00,51.51,51.63,51.51,51.55,432900.0,38.0057,38.0943,38.0057,38.0352,432900.0
2012-05-07 15:00:00,51.56,51.56,51.45,51.48,694400.0,38.0426,38.0426,37.9615,37.9836,694400.0
2012-05-07 15:30:00,51.49,51.55,51.36,51.4,1612500.0,37.991,38.0352,37.895,37.9246,1612500.0
2012-05-08 09:30:00,51.22,51.28,49.95,50.1,3293100.0,37.7918,37.836,36.8547,36.9654,3293100.0
2012-05-08 10:00:00,50.11,50.39,49.81,50.26,2145300.0,36.9728,37.1794,36.7514,37.0834,2145300.0
2012-05-08 10:30:00,50.25,50.27,50.0,50.05,1148600.0,37.0761,37.0908,36.8916,36.9285,1148600.0
2012-05-08 11:00:00,50.05,50.23,49.9,50.21,1067600.0,36.9285,37.0613,36.8178,37.0465,1067600.0
2012-05-08 11:30:00,50.2,50.71,50.1,50.69,801500.0,37.0392,37.4155,36.9654,37.4007,801500.0
2012-05-08 12:00:00,50.68,50.75,50.62,50.65,660300.0,37.3933,37.445,37.3491,37.3712,660300.0
2012-05-08 12:30:00,50.64,50.92,50.59,50.75,678700.0,37.3638,37.5704,37.3269,37.445,678700.0
2012-05-08 13:00:00,50.74,50.83,50.69,50.82,445100.0,37.4376,37.504,37.4007,37.4966,445100.0
2012-05-08 13:30:00,50.84,50.86,50.61,50.66,444600.0,37.5114,37.5261,37.3417,37.3786,444600.0
2012-05-08 14:00:00,50.66,50.74,50.53,50.59,536300.0,37.3786,37.4376,37.2826,37.3269,536300.0
2012-05-08 14:30:00,50.6,50.74,50.57,50.72,626800.0,37.3343,37.4376,37.3122,37.4228,626800.0
2012-05-08 15:00:00,50.71,50.86,50.6,50.71,833900.0,37.4155,37.5261,37.3343,37.4155,833900.0
2012-05-08 15:30:00,50.72,50.75,50.49,50.61,1932700.0,37.4228,37.445,37.2531,37.3417,1932700.0
2012-05-09 09:30:00,50.19,50.36,49.95,50.12,1522100.0,37.0318,37.1572,36.8547,36.9801,1522100.0
2012-05-09 10:00:00,50.13,50.22,49.87,49.88,1538300.0,36.9875,37.0539,36.7957,36.8031,1538300.0
2012-05-09 10:30:00,49.88,50.1,49.85,50.02,1767100.0,36.8031,36.9654,36.7809,36.9064,1767100.0
2012-05-09 11:00:00,50.0,50.33,49.97,50.19,1441300.0,36.8916,37.1351,36.8695,37.0318,1441300.0
2012-05-09 11:30:00,50.19,50.31,50.14,50.14,610800.0,37.0318,37.1203,36.9949,36.9949,610800.0
2012-05-09 12:00:00,50.14,50.21,50.08,50.12,1143000.0,36.9949,37.0465,36.9506,36.9801,1143000.0
2012-05-09 12:30:00,50.11,50.19,50.02,50.18,858800.0,36.9728,37.0318,36.9064,37.0244,858800.0
2012-05-09 13:00:00,50.18,50.28,50.07,50.14,1348800.0,37.0244,37.0982,36.9432,36.9949,1348800.0
2012-05-09 13:30:00,50.14,50.31,50.14,50.14,1167600.0,36.9949,37.1203,36.9949,36.9949,1167600.0
2012-05-09 14:00:00,50.14,50.3,50.14,50.27,1559100.0,36.9949,37.1129,36.9949,37.0908,1559100.0
2012-05-09 14:30:00,50.26,50.31,50.16,50.17,629700.0,37.0834,37.1203,37.0097,37.017,629700.0
2012-05-09 15:00:00,50.17,50.28,50.11,50.23,808400.0,37.017,37.0982,36.9728,37.0613,808400.0
2012-05-09 15:30:00,50.24,50.37,50.09,50.12,2233400.0,37.0687,37.1646,36.958,36.9801,2233400.0
2012-05-10 09:30:00,50.52,50.68,50.39,50.46,1964700.0,37.2753,37.3933,37.1794,37.231,1964700.0
2012-05-10 10:00:00,50.47,50.54,50.37,50.5,1944700.0,37.2384,37.29,37.1646,37.2605,1944700.0
2012-05-10 10:30:00,50.49,50.66,50.44,50.51,1492000.0,37.2531,37.3786,37.2162,37.2679,1492000.0
2012-05-10 11:00:00,50.52,50.65,50.49,50.55,992800.0,37.2753,37.3712,37.2531,37.2974,992800.0
2012-05-10 11:30:00,50.55,50.62,50.46,50.55,652400.0,37.2974,37.3491,37.231,37.2974,652400.0
2012-05-10 12:00:00,50.55,50.66,50.4,50.61,1035000.0,37.2974,37.3786,37.1867,37.3417,1035000.0
2012-05-10 12:30:00,50.61,50.66,50.58,50.61,1168000.0,37.3417,37.3786,37.3195,37.3417,1168000.0
2012-05-10 13:00:00,50.62,50.67,50.57,50.62,918500.0,37.3491,37.3859,37.3122,37.3491,918500.0
2012-05-10 13:30:00,50.63,50.75,50.6,50.65,1084100.0,37.3564,37.445,37.3343,37.3712,1084100.0
2012-05-10 14:00:00,50.65,50.75,50.64,50.67,1007000.0,37.3712,37.445,37.3638,37.3859,1007000.0
2012-05-10 14:30:00,50.66,50.74,50.56,50.72,492200.0,37.3786,37.4376,37.3048,37.4228,492200.0
2012-05-10 15:00:00,50.72,50.73,50.6,50.7,807500.0,37.4228,37.4302,37.3343,37.4081,807500.0
2012-05-10 15:30:00,50.7,50.71,50.5,50.6,1645400.0,37.4081,37.4155,37.2605,37.3343,1645400.0
2012-05-11 09:30:00,50.25,50.4,50.05,50.39,1208800.0,37.0761,37.1867,36.9285,37.1794,1208800.0
2012-05-11 10:00:00,50.39,50.75,50.38,50.65,1808300.0,37.1794,37.445,37.172,37.3712,1808300.0
2012-05-11 10:30:00,50.65,50.8,50.64,50.79,986300.0,37.3712,37.4819,37.3638,37.4745,986300.0
2012-05-11 11:00:00,50.8,50.83,50.69,50.74,641500.0,37.4819,37.504,37.4007,37.4376,641500.0
2012-05-11 11:30:00,50.74,50.88,50.72,50.74,955700.0,37.4376,37.5409,37.4228,37.4376,955700.0
2012-05-11 12:00:00,50.75,50.77,50.62,50.65,229400.0,37.445,37.4597,37.3491,37.3712,229400.0
2012-05-11 12:30:00,50.65,50.66,50.45,50.47,303600.0,37.3712,37.3786,37.2236,37.2384,303600.0
2012-05-11 13:00:00,50.47,50.5,50.27,50.36,463500.0,37.2384,37.2605,37.0908,37.1572,463500.0
2012-05-11 13:30:00,50.37,50.48,50.32,50.41,338000.0,37.1646,37.2458,37.1277,37.1941,338000.0
2012-05-11 14:00:00,50.41,50.48,50.31,50.39,391100.0,37.1941,37.2458,37.1203,37.1794,391100.0
2012-05-11 14:30:00,50.4,50.49,50.3,50.41,337000.0,37.1867,37.2531,37.1129,37.1941,337000.0
2012-05-11 15:00:00,50.41,50.51,50.31,50.41,438300.0,37.1941,37.2679,37.1203,37.1941,438300.0
2012-05-11 15:30:00,50.41,50.44,50.19,50.31,1655200.0,37.1941,37.2162,37.0318,37.1203,1655200.0
2012-05-14 09:30:00,50.14,50.59,50.03,50.12,949400.0,36.9949,37.3269,36.9137,36.9801,949400.0
2012-05-14 10:00:00,50.1,50.19,49.82,49.83,1278600.0,36.9654,37.0318,36.7588,36.7662,1278600.0
2012-05-14 10:30:00,49.83,49.98,49.72,49.89,1287800.0,36.7662,36.8768,36.685,36.8104,1287800.0
2012-05-14 11:00:00,49.9,50.08,49.89,50.03,795400.0,36.8178,36.9506,36.8104,36.9137,795400.0
2012-05-14 11:30:00,50.04,50.17,49.97,50.16,713600.0,36.9211,37.017,36.8695,37.0097,713600.0
2012-05-14 12:00:00,50.16,50.17,50.03,50.03,427900.0,37.0097,37.017,36.9137,36.9137,427900.0
2012-05-14 12:30:00,50.04,50.33,50.01,50.19,816300.0,36.9211,37.1351,36.899,37.0318,816300.0
2012-05-14 13:00:00,50.2,50.33,50.09,50.13,619900.0,37.0392,37.1351,36.958,36.9875,619900.0
2012-05-14 13:30:00,50.14,50.33,50.1,50.21,473700.0,36.9949,37.1351,36.9654,37.0465,473700.0
2012-05-14 14:00:00,50.22,50.29,50.16,50.21,484400.0,37.0539,37.1056,37.0097,37.0465,484400.0
2012-05-14 14:30:00,50.22,50.28,50.0,50.03,579200.0,37.0539,37.0982,36.8916,36.9137,579200.0
2012-05-14 15:00:00,50.04,50.09,49.95,50.0,767900.0,36.9211,36.958,36.8547,36.8916,767900.0
2012-05-14 15:30:00,50.0,50.07,49.89,49.91,1844600.0,36.8916,36.9432,36.8104,36.8252,1844600.0
2012-05-15 09:30:00,47.9,48.88,47.23,48.39,7059000.0,35.3422,36.0652,34.8478,35.7037,7059000.0
2012-05-15 10:00:00,48.39,49.16,48.22,48.9,3302900.0,35.7037,36.2718,35.5783,36.08,3302900.0
2012-05-15 10:30:00,48.9,49.35,48.72,49.05,2542500.0,36.08,36.412,35.9472,36.1907,2542500.0
2012-05-15 11:00:00,49.05,49.12,48.78,48.98,1997500.0,36.1907,36.2423,35.9914,36.139,1997500.0
2012-05-15 11:30:00,48.98,49.0,48.7,48.83,1588600.0,36.139,36.1538,35.9324,36.0283,1588600.0
2012-05-15 12:00:00,48.82,49.17,48.82,49.06,1144000.0,36.021,36.2792,36.021,36.198,1144000.0
2012-05-15 12:30:00,49.07,49.18,49.0,49.15,501100.0,36.2054,36.2866,36.1538,36.2644,501100.0
2012-05-15 13:00:00,49.16,49.5,49.05,49.45,1110800.0,36.2718,36.5227,36.1907,36.4858,1110800.0
2012-05-15 13:30:00,49.45,49.45,48.98,49.05,961700.0,36.4858,36.4858,36.139,36.1907,961700.0
2012-05-15 14:00:00,49.05,49.15,48.93,49.04,1053600.0,36.1907,36.2644,36.1021,36.1833,1053600.0
2012-05-15 14:30:00,49.04,49.07,48.77,48.82,819300.0,36.1833,36.2054,35.9841,36.021,819300.0
2012-05-15 15:00:00,48.82,48.82,48.53,48.67,1532100.0,36.021,36.021,35.807,35.9103,1532100.0
2012-05-15 15:30:00,48.66,48.79,48.51,48.65,2679800.0,35.9029,35.9988,35.7922,35.8955,2679800.0
2012-05-16 09:30:00,48.95,49.28,48.82,49.0,1963700.0,36.1169,36.3604,36.021,36.1538,1963700.0
2012-05-16 10:00:00,49.0,49.25,49.0,49.2,1486300.0,36.1538,36.3382,36.1538,36.3013,1486300.0
2012-05-16 10:30:00,49.21,49.32,49.11,49.12,916700.0,36.3087,36.3899,36.2349,36.2423,916700.0
2012-05-16 11:00:00,49.12,49.15,48.84,48.88,1122900.0,36.2423,36.2644,36.0357,36.0652,1122900.0
2012-05-16 11:30:00,48.89,49.08,48.83,49.05,1498500.0,36.0726,36.2128,36.0283,36.1907,1498500.0
2012-05-16 12:00:00,49.05,49.05,48.86,48.94,545800.0,36.1907,36.1907,36.0505,36.1095,545800.0
2012-05-16 12:30:00,48.93,49.0,48.81,48.89,481000.0,36.1021,36.1538,36.0136,36.0726,481000.0
2012-05-16 13:00:00,48.89,48.98,48.82,48.83,594800.0,36.0726,36.139,36.021,36.0283,594800.0
2012-05-16 13:30:00,48.83,49.0,48.75,49.0,737200.0,36.0283,36.1538,35.9693,36.1538,737200.0
2012-05-16 14:00:00,49.0,49.02,48.8,48.97,1080500.0,36.1538,36.1685,36.0062,36.1316,1080500.0
2012-05-16 14:30:00,48.98,49.04,48.88,48.93,985300.0,36.139,36.1833,36.0652,36.1021,985300.0
2012-05-16 15:00:00,48.93,48.95,48.81,48.86,736400.0,36.1021,36.1169,36.0136,36.0505,736400.0
2012-05-16 15:30:00,48.86,49.0,48.75,48.77,1888400.0,36.0505,36.1538,35.9693,35.9841,1888400.0
2012-05-17 09:30:00,48.69,48.7,48.03,48.23,1338400.0,35.925,35.9324,35.4381,35.5856,1338400.0
2012-05-17 10:00:00,48.22,48.22,47.93,48.05,1199400.0,35.5783,35.5783,35.3643,35.4528,1199400.0
2012-05-17 10:30:00,48.05,48.05,47.62,47.78,1630600.0,35.4528,35.4528,35.1356,35.2536,1630600.0
2012-05-17 11:00:00,47.78,47.79,47.66,47.75,655200.0,35.2536,35.261,35.1651,35.2315,655200.0
2012-05-17 11:30:00,47.74,47.75,47.39,47.4,926100.0,35.2241,35.2315,34.9659,34.9732,926100.0
2012-05-17 12:00:00,47.39,47.53,47.25,47.51,1237000.0,34.9659,35.0692,34.8626,35.0544,1237000.0
2012-05-17 12:30:00,47.5,47.51,47.37,47.37,818000.0,35.047,35.0544,34.9511,34.9511,818000.0
2012-05-17 13:00:00,47.38,47.7,47.37,47.65,1006500.0,34.9585,35.1946,34.9511,35.1577,1006500.0
2012-05-17 13:30:00,47.65,47.67,47.45,47.52,673300.0,35.1577,35.1724,35.0101,35.0618,673300.0
2012-05-17 14:00:00,47.51,47.57,47.35,47.56,522200.0,35.0544,35.0987,34.9363,35.0913,522200.0
2012-05-17 14:30:00,47.56,47.59,47.4,47.41,788800.0,35.0913,35.1134,34.9732,34.9806,788800.0
2012-05-17 15:00:00,47.42,47.58,47.33,47.39,1116400.0,34.988,35.106,34.9216,34.9659,1116400.0
2012-05-17 15:30:00,47.39,47.4,47.01,47.03,2779200.0,34.9659,34.9732,34.6855,34.7002,2779200.0
2012-05-18 09:30:00,47.0,47.15,46.72,46.83,2923000.0,34.6781,34.7888,34.4715,34.5527,2923000.0
2012-05-18 10:00:00,46.83,47.54,46.82,47.51,1002300.0,34.5527,35.0765,34.5453,35.0544,1002300.0
2012-05-18 10:30:00,47.51,47.52,47.21,47.41,785300.0,35.0544,35.0618,34.833,34.9806,785300.0
2012-05-18 11:00:00,47.41,47.49,47.25,47.28,848800.0,34.9806,35.0396,34.8626,34.8847,848800.0
2012-05-18 11:30:00,47.27,47.34,46.75,46.93,964100.0,34.8773,34.929,34.4936,34.6265,964100.0
2012-05-18 12:00:00,46.93,47.28,46.9,47.26,512900.0,34.6265,34.8847,34.6043,34.8699,512900.0
2012-05-18 12:30:00,47.26,47.36,47.18,47.18,456200.0,34.8699,34.9437,34.8109,34.8109,456200.0
2012-05-18 13:00:00,47.18,47.24,47.13,47.23,393500.0,34.8109,34.8552,34.774,34.8478,393500.0
2012-05-18 13:30:00,47.23,47.33,47.12,47.14,381900.0,34.8478,34.9216,34.7666,34.7814,381900.0
2012-05-18 14:00:00,47.14,47.27,47.1,47.26,534800.0,34.7814,34.8773,34.7519,34.8699,534800.0
2012-05-18 14:30:00,47.26,47.26,46.98,47.11,445400.0,34.8699,34.8699,34.6633,34.7593,445400.0
2012-05-18 15:00:00,47.11,47.32,47.02,47.07,811200.0,34.7593,34.9142,34.6929,34.7298,811200.0
2012-05-18 15:30:00,47.08,47.1,46.91,47.04,1843800.0,34.7371,34.7519,34.6117,34.7076,1843800.0
2012-05-21 09:30:00,46.49,47.05,46.37,46.82,2373300.0,34.3018,34.715,34.2133,34.5453,2373300.0
2012-05-21 10:00:00,46.81,47.23,46.72,47.18,1207800.0,34.5379,34.8478,34.4715,34.8109,1207800.0
2012-05-21 10:30:00,47.18,47.42,47.1,47.33,686400.0,34.8109,34.988,34.7519,34.9216,686400.0
2012-05-21 11:00:00,47.34,47.41,47.19,47.35,825300.0,34.929,34.9806,34.8183,34.9363,825300.0
2012-05-21 11:30:00,47.35,47.49,47.29,47.43,554600.0,34.9363,35.0396,34.8921,34.9954,554600.0
2012-05-21 12:00:00,47.43,47.57,47.38,47.56,816700.0,34.9954,35.0987,34.9585,35.0913,816700.0
2012-05-21 12:30:00,47.56,47.56,47.36,47.46,480400.0,35.0913,35.0913,34.9437,35.0175,480400.0
2012-05-21 13:00:00,47.46,47.56,47.39,47.52,432600.0,35.0175,35.0913,34.9659,35.0618,432600.0
2012-05-21 13:30:00,47.52,47.7,47.52,47.69,701400.0,35.0618,35.1946,35.0618,35.1872,701400.0
2012-05-21 14:00:00,47.68,47.82,47.58,47.68,656800.0,35.1798,35.2831,35.106,35.1798,656800.0
2012-05-21 14:30:00,47.68,47.72,47.55,47.65,657900.0,35.1798,35.2093,35.0839,35.1577,657900.0
2012-05-21 15:00:00,47.65,47.74,47.57,47.68,506800.0,35.1577,35.2241,35.0987,35.1798,506800.0
2012-05-21 15:30:00,47.67,47.72,47.61,47.61,1710100.0,35.1724,35.2093,35.1282,35.1282,1710100.0
2012-05-22 09:30:00,47.99,48.03,47.68,47.77,1419500.0,35.4086,35.4381,35.1798,35.2462,1419500.0
2012-05-22 10:00:00,47.77,48.25,47.74,48.22,1574200.0,35.2462,35.6004,35.2241,35.5783,1574200.0
2012-05-22 10:30:00,48.22,48.35,48.16,48.25,1132000.0,35.5783,35.6742,35.534,35.6004,1132000.0
2012-05-22 11:00:00,48.25,48.36,48.12,48.26,1169000.0,35.6004,35.6816,35.5045,35.6078,1169000.0
2012-05-22 11:30:00,48.26,48.41,48.25,48.27,741200.0,35.6078,35.7184,35.6004,35.6151,741200.0
2012-05-22 12:00:00,48.28,48.3,48.12,48.26,767100.0,35.6225,35.6373,35.5045,35.6078,767100.0
2012-05-22 12:30:00,48.27,48.34,48.25,48.29,595500.0,35.6151,35.6668,35.6004,35.6299,595500.0
2012-05-22 13:00:00,48.29,48.48,48.29,48.38,469500.0,35.6299,35.7701,35.6299,35.6963,469500.0
2012-05-22 13:30:00,48.37,48.4,48.28,48.35,1141000.0,35.6889,35.7111,35.6225,35.6742,1141000.0
2012-05-22 14:00:00,48.35,48.53,48.28,48.52,1150800.0,35.6742,35.807,35.6225,35.7996,1150800.0
2012-05-22 14:30:00,48.51,48.58,48.39,48.45,871200.0,35.7922,35.8439,35.7037,35.748,871200.0
2012-05-22 15:00:00,48.44,48.49,48.34,48.34,848200.0,35.7406,35.7775,35.6668,35.6668,848200.0
2012-05-22 15:30:00,48.33,48.34,48.0,48.27,2419600.0,35.6594,35.6668,35.4159,35.6151,2419600.0
2012-05-23 09:30:00,47.98,48.31,47.83,48.09,1996200.0,35.4012,35.6447,35.2905,35.4823,1996200.0
2012-05-23 10:00:00,48.09,48.17,47.94,48.04,1546600.0,35.4823,35.5414,35.3717,35.4454,1546600.0
2012-05-23 10:30:00,48.05,48.12,47.83,47.96,1031400.0,35.4528,35.5045,35.2905,35.3864,1031400.0
2012-05-23 11:00:00,47.96,48.17,47.93,48.02,779600.0,35.3864,35.5414,35.3643,35.4307,779600.0
2012-05-23 11:30:00,48.02,48.2,48.01,48.17,648500.0,35.4307,35.5635,35.4233,35.5414,648500.0
2012-05-23 12:00:00,48.18,48.19,47.83,47.85,608300.0,35.5487,35.5561,35.2905,35.3053,608300.0
2012-05-23 12:30:00,47.85,48.07,47.84,47.96,487500.0,35.3053,35.4676,35.2979,35.3864,487500.0
2012-05-23 13:00:00,47.97,48.16,47.97,48.15,261200.0,35.3938,35.534,35.3938,35.5266,261200.0
2012-05-23 13:30:00,48.15,48.25,48.12,48.23,647200.0,35.5266,35.6004,35.5045,35.5856,647200.0
2012-05-23 14:00:00,48.23,48.25,48.11,48.14,766500.0,35.5856,35.6004,35.4971,35.5192,766500.0
2012-05-23 14:30:00,48.13,48.36,48.12,48.34,1069800.0,35.5119,35.6816,35.5045,35.6668,1069800.0
2012-05-23 15:00:00,48.35,48.65,48.32,48.57,1139700.0,35.6742,35.8955,35.652,35.8365,1139700.0
2012-05-23 15:30:00,48.57,48.8,48.57,48.71,1719900.0,35.8365,36.0062,35.8365,35.9398,1719900.0
2012-05-24 09:30:00,48.91,49.31,48.67,48.95,987300.0,36.0874,36.3825,35.9103,36.1169,987300.0
2012-05-24 10:00:00,48.96,49.01,48.77,48.83,1112400.0,36.1243,36.1611,35.9841,36.0283,1112400.0
2012-05-24 10:30:00,48.82,48.99,48.8,48.95,723800.0,36.021,36.1464,36.0062,36.1169,723800.0
2012-05-24 11:00:00,48.96,49.19,48.88,49.18,519100.0,36.1243,36.294,36.0652,36.2866,519100.0
2012-05-24 11:30:00,49.17,49.25,49.05,49.23,485900.0,36.2792,36.3382,36.1907,36.3235,485900.0
2012-05-24 12:00:00,49.23,49.25,49.05,49.15,475800.0,36.3235,36.3382,36.1907,36.2644,475800.0
2012-05-24 12:30:00,49.16,49.25,49.11,49.24,407200.0,36.2718,36.3382,36.2349,36.3308,407200.0
2012-05-24 13:00:00,49.24,49.36,49.22,49.27,391700.0,36.3308,36.4194,36.3161,36.353,391700.0
2012-05-24 13:30:00,49.27,49.34,49.12,49.13,383800.0,36.353,36.4046,36.2423,36.2497,383800.0
2012-05-24 14:00:00,49.13,49.3,49.12,49.3,406100.0,36.2497,36.3751,36.2423,36.3751,406100.0
2012-05-24 14:30:00,49.31,49.4,49.2,49.29,511400.0,36.3825,36.4489,36.3013,36.3677,511400.0
2012-05-24 15:00:00,49.29,49.6,49.29,49.55,853700.0,36.3677,36.5965,36.3677,36.5596,853700.0
2012-05-24 15:30:00,49.56,49.72,49.52,49.7,1678200.0,36.567,36.685,36.5374,36.6702,1678200.0
2012-05-25 09:30:00,49.73,50.07,49.71,49.9,1376400.0,36.6924,36.9432,36.6776,36.8178,1376400.0
2012-05-25 10:00:00,49.89,50.09,49.82,49.94,1121100.0,36.8104,36.958,36.7588,36.8473,1121100.0
2012-05-25 10:30:00,49.94,50.05,49.79,49.79,979300.0,36.8473,36.9285,36.7367,36.7367,979300.0
2012-05-25 11:00:00,49.79,49.89,49.79,49.82,387600.0,36.7367,36.8104,36.7367,36.7588,387600.0
2012-05-25 11:30:00,49.82,49.9,49.61,49.66,727700.0,36.7588,36.8178,36.6038,36.6407,727700.0
2012-05-25 12:00:00,49.65,49.68,49.54,49.61,638200.0,36.6334,36.6555,36.5522,36.6038,638200.0
2012-05-25 12:30:00,49.6,49.71,49.58,49.66,375400.0,36.5965,36.6776,36.5817,36.6407,375400.0
2012-05-25 13:00:00,49.66,49.86,49.63,49.77,400600.0,36.6407,36.7883,36.6186,36.7219,400600.0
2012-05-25 13:30:00,49.77,49.79,49.58,49.63,603100.0,36.7219,36.7367,36.5817,36.6186,603100.0
2012-05-25 14:00:00,49.64,49.64,49.46,49.59,341700.0,36.626,36.626,36.4932,36.5891,341700.0
2012-05-25 14:30:00,49.58,49.64,49.47,49.52,379300.0,36.5817,36.626,36.5005,36.5374,379300.0
2012-05-25 15:00:00,49.53,49.56,49.32,49.4,583400.0,36.5448,36.567,36.3899,36.4489,583400.0
2012-05-25 15:30:00,49.41,49.51,49.36,49.43,1273600.0,36.4563,36.5301,36.4194,36.471,1273600.0
2012-05-29 09:30:00,49.62,49.92,49.5,49.64,888900.0,36.8245,37.0471,36.7354,36.8393,888900.0
2012-05-29 10:00:00,49.66,49.76,49.34,49.75,697900.0,36.8542,36.9284,36.6167,36.921,697900.0
2012-05-29 10:30:00,49.75,49.85,49.65,49.67,645900.0,36.921,36.9952,36.8468,36.8616,645900.0
2012-05-29 11:00:00,49.67,49.68,49.53,49.65,317700.0,36.8616,36.869,36.7577,36.8468,317700.0
2012-05-29 11:30:00,49.65,49.68,49.34,49.45,637300.0,36.8468,36.869,36.6167,36.6983,637300.0
2012-05-29 12:00:00,49.45,49.49,49.27,49.45,409900.0,36.6983,36.728,36.5648,36.6983,409900.0
2012-05-29 12:30:00,49.45,49.57,49.36,49.47,320600.0,36.6983,36.7874,36.6316,36.7132,320600.0
2012-05-29 13:00:00,49.46,49.51,49.36,49.44,383700.0,36.7058,36.7429,36.6316,36.6909,383700.0
2012-05-29 13:30:00,49.44,49.67,49.43,49.66,341700.0,36.6909,36.8616,36.6835,36.8542,341700.0
2012-05-29 14:00:00,49.66,49.76,49.59,49.76,559800.0,36.8542,36.9284,36.8022,36.9284,559800.0
2012-05-29 14:30:00,49.76,49.84,49.71,49.8,432100.0,36.9284,36.9878,36.8913,36.9581,432100.0
2012-05-29 15:00:00,49.81,49.82,49.74,49.78,405400.0,36.9655,36.9729,36.9136,36.9432,405400.0
2012-05-29 15:30:00,49.78,49.88,49.68,49.82,1395400.0,36.9432,37.0175,36.869,36.9729,1395400.0
2012-05-30 09:30:00,49.53,49.69,49.24,49.54,953400.0,36.7577,36.8765,36.5425,36.7651,953400.0
2012-05-30 10:00:00,49.52,49.57,49.01,49.15,1504100.0,36.7503,36.7874,36.3718,36.4757,1504100.0
2012-05-30 10:30:00,49.14,49.19,48.91,48.98,795800.0,36.4683,36.5054,36.2976,36.3495,795800.0
2012-05-30 11:00:00,48.98,49.42,48.93,49.41,518500.0,36.3495,36.6761,36.3124,36.6687,518500.0
2012-05-30 11:30:00,49.41,49.44,49.22,49.3,534200.0,36.6687,36.6909,36.5277,36.587,534200.0
2012-05-30 12:00:00,49.31,49.34,49.16,49.24,407300.0,36.5944,36.6167,36.4831,36.5425,407300.0
2012-05-30 12:30:00,49.23,49.35,49.21,49.33,386800.0,36.5351,36.6241,36.5202,36.6093,386800.0
2012-05-30 13:00:00,49.34,49.34,49.2,49.32,278400.0,36.6167,36.6167,36.5128,36.6019,278400.0
2012-05-30 13:30:00,49.32,49.5,49.3,49.48,479200.0,36.6019,36.7354,36.587,36.7206,479200.0
2012-05-30 14:00:00,49.49,49.62,49.48,49.61,610400.0,36.728,36.8245,36.7206,36.8171,610400.0
2012-05-30 14:30:00,49.61,49.7,49.54,49.59,802300.0,36.8171,36.8839,36.7651,36.8022,802300.0
2012-05-30 15:00:00,49.59,49.69,49.4,49.66,812300.0,36.8022,36.8765,36.6612,36.8542,812300.0
2012-05-30 15:30:00,49.66,49.78,49.59,49.7,2243900.0,36.8542,36.9432,36.8022,36.8839,2243900.0
2012-05-31 09:30:00,49.62,49.77,49.31,49.5,629900.0,36.8245,36.9358,36.5944,36.7354,629900.0
2012-05-31 10:00:00,49.49,49.58,49.17,49.29,717100.0,36.728,36.7948,36.4905,36.5796,717100.0
2012-05-31 10:30:00,49.3,49.43,49.16,49.32,695600.0,36.587,36.6835,36.4831,36.6019,695600.0
2012-05-31 11:00:00,49.31,49.39,49.17,49.38,597200.0,36.5944,36.6538,36.4905,36.6464,597200.0
2012-05-31 11:30:00,49.38,49.54,49.35,49.48,666400.0,36.6464,36.7651,36.6241,36.7206,666400.0
2012-05-31 12:00:00,49.47,49.76,49.43,49.69,1044200.0,36.7132,36.9284,36.6835,36.8765,1044200.0
2012-05-31 12:30:00,49.69,49.72,49.56,49.59,409600.0,36.8765,36.8987,36.78,36.8022,409600.0
2012-05-31 13:00:00,49.59,49.72,49.5,49.5,611600.0,36.8022,36.8987,36.7354,36.7354,611600.0
2012-05-31 13:30:00,49.5,49.51,49.28,49.37,344700.0,36.7354,36.7429,36.5722,36.639,344700.0
2012-05-31 14:00:00,49.37,49.55,49.33,49.51,386400.0,36.639,36.7726,36.6093,36.7429,386400.0
2012-05-31 14:30:00,49.5,49.65,49.44,49.54,677600.0,36.7354,36.8468,36.6909,36.7651,677600.0
2012-05-31 15:00:00,49.53,49.7,49.42,49.68,568900.0,36.7577,36.8839,36.6761,36.869,568900.0
2012-05-31 15:30:00,49.68,49.74,49.37,49.39,2194300.0,36.869,36.9136,36.639,36.6538,2194300.0
2012-06-01 09:30:00,48.94,49.25,48.79,48.88,1537300.0,36.3199,36.5499,36.2085,36.2753,1537300.0
2012-06-01 10:00:00,48.89,49.07,48.68,48.7,975400.0,36.2828,36.4163,36.1269,36.1417,975400.0
2012-06-01 10:30:00,48.71,48.91,48.61,48.73,746500.0,36.1492,36.2976,36.075,36.164,746500.0
2012-06-01 11:00:00,48.73,48.82,48.59,48.76,451600.0,36.164,36.2308,36.0601,36.1863,451600.0
2012-06-01 11:30:00,48.76,48.76,48.41,48.5,610800.0,36.1863,36.1863,35.9265,35.9933,610800.0
2012-06-01 12:00:00,48.5,48.55,48.39,48.41,465600.0,35.9933,36.0304,35.9117,35.9265,465600.0
2012-06-01 12:30:00,48.41,48.44,48.21,48.21,464600.0,35.9265,35.9488,35.7781,35.7781,464600.0
2012-06-01 13:00:00,48.21,48.27,48.12,48.16,594400.0,35.7781,35.8226,35.7113,35.741,594400.0
2012-06-01 13:30:00,48.17,48.21,48.06,48.09,521200.0,35.7484,35.7781,35.6668,35.689,521200.0
2012-06-01 14:00:00,48.1,48.28,47.98,48.2,735200.0,35.6965,35.8301,35.6074,35.7707,735200.0
2012-06-01 14:30:00,48.19,48.32,48.15,48.17,612000.0,35.7633,35.8597,35.7336,35.7484,612000.0
2012-06-01 15:00:00,48.18,48.26,47.99,48.0,1186200.0,35.7558,35.8152,35.6148,35.6223,1186200.0
2012-06-01 15:30:00,48.0,48.07,47.92,47.95,2381600.0,35.6223,35.6742,35.5629,35.5851,2381600.0
2012-06-04 09:30:00,47.91,48.35,47.75,47.97,962600.0,35.5555,35.882,35.4367,35.6,962600.0
2012-06-04 10:00:00,47.98,48.33,47.81,48.22,1353000.0,35.6074,35.8672,35.4812,35.7855,1353000.0
2012-06-04 10:30:00,48.21,48.88,48.2,48.72,1616300.0,35.7781,36.2753,35.7707,36.1566,1616300.0
2012-06-04 11:00:00,48.73,48.75,48.52,48.52,1176400.0,36.164,36.1789,36.0082,36.0082,1176400.0
2012-06-04 11:30:00,48.53,48.66,48.47,48.6,704800.0,36.0156,36.1121,35.9711,36.0675,704800.0
2012-06-04 12:00:00,48.59,48.68,48.38,48.4,824900.0,36.0601,36.1269,35.9043,35.9191,824900.0
2012-06-04 12:30:00,48.4,48.54,48.35,48.54,418600.0,35.9191,36.023,35.882,36.023,418600.0
2012-06-04 13:00:00,48.53,48.67,48.5,48.59,473200.0,36.0156,36.1195,35.9933,36.0601,473200.0
2012-06-04 13:30:00,48.6,48.82,48.41,48.53,987300.0,36.0675,36.2308,35.9265,36.0156,987300.0
2012-06-04 14:00:00,48.53,48.66,48.46,48.64,907000.0,36.0156,36.1121,35.9636,36.0972,907000.0
2012-06-04 14:30:00,48.63,48.77,48.5,48.51,1604200.0,36.0898,36.1937,35.9933,36.0007,1604200.0
2012-06-04 15:00:00,48.51,48.62,48.43,48.57,1222500.0,36.0007,36.0824,35.9414,36.0453,1222500.0
2012-06-04 15:30:00,48.57,48.76,48.36,48.75,2654400.0,36.0453,36.1863,35.8894,36.1789,2654400.0
2012-06-05 09:30:00,48.48,48.7,48.28,48.55,871600.0,35.9785,36.1417,35.8301,36.0304,871600.0
2012-06-05 10:00:00,48.55,48.81,48.53,48.65,755500.0,36.0304,36.2234,36.0156,36.1046,755500.0
2012-06-05 10:30:00,48.66,48.7,48.37,48.45,633100.0,36.1121,36.1417,35.8968,35.9562,633100.0
2012-06-05 11:00:00,48.45,48.69,48.43,48.65,694300.0,35.9562,36.1343,35.9414,36.1046,694300.0
2012-06-05 11:30:00,48.64,48.72,48.4,48.41,547000.0,36.0972,36.1566,35.9191,35.9265,547000.0
2012-06-05 12:00:00,48.42,48.75,48.41,48.66,568700.0,35.9339,36.1789,35.9265,36.1121,568700.0
2012-06-05 12:30:00,48.66,48.94,48.66,48.9,637700.0,36.1121,36.3199,36.1121,36.2902,637700.0
2012-06-05 13:00:00,48.9,48.91,48.81,48.84,344400.0,36.2902,36.2976,36.2234,36.2456,344400.0
2012-06-05 13:30:00,48.84,49.04,48.81,49.04,358900.0,36.2456,36.3941,36.2234,36.3941,358900.0
2012-06-05 14:00:00,49.04,49.08,48.93,48.93,518100.0,36.3941,36.4238,36.3124,36.3124,518100.0
2012-06-05 14:30:00,48.92,48.94,48.8,48.89,415200.0,36.305,36.3199,36.216,36.2828,415200.0
2012-06-05 15:00:00,48.9,48.96,48.79,48.87,604400.0,36.2902,36.3347,36.2085,36.2679,604400.0
2012-06-05 15:30:00,48.87,48.98,48.85,48.9,1606300.0,36.2679,36.3495,36.2531,36.2902,1606300.0
2012-06-06 09:30:00,49.5,49.77,49.34,49.6,1968900.0,36.7354,36.9358,36.6167,36.8097,1968900.0
2012-06-06 10:00:00,49.6,49.86,49.6,49.79,1116000.0,36.8097,37.0026,36.8097,36.9507,1116000.0
2012-06-06 10:30:00,49.8,50.01,49.78,49.97,1262000.0,36.9581,37.1139,36.9432,37.0843,1262000.0
2012-06-06 11:00:00,49.96,50.08,49.88,50.06,1207300.0,37.0768,37.1659,37.0175,37.151,1207300.0
2012-06-06 11:30:00,50.05,50.12,49.98,50.12,1142600.0,37.1436,37.1956,37.0917,37.1956,1142600.0
2012-06-06 12:00:00,50.12,50.2,50.04,50.19,785900.0,37.1956,37.2549,37.1362,37.2475,785900.0
2012-06-06 12:30:00,50.18,50.43,50.15,50.38,847400.0,37.2401,37.4256,37.2178,37.3885,847400.0
2012-06-06 13:00:00,50.39,50.59,50.38,50.52,1059100.0,37.3959,37.5444,37.3885,37.4924,1059100.0
2012-06-06 13:30:00,50.52,50.52,50.34,50.43,1011000.0,37.4924,37.4924,37.3588,37.4256,1011000.0
2012-06-06 14:00:00,50.43,50.47,50.26,50.33,1656700.0,37.4256,37.4553,37.2995,37.3514,1656700.0
2012-06-06 14:30:00,50.33,50.36,50.28,50.29,1510800.0,37.3514,37.3737,37.3143,37.3217,1510800.0
2012-06-06 15:00:00,50.29,50.41,50.28,50.32,1666500.0,37.3217,37.4108,37.3143,37.344,1666500.0
2012-06-06 15:30:00,50.32,50.6,50.31,50.59,2914900.0,37.344,37.5518,37.3366,37.5444,2914900.0
2012-06-07 09:30:00,51.12,51.62,50.91,51.47,2677800.0,37.9377,38.3088,37.7819,38.1974,2677800.0
2012-06-07 10:00:00,51.47,51.53,51.27,51.48,3106600.0,38.1974,38.242,38.049,38.2049,3106600.0
2012-06-07 10:30:00,51.47,51.5,51.26,51.34,1814500.0,38.1974,38.2197,38.0416,38.101,1814500.0
2012-06-07 11:00:00,51.33,51.44,51.25,51.29,1039500.0,38.0935,38.1752,38.0342,38.0639,1039500.0
2012-06-07 11:30:00,51.29,51.44,51.22,51.3,980600.0,38.0639,38.1752,38.0119,38.0713,980600.0
2012-06-07 12:00:00,51.3,51.44,51.26,51.44,821600.0,38.0713,38.1752,38.0416,38.1752,821600.0
2012-06-07 12:30:00,51.45,51.5,51.27,51.3,1470700.0,38.1826,38.2197,38.049,38.0713,1470700.0
2012-06-07 13:00:00,51.3,51.34,51.2,51.28,1521200.0,38.0713,38.101,37.9971,38.0564,1521200.0
2012-06-07 13:30:00,51.28,51.43,51.28,51.42,692600.0,38.0564,38.1678,38.0564,38.1603,692600.0
2012-06-07 14:00:00,51.41,51.5,51.4,51.5,687200.0,38.1529,38.2197,38.1455,38.2197,687200.0
2012-06-07 14:30:00,51.5,51.55,51.44,51.53,728300.0,38.2197,38.2568,38.1752,38.242,728300.0
2012-06-07 15:00:00,51.53,51.56,51.35,51.45,1176400.0,38.242,38.2642,38.1084,38.1826,1176400.0
2012-06-07 15:30:00,51.44,51.53,51.24,51.24,2772200.0,38.1752,38.242,38.0268,38.0268,2772200.0
2012-06-08 09:30:00,51.21,51.3,51.05,51.29,1648200.0,38.0045,38.0713,37.8858,38.0639,1648200.0
2012-06-08 10:00:00,51.28,51.48,51.18,51.47,939600.0,38.0564,38.2049,37.9822,38.1974,939600.0
2012-06-08 10:30:00,51.46,51.89,51.43,51.86,1066900.0,38.19,38.5091,38.1678,38.4869,1066900.0
2012-06-08 11:00:00,51.87,51.96,51.81,51.91,972100.0,38.4943,38.5611,38.4498,38.524,972100.0
2012-06-08 11:30:00,51.9,51.94,51.71,51.73,584100.0,38.5166,38.5462,38.3756,38.3904,584100.0
2012-06-08 12:00:00,51.73,51.83,51.73,51.77,396500.0,38.3904,38.4646,38.3904,38.4201,396500.0
2012-06-08 12:30:00,51.77,51.94,51.77,51.83,717700.0,38.4201,38.5462,38.4201,38.4646,717700.0
2012-06-08 13:00:00,51.84,52.04,51.81,51.95,793700.0,38.472,38.6205,38.4498,38.5537,793700.0
2012-06-08 13:30:00,51.94,52.1,51.9,52.08,537400.0,38.5462,38.665,38.5166,38.6501,537400.0
2012-06-08 14:00:00,52.09,52.12,52.06,52.11,557900.0,38.6576,38.6798,38.6353,38.6724,557900.0
2012-06-08 14:30:00,52.11,52.29,52.11,52.23,857100.0,38.6724,38.806,38.6724,38.7615,857100.0
2012-06-08 15:00:00,52.23,52.36,52.23,52.34,1089500.0,38.7615,38.8579,38.7615,38.8431,1089500.0
2012-06-08 15:30:00,52.34,52.35,52.24,52.33,2447400.0,38.8431,38.8505,38.7689,38.8357,2447400.0
2012-06-11 09:30:00,52.55,52.69,52.33,52.43,1297500.0,38.9989,39.1028,38.8357,38.9099,1297500.0
2012-06-11 10:00:00,52.41,52.49,51.81,51.99,1444000.0,38.895,38.9544,38.4498,38.5834,1444000.0
2012-06-11 10:30:00,51.99,52.11,51.7,51.74,1219800.0,38.5834,38.6724,38.3681,38.3978,1219800.0
2012-06-11 11:00:00,51.74,51.96,51.65,51.86,962600.0,38.3978,38.5611,38.331,38.4869,962600.0
2012-06-11 11:30:00,51.87,52.02,51.78,51.98,551300.0,38.4943,38.6056,38.4275,38.5759,551300.0
2012-06-11 12:00:00,51.97,52.0,51.72,51.76,584300.0,38.5685,38.5908,38.383,38.4127,584300.0
2012-06-11 12:30:00,51.75,51.92,51.74,51.86,345700.0,38.4052,38.5314,38.3978,38.4869,345700.0
2012-06-11 13:00:00,51.87,52.01,51.79,51.94,476900.0,38.4943,38.5982,38.4349,38.5462,476900.0
2012-06-11 13:30:00,51.94,51.94,51.72,51.73,359800.0,38.5462,38.5462,38.383,38.3904,359800.0
2012-06-11 14:00:00,51.72,51.73,51.57,51.65,763200.0,38.383,38.3904,38.2717,38.331,763200.0
2012-06-11 14:30:00,51.64,51.67,51.57,51.63,647400.0,38.3236,38.3459,38.2717,38.3162,647400.0
2012-06-11 15:00:00,51.62,51.65,51.41,51.5,882100.0,38.3088,38.331,38.1529,38.2197,882100.0
2012-06-11 15:30:00,51.51,51.64,51.28,51.34,1526800.0,38.2271,38.3236,38.0564,38.101,1526800.0
2012-06-12 09:30:00,51.54,51.9,51.4,51.87,911000.0,38.2494,38.5166,38.1455,38.4943,911000.0
2012-06-12 10:00:00,51.87,51.96,51.54,51.77,763900.0,38.4943,38.5611,38.2494,38.4201,763900.0
2012-06-12 10:30:00,51.77,51.89,51.64,51.84,569700.0,38.4201,38.5091,38.3236,38.472,569700.0
2012-06-12 11:00:00,51.84,52.19,51.83,52.06,701900.0,38.472,38.7318,38.4646,38.6353,701900.0
2012-06-12 11:30:00,52.07,52.12,51.92,51.99,415100.0,38.6427,38.6798,38.5314,38.5834,415100.0
2012-06-12 12:00:00,52.0,52.01,51.83,51.94,480200.0,38.5908,38.5982,38.4646,38.5462,480200.0
2012-06-12 12:30:00,51.94,52.0,51.79,51.84,401300.0,38.5462,38.5908,38.4349,38.472,401300.0
2012-06-12 13:00:00,51.85,51.98,51.77,51.82,367700.0,38.4795,38.5759,38.4201,38.4572,367700.0
2012-06-12 13:30:00,51.83,51.93,51.79,51.82,374600.0,38.4646,38.5388,38.4349,38.4572,374600.0
2012-06-12 14:00:00,51.83,51.93,51.81,51.88,380600.0,38.4646,38.5388,38.4498,38.5017,380600.0
2012-06-12 14:30:00,51.89,52.01,51.88,52.0,547000.0,38.5091,38.5982,38.5017,38.5908,547000.0
2012-06-12 15:00:00,52.0,52.04,51.94,52.02,758800.0,38.5908,38.6205,38.5462,38.6056,758800.0
2012-06-12 15:30:00,52.01,52.3,51.97,52.24,1578300.0,38.5982,38.8134,38.5685,38.7689,1578300.0
2012-06-13 09:30:00,51.77,51.85,50.96,51.26,2102700.0,38.4201,38.4795,37.819,38.0416,2102700.0
2012-06-13 10:00:00,51.25,51.67,51.24,51.49,1282500.0,38.0342,38.3459,38.0268,38.2123,1282500.0
2012-06-13 10:30:00,51.5,51.89,51.36,51.87,1556100.0,38.2197,38.5091,38.1158,38.4943,1556100.0
2012-06-13 11:00:00,51.87,51.87,51.73,51.79,658000.0,38.4943,38.4943,38.3904,38.4349,658000.0
2012-06-13 11:30:00,51.78,51.9,51.72,51.76,307800.0,38.4275,38.5166,38.383,38.4127,307800.0
2012-06-13 12:00:00,51.75,51.81,51.52,51.55,1003700.0,38.4052,38.4498,38.2346,38.2568,1003700.0
2012-06-13 12:30:00,51.55,51.73,51.52,51.68,659000.0,38.2568,38.3904,38.2346,38.3533,659000.0
2012-06-13 13:00:00,51.69,51.81,51.64,51.8,291700.0,38.3607,38.4498,38.3236,38.4423,291700.0
2012-06-13 13:30:00,51.8,51.85,51.51,51.54,447500.0,38.4423,38.4795,38.2271,38.2494,447500.0
2012-06-13 14:00:00,51.53,51.61,51.43,51.5,410800.0,38.242,38.3013,38.1678,38.2197,410800.0
2012-06-13 14:30:00,51.49,51.51,51.23,51.25,793300.0,38.2123,38.2271,38.0193,38.0342,793300.0
2012-06-13 15:00:00,51.25,51.28,50.88,50.89,1131500.0,38.0342,38.0564,37.7596,37.767,1131500.0
2012-06-13 15:30:00,50.89,51.01,50.81,50.97,3042600.0,37.767,37.8561,37.7076,37.8264,3042600.0
2012-06-14 09:30:00,51.45,52.0,51.27,52.0,1362000.0,38.1826,38.5908,38.049,38.5908,1362000.0
2012-06-14 10:00:00,51.99,52.17,51.92,52.09,1134600.0,38.5834,38.7169,38.5314,38.6576,1134600.0
2012-06-14 10:30:00,52.09,52.12,51.9,51.96,1471200.0,38.6576,38.6798,38.5166,38.5611,1471200.0
2012-06-14 11:00:00,51.95,51.98,51.82,51.92,850200.0,38.5537,38.5759,38.4572,38.5314,850200.0
2012-06-14 11:30:00,51.92,52.04,51.92,51.95,714000.0,38.5314,38.6205,38.5314,38.5537,714000.0
2012-06-14 12:00:00,51.95,52.05,51.94,52.03,596200.0,38.5537,38.6279,38.5462,38.613,596200.0
2012-06-14 12:30:00,52.03,52.2,52.03,52.19,676500.0,38.613,38.7392,38.613,38.7318,676500.0
2012-06-14 13:00:00,52.19,52.2,51.93,51.97,718900.0,38.7318,38.7392,38.5388,38.5685,718900.0
2012-06-14 13:30:00,51.98,52.04,51.88,51.88,1462200.0,38.5759,38.6205,38.5017,38.5017,1462200.0
2012-06-14 14:00:00,51.88,52.11,51.86,52.09,641000.0,38.5017,38.6724,38.4869,38.6576,641000.0
2012-06-14 14:30:00,52.08,52.17,52.0,52.01,994200.0,38.6501,38.7169,38.5908,38.5982,994200.0
2012-06-14 15:00:00,52.01,52.57,52.0,52.14,1723800.0,38.5982,39.0138,38.5908,38.6947,1723800.0
2012-06-14 15:30:00,52.15,52.39,52.07,52.17,2937600.0,38.7021,38.8802,38.6427,38.7169,2937600.0
2012-06-15 09:30:00,52.09,52.16,51.75,52.15,3386400.0,38.6576,38.7095,38.4052,38.7021,3386400.0
2012-06-15 10:00:00,52.16,52.31,52.08,52.26,1102600.0,38.7095,38.8208,38.6501,38.7837,1102600.0
2012-06-15 10:30:00,52.27,52.27,52.1,52.11,890300.0,38.7912,38.7912,38.665,38.6724,890300.0
2012-06-15 11:00:00,52.1,52.11,51.92,51.97,740900.0,38.665,38.6724,38.5314,38.5685,740900.0
2012-06-15 11:30:00,51.98,52.01,51.93,51.98,477400.0,38.5759,38.5982,38.5388,38.5759,477400.0
2012-06-15 12:00:00,51.98,51.98,51.76,51.79,862200.0,38.5759,38.5759,38.4127,38.4349,862200.0
2012-06-15 12:30:00,51.8,51.83,51.61,51.8,848200.0,38.4423,38.4646,38.3013,38.4423,848200.0
2012-06-15 13:00:00,51.8,51.9,51.75,51.78,566900.0,38.4423,38.5166,38.4052,38.4275,566900.0
2012-06-15 13:30:00,51.78,51.87,51.75,51.8,456200.0,38.4275,38.4943,38.4052,38.4423,456200.0
2012-06-15 14:00:00,51.79,51.85,51.76,51.81,582300.0,38.4349,38.4795,38.4127,38.4498,582300.0
2012-06-15 14:30:00,51.81,51.85,51.66,51.68,1159200.0,38.4498,38.4795,38.3385,38.3533,1159200.0
2012-06-15 15:00:00,51.68,51.86,51.68,51.86,1143800.0,38.3533,38.4869,38.3533,38.4869,1143800.0
2012-06-15 15:30:00,51.86,52.01,51.79,51.87,2744600.0,38.4869,38.5982,38.4349,38.4943,2744600.0
2012-06-18 09:30:00,51.93,52.15,51.65,52.08,1298800.0,38.5388,38.7021,38.331,38.6501,1298800.0
2012-06-18 10:00:00,52.08,52.24,52.03,52.14,1246800.0,38.6501,38.7689,38.613,38.6947,1246800.0
2012-06-18 10:30:00,52.14,52.38,51.94,52.18,1187900.0,38.6947,38.8728,38.5462,38.7244,1187900.0
2012-06-18 11:00:00,52.19,52.27,52.12,52.23,727100.0,38.7318,38.7912,38.6798,38.7615,727100.0
2012-06-18 11:30:00,52.23,52.28,52.15,52.22,809300.0,38.7615,38.7986,38.7021,38.754,809300.0
2012-06-18 12:00:00,52.23,52.27,52.16,52.22,567200.0,38.7615,38.7912,38.7095,38.754,567200.0
2012-06-18 12:30:00,52.23,52.38,52.21,52.28,601300.0,38.7615,38.8728,38.7466,38.7986,601300.0
2012-06-18 13:00:00,52.29,52.37,52.24,52.34,447000.0,38.806,38.8654,38.7689,38.8431,447000.0
2012-06-18 13:30:00,52.34,52.43,52.33,52.42,460600.0,38.8431,38.9099,38.8357,38.9025,460600.0
2012-06-18 14:00:00,52.43,52.6,52.4,52.54,617500.0,38.9099,39.0361,38.8876,38.9915,617500.0
2012-06-18 14:30:00,52.53,52.63,52.44,52.49,442500.0,38.9841,39.0583,38.9173,38.9544,442500.0
2012-06-18 15:00:00,52.49,52.52,52.37,52.49,624600.0,38.9544,38.9767,38.8654,38.9544,624600.0
2012-06-18 15:30:00,52.49,52.5,52.3,52.32,1884400.0,38.9544,38.9618,38.8134,38.8283,1884400.0
2012-06-19 09:30:00,52.75,52.85,52.54,52.8,990900.0,39.1474,39.2216,38.9915,39.1845,990900.0
2012-06-19 10:00:00,52.81,52.9,52.75,52.85,816100.0,39.1919,39.2587,39.1474,39.2216,816100.0
2012-06-19 10:30:00,52.85,53.17,52.85,53.13,1180200.0,39.2216,39.4591,39.2216,39.4294,1180200.0
2012-06-19 11:00:00,53.13,53.17,52.95,52.99,671600.0,39.4294,39.4591,39.2958,39.3255,671600.0
2012-06-19 11:30:00,53.0,53.06,52.95,53.03,539100.0,39.3329,39.3774,39.2958,39.3552,539100.0
2012-06-19 12:00:00,53.03,53.1,52.98,53.08,472700.0,39.3552,39.4071,39.3181,39.3923,472700.0
2012-06-19 12:30:00,53.06,53.12,53.01,53.08,414500.0,39.3774,39.422,39.3403,39.3923,414500.0
2012-06-19 13:00:00,53.07,53.11,53.0,53.1,456700.0,39.3849,39.4145,39.3329,39.4071,456700.0
2012-06-19 13:30:00,53.09,53.14,53.03,53.09,485800.0,39.3997,39.4368,39.3552,39.3997,485800.0
2012-06-19 14:00:00,53.1,53.19,53.07,53.17,457500.0,39.4071,39.4739,39.3849,39.4591,457500.0
2012-06-19 14:30:00,53.17,53.17,52.96,53.09,674200.0,39.4591,39.4591,39.3032,39.3997,674200.0
2012-06-19 15:00:00,53.08,53.22,53.01,53.13,756900.0,39.3923,39.4962,39.3403,39.4294,756900.0
2012-06-19 15:30:00,53.13,53.17,52.95,53.0,1530500.0,39.4294,39.4591,39.2958,39.3329,1530500.0
2012-06-20 09:30:00,53.1,53.28,52.7,52.91,764500.0,39.4071,39.5407,39.1103,39.2661,764500.0
2012-06-20 10:00:00,52.92,52.98,52.64,52.72,490800.0,39.2735,39.3181,39.0657,39.1251,490800.0
2012-06-20 10:30:00,52.72,52.8,52.65,52.69,680000.0,39.1251,39.1845,39.0732,39.1028,680000.0
2012-06-20 11:00:00,52.7,52.91,52.67,52.86,516400.0,39.1103,39.2661,39.088,39.229,516400.0
2012-06-20 11:30:00,52.86,52.92,52.72,52.89,334500.0,39.229,39.2735,39.1251,39.2513,334500.0
2012-06-20 12:00:00,52.89,52.89,52.58,52.66,429300.0,39.2513,39.2513,39.0212,39.0806,429300.0
2012-06-20 12:30:00,52.66,52.85,52.34,52.79,1062400.0,39.0806,39.2216,38.8431,39.1771,1062400.0
2012-06-20 13:00:00,52.8,53.09,52.79,52.94,874300.0,39.1845,39.3997,39.1771,39.2884,874300.0
2012-06-20 13:30:00,52.94,53.03,52.92,53.03,558700.0,39.2884,39.3552,39.2735,39.3552,558700.0
2012-06-20 14:00:00,53.03,53.03,52.75,52.78,575500.0,39.3552,39.3552,39.1474,39.1696,575500.0
2012-06-20 14:30:00,52.78,52.9,52.66,52.71,741100.0,39.1696,39.2587,39.0806,39.1177,741100.0
2012-06-20 15:00:00,52.71,52.73,52.55,52.69,879800.0,39.1177,39.1325,38.9989,39.1028,879800.0
2012-06-20 15:30:00,52.7,52.88,52.64,52.84,971000.0,39.1103,39.2439,39.0657,39.2142,971000.0
2012-06-21 09:30:00,52.81,53.0,52.57,52.72,990500.0,39.1919,39.3329,39.0138,39.1251,990500.0
2012-06-21 10:00:00,52.72,52.72,52.02,52.07,1847300.0,39.1251,39.1251,38.6056,38.6427,1847300.0
2012-06-21 10:30:00,52.07,52.38,52.06,52.18,1110600.0,38.6427,38.8728,38.6353,38.7244,1110600.0
2012-06-21 11:00:00,52.19,52.22,51.83,51.87,1615200.0,38.7318,38.754,38.4646,38.4943,1615200.0
2012-06-21 11:30:00,51.87,51.99,51.75,51.99,908200.0,38.4943,38.5834,38.4052,38.5834,908200.0
2012-06-21 12:00:00,51.98,51.98,51.57,51.59,1051700.0,38.5759,38.5759,38.2717,38.2865,1051700.0
2012-06-21 12:30:00,51.6,51.71,51.54,51.7,959400.0,38.2939,38.3756,38.2494,38.3681,959400.0
2012-06-21 13:00:00,51.71,51.77,51.65,51.67,556000.0,38.3756,38.4201,38.331,38.3459,556000.0
2012-06-21 13:30:00,51.66,51.77,51.48,51.5,1342600.0,38.3385,38.4201,38.2049,38.2197,1342600.0
2012-06-21 14:00:00,51.49,51.5,51.25,51.34,853400.0,38.2123,38.2197,38.0342,38.101,853400.0
2012-06-21 14:30:00,51.34,51.57,51.24,51.48,893200.0,38.101,38.2717,38.0268,38.2049,893200.0
2012-06-21 15:00:00,51.48,51.57,51.32,51.36,1349100.0,38.2049,38.2717,38.0861,38.1158,1349100.0
2012-06-21 15:30:00,51.36,51.51,51.25,51.26,3987700.0,38.1158,38.2271,38.0342,38.0416,3987700.0
2012-06-22 09:30:00,51.69,51.88,51.4,51.46,1836600.0,38.3607,38.5017,38.1455,38.19,1836600.0
2012-06-22 10:00:00,51.46,51.7,51.45,51.63,755500.0,38.19,38.3681,38.1826,38.3162,755500.0
2012-06-22 10:30:00,51.64,51.75,51.58,51.7,690900.0,38.3236,38.4052,38.2791,38.3681,690900.0
2012-06-22 11:00:00,51.7,51.91,51.68,51.82,850900.0,38.3681,38.524,38.3533,38.4572,850900.0
2012-06-22 11:30:00,51.83,51.88,51.6,51.67,518900.0,38.4646,38.5017,38.2939,38.3459,518900.0
2012-06-22 12:00:00,51.66,51.76,51.62,51.66,477900.0,38.3385,38.4127,38.3088,38.3385,477900.0
2012-06-22 12:30:00,51.68,51.78,51.6,51.62,550200.0,38.3533,38.4275,38.2939,38.3088,550200.0
2012-06-22 13:00:00,51.62,51.64,51.47,51.6,441600.0,38.3088,38.3236,38.1974,38.2939,441600.0
2012-06-22 13:30:00,51.61,51.75,51.6,51.74,502800.0,38.3013,38.4052,38.2939,38.3978,502800.0
2012-06-22 14:00:00,51.73,51.85,51.7,51.84,499100.0,38.3904,38.4795,38.3681,38.472,499100.0
2012-06-22 14:30:00,51.84,52.01,51.83,51.95,908000.0,38.472,38.5982,38.4646,38.5537,908000.0
2012-06-22 15:00:00,51.95,51.98,51.83,51.87,898300.0,38.5537,38.5759,38.4646,38.4943,898300.0
2012-06-22 15:30:00,51.87,52.01,51.79,52.0,3447500.0,38.4943,38.5982,38.4349,38.5908,3447500.0
2012-06-25 09:30:00,51.59,51.62,51.21,51.38,1055300.0,38.2865,38.3088,38.0045,38.1307,1055300.0
2012-06-25 10:00:00,51.38,51.72,51.31,51.37,1238300.0,38.1307,38.383,38.0787,38.1232,1238300.0
2012-06-25 10:30:00,51.37,51.7,51.36,51.65,771200.0,38.1232,38.3681,38.1158,38.331,771200.0
2012-06-25 11:00:00,51.64,51.69,51.48,51.63,613400.0,38.3236,38.3607,38.2049,38.3162,613400.0
2012-06-25 11:30:00,51.63,51.64,51.37,51.42,555300.0,38.3162,38.3236,38.1232,38.1603,555300.0
2012-06-25 12:00:00,51.42,51.62,51.33,51.46,392700.0,38.1603,38.3088,38.0935,38.19,392700.0
2012-06-25 12:30:00,51.47,51.47,51.39,51.39,356900.0,38.1974,38.1974,38.1381,38.1381,356900.0
2012-06-25 13:00:00,51.4,51.49,51.34,51.49,321700.0,38.1455,38.2123,38.101,38.2123,321700.0
2012-06-25 13:30:00,51.48,51.59,51.47,51.58,449400.0,38.2049,38.2865,38.1974,38.2791,449400.0
2012-06-25 14:00:00,51.57,51.68,51.48,51.48,441600.0,38.2717,38.3533,38.2049,38.2049,441600.0
2012-06-25 14:30:00,51.48,51.55,51.41,51.42,446700.0,38.2049,38.2568,38.1529,38.1603,446700.0
2012-06-25 15:00:00,51.42,51.64,51.38,51.63,714500.0,38.1603,38.3236,38.1307,38.3162,714500.0
2012-06-25 15:30:00,51.63,51.72,51.52,51.53,1488400.0,38.3162,38.383,38.2346,38.242,1488400.0
2012-06-26 09:30:00,51.63,52.18,51.55,51.74,956700.0,38.3162,38.7244,38.2568,38.3978,956700.0
2012-06-26 10:00:00,51.75,51.79,51.32,51.45,626600.0,38.4052,38.4349,38.0861,38.1826,626600.0
2012-06-26 10:30:00,51.44,51.6,51.36,51.52,451100.0,38.1752,38.2939,38.1158,38.2346,451100.0
2012-06-26 11:00:00,51.52,51.7,51.31,51.68,516500.0,38.2346,38.3681,38.0787,38.3533,516500.0
2012-06-26 11:30:00,51.69,51.94,51.66,51.87,323700.0,38.3607,38.5462,38.3385,38.4943,323700.0
2012-06-26 12:00:00,51.88,52.04,51.83,52.02,592400.0,38.5017,38.6205,38.4646,38.6056,592400.0
2012-06-26 12:30:00,52.02,52.13,52.0,52.02,444400.0,38.6056,38.6873,38.5908,38.6056,444400.0
2012-06-26 13:00:00,52.03,52.05,51.89,51.95,461100.0,38.613,38.6279,38.5091,38.5537,461100.0
2012-06-26 13:30:00,51.95,52.07,51.87,52.01,263200.0,38.5537,38.6427,38.4943,38.5982,263200.0
2012-06-26 14:00:00,52.0,52.22,52.0,52.14,398300.0,38.5908,38.754,38.5908,38.6947,398300.0
2012-06-26 14:30:00,52.15,52.16,51.98,52.13,673800.0,38.7021,38.7095,38.5759,38.6873,673800.0
2012-06-26 15:00:00,52.13,52.17,52.05,52.1,918400.0,38.6873,38.7169,38.6279,38.665,918400.0
2012-06-26 15:30:00,52.11,52.12,51.86,51.89,1697700.0,38.6724,38.6798,38.4869,38.5091,1697700.0
2012-06-27 09:30:00,51.9,51.93,51.56,51.59,1172400.0,38.5166,38.5388,38.2642,38.2865,1172400.0
2012-06-27 10:00:00,51.59,51.89,51.51,51.8,1921600.0,38.2865,38.5091,38.2271,38.4423,1921600.0
2012-06-27 10:30:00,51.8,51.85,51.7,51.8,789200.0,38.4423,38.4795,38.3681,38.4423,789200.0
2012-06-27 11:00:00,51.8,51.81,51.66,51.74,625600.0,38.4423,38.4498,38.3385,38.3978,625600.0
2012-06-27 11:30:00,51.75,51.81,51.69,51.69,764900.0,38.4052,38.4498,38.3607,38.3607,764900.0
2012-06-27 12:00:00,51.7,51.73,51.51,51.52,609300.0,38.3681,38.3904,38.2271,38.2346,609300.0
2012-06-27 12:30:00,51.52,51.59,51.46,51.54,379400.0,38.2346,38.2865,38.19,38.2494,379400.0
2012-06-27 13:00:00,51.54,51.67,51.52,51.58,443500.0,38.2494,38.3459,38.2346,38.2791,443500.0
2012-06-27 13:30:00,51.58,51.59,51.49,51.54,530800.0,38.2791,38.2865,38.2123,38.2494,530800.0
2012-06-27 14:00:00,51.54,51.63,51.42,51.61,414600.0,38.2494,38.3162,38.1603,38.3013,414600.0
2012-06-27 14:30:00,51.6,51.65,51.52,51.6,734300.0,38.2939,38.331,38.2346,38.2939,734300.0
2012-06-27 15:00:00,51.6,51.76,51.55,51.64,996300.0,38.2939,38.4127,38.2568,38.3236,996300.0
2012-06-27 15:30:00,51.65,51.69,51.55,51.57,2003700.0,38.331,38.3607,38.2568,38.2717,2003700.0
2012-06-28 09:30:00,51.38,51.86,51.3,51.62,1467600.0,38.1307,38.4869,38.0713,38.3088,1467600.0
2012-06-28 10:00:00,51.62,51.66,51.18,51.28,983100.0,38.3088,38.3385,37.9822,38.0564,983100.0
2012-06-28 10:30:00,51.26,51.34,50.89,51.07,932900.0,38.0416,38.101,37.767,37.9006,932900.0
2012-06-28 11:00:00,51.07,51.22,51.04,51.2,657600.0,37.9006,38.0119,37.8783,37.9971,657600.0
2012-06-28 11:30:00,51.2,51.23,51.14,51.19,497300.0,37.9971,38.0193,37.9525,37.9897,497300.0
2012-06-28 12:00:00,51.18,51.28,51.16,51.25,598700.0,37.9822,38.0564,37.9674,38.0342,598700.0
2012-06-28 12:30:00,51.25,51.28,51.19,51.25,230100.0,38.0342,38.0564,37.9897,38.0342,230100.0
2012-06-28 13:00:00,51.25,51.39,51.19,51.34,646500.0,38.0342,38.1381,37.9897,38.101,646500.0
2012-06-28 13:30:00,51.35,51.39,51.26,51.35,532800.0,38.1084,38.1381,38.0416,38.1084,532800.0
2012-06-28 14:00:00,51.35,51.36,51.16,51.2,353700.0,38.1084,38.1158,37.9674,37.9971,353700.0
2012-06-28 14:30:00,51.21,51.32,51.15,51.3,401300.0,38.0045,38.0861,37.96,38.0713,401300.0
2012-06-28 15:00:00,51.3,51.45,51.26,51.45,593300.0,38.0713,38.1826,38.0416,38.1826,593300.0
2012-06-28 15:30:00,51.46,51.76,51.4,51.71,2508000.0,38.19,38.4127,38.1455,38.3756,2508000.0
2012-06-29 09:30:00,52.18,52.82,52.18,52.66,1440500.0,38.7244,39.1993,38.7244,39.0806,1440500.0
2012-06-29 10:00:00,52.66,52.89,52.66,52.88,770000.0,39.0806,39.2513,39.0806,39.2439,770000.0
2012-06-29 10:30:00,52.87,52.89,52.71,52.77,426200.0,39.2364,39.2513,39.1177,39.1622,426200.0
2012-06-29 11:00:00,52.78,52.81,52.69,52.8,361100.0,39.1696,39.1919,39.1028,39.1845,361100.0
2012-06-29 11:30:00,52.78,52.82,52.73,52.75,369300.0,39.1696,39.1993,39.1325,39.1474,369300.0
2012-06-29 12:00:00,52.76,52.79,52.69,52.72,317300.0,39.1548,39.1771,39.1028,39.1251,317300.0
2012-06-29 12:30:00,52.72,52.77,52.68,52.76,295300.0,39.1251,39.1622,39.0954,39.1548,295300.0
2012-06-29 13:00:00,52.76,52.9,52.75,52.84,497200.0,39.1548,39.2587,39.1474,39.2142,497200.0
2012-06-29 13:30:00,52.85,52.85,52.76,52.82,334200.0,39.2216,39.2216,39.1548,39.1993,334200.0
2012-06-29 14:00:00,52.82,52.89,52.76,52.88,380700.0,39.1993,39.2513,39.1548,39.2439,380700.0
2012-06-29 14:30:00,52.87,52.95,52.8,52.93,531100.0,39.2364,39.2958,39.1845,39.281,531100.0
2012-06-29 15:00:00,52.92,52.99,52.88,52.91,483100.0,39.2735,39.3255,39.2439,39.2661,483100.0
2012-06-29 15:30:00,52.91,52.99,52.83,52.99,1929000.0,39.2661,39.3255,39.2067,39.3255,1929000.0
2012-07-02 09:30:00,52.78,53.24,52.77,52.98,764000.0,39.1696,39.511,39.1622,39.3181,764000.0
2012-07-02 10:00:00,52.99,52.99,52.58,52.62,743300.0,39.3255,39.3255,39.0212,39.0509,743300.0
2012-07-02 10:30:00,52.61,52.71,52.51,52.62,570300.0,39.0435,39.1177,38.9693,39.0509,570300.0
2012-07-02 11:00:00,52.62,52.73,52.61,52.65,418700.0,39.0509,39.1325,39.0435,39.0732,418700.0
2012-07-02 11:30:00,52.65,52.91,52.65,52.88,958000.0,39.0732,39.2661,39.0732,39.2439,958000.0
2012-07-02 12:00:00,52.87,52.97,52.83,52.92,410800.0,39.2364,39.3106,39.2067,39.2735,410800.0
2012-07-02 12:30:00,52.92,53.02,52.91,52.94,578600.0,39.2735,39.3477,39.2661,39.2884,578600.0
2012-07-02 13:00:00,52.93,52.99,52.82,52.95,455700.0,39.281,39.3255,39.1993,39.2958,455700.0
2012-07-02 13:30:00,52.96,52.97,52.68,52.79,731400.0,39.3032,39.3106,39.0954,39.1771,731400.0
2012-07-02 14:00:00,52.78,52.89,52.69,52.87,932100.0,39.1696,39.2513,39.1028,39.2364,932100.0
2012-07-02 14:30:00,52.88,52.88,52.7,52.7,473500.0,39.2439,39.2439,39.1103,39.1103,473500.0
2012-07-02 15:00:00,52.71,52.99,52.65,52.87,841700.0,39.1177,39.3255,39.0732,39.2364,841700.0
2012-07-02 15:30:00,52.88,53.04,52.84,52.99,1167100.0,39.2439,39.3626,39.2142,39.3255,1167100.0
2012-07-03 09:30:00,51.89,51.93,50.87,51.57,5067500.0,38.5091,38.5388,37.7522,38.2717,5067500.0
2012-07-03 10:00:00,51.57,51.97,51.55,51.85,1462500.0,38.2717,38.5685,38.2568,38.4795,1462500.0
2012-07-03 10:30:00,51.85,51.91,51.75,51.78,1222500.0,38.4795,38.524,38.4052,38.4275,1222500.0
2012-07-03 11:00:00,51.78,51.86,51.77,51.81,1211600.0,38.4275,38.4869,38.4201,38.4498,1211600.0
2012-07-03 11:30:00,51.81,51.85,51.74,51.81,739500.0,38.4498,38.4795,38.3978,38.4498,739500.0
2012-07-03 12:00:00,51.81,51.88,51.7,51.74,729400.0,38.4498,38.5017,38.3681,38.3978,729400.0
2012-07-03 12:30:00,51.74,51.78,51.59,51.63,1958800.0,38.3978,38.4275,38.2865,38.3162,1958800.0
2012-07-05 09:30:00,51.36,51.81,51.31,51.77,1014800.0,38.1158,38.4498,38.0787,38.4201,1014800.0
2012-07-05 10:00:00,51.76,51.87,51.69,51.71,771200.0,38.4127,38.4943,38.3607,38.3756,771200.0
2012-07-05 10:30:00,51.71,51.92,51.7,51.81,446700.0,38.3756,38.5314,38.3681,38.4498,446700.0
2012-07-05 11:00:00,51.82,52.0,51.82,51.88,532600.0,38.4572,38.5908,38.4572,38.5017,532600.0
2012-07-05 11:30:00,51.88,51.96,51.85,51.86,410300.0,38.5017,38.5611,38.4795,38.4869,410300.0
2012-07-05 12:00:00,51.86,51.98,51.86,51.92,260400.0,38.4869,38.5759,38.4869,38.5314,260400.0
2012-07-05 12:30:00,51.92,51.93,51.85,51.87,218700.0,38.5314,38.5388,38.4795,38.4943,218700.0
2012-07-05 13:00:00,51.87,52.0,51.86,51.99,309800.0,38.4943,38.5908,38.4869,38.5834,309800.0
2012-07-05 13:30:00,52.0,52.25,52.0,52.23,531800.0,38.5908,38.7763,38.5908,38.7615,531800.0
2012-07-05 14:00:00,52.24,52.27,52.18,52.21,511500.0,38.7689,38.7912,38.7244,38.7466,511500.0
2012-07-05 14:30:00,52.21,52.25,52.13,52.23,391500.0,38.7466,38.7763,38.6873,38.7615,391500.0
2012-07-05 15:00:00,52.23,52.29,52.17,52.21,861700.0,38.7615,38.806,38.7169,38.7466,861700.0
2012-07-05 15:30:00,52.22,52.24,52.13,52.13,1713600.0,38.754,38.7689,38.6873,38.6873,1713600.0
2012-07-06 09:30:00,51.79,52.25,51.69,52.21,836700.0,38.4349,38.7763,38.3607,38.7466,836700.0
2012-07-06 10:00:00,52.2,52.24,51.85,51.9,741700.0,38.7392,38.7689,38.4795,38.5166,741700.0
2012-07-06 10:30:00,51.89,52.08,51.88,51.98,700500.0,38.5091,38.6501,38.5017,38.5759,700500.0
2012-07-06 11:00:00,51.98,52.09,51.93,51.94,333300.0,38.5759,38.6576,38.5388,38.5462,333300.0
2012-07-06 11:30:00,51.93,52.04,51.9,51.92,282500.0,38.5388,38.6205,38.5166,38.5314,282500.0
2012-07-06 12:00:00,51.92,52.02,51.88,52.0,337400.0,38.5314,38.6056,38.5017,38.5908,337400.0
2012-07-06 12:30:00,51.99,52.02,51.92,52.01,272200.0,38.5834,38.6056,38.5314,38.5982,272200.0
2012-07-06 13:00:00,51.99,52.12,51.98,52.04,346500.0,38.5834,38.6798,38.5759,38.6205,346500.0
2012-07-06 13:30:00,52.03,52.1,52.0,52.05,326200.0,38.613,38.665,38.5908,38.6279,326200.0
2012-07-06 14:00:00,52.04,52.1,51.99,52.02,269200.0,38.6205,38.665,38.5834,38.6056,269200.0
2012-07-06 14:30:00,52.02,52.13,52.01,52.08,386000.0,38.6056,38.6873,38.5982,38.6501,386000.0
2012-07-06 15:00:00,52.08,52.25,52.06,52.22,555500.0,38.6501,38.7763,38.6353,38.754,555500.0
2012-07-06 15:30:00,52.23,52.27,52.13,52.15,1310200.0,38.7615,38.7912,38.6873,38.7021,1310200.0
2012-07-09 09:30:00,52.2,52.3,51.77,51.84,616300.0,38.7392,38.8134,38.4201,38.472,616300.0
2012-07-09 10:00:00,51.84,52.07,51.73,51.83,491700.0,38.472,38.6427,38.3904,38.4646,491700.0
2012-07-09 10:30:00,51.82,52.23,51.82,52.21,483100.0,38.4572,38.7615,38.4572,38.7466,483100.0
2012-07-09 11:00:00,52.21,52.23,52.1,52.1,340900.0,38.7466,38.7615,38.665,38.665,340900.0
2012-07-09 11:30:00,52.1,52.15,51.97,51.97,304800.0,38.665,38.7021,38.5685,38.5685,304800.0
2012-07-09 12:00:00,51.97,52.05,51.95,51.97,297600.0,38.5685,38.6279,38.5537,38.5685,297600.0
2012-07-09 12:30:00,51.97,52.0,51.94,52.0,177500.0,38.5685,38.5908,38.5462,38.5908,177500.0
2012-07-09 13:00:00,52.0,52.18,51.98,52.17,266400.0,38.5908,38.7244,38.5759,38.7169,266400.0
2012-07-09 13:30:00,52.17,52.26,52.08,52.1,352200.0,38.7169,38.7837,38.6501,38.665,352200.0
2012-07-09 14:00:00,52.1,52.1,51.93,51.96,536000.0,38.665,38.665,38.5388,38.5611,536000.0
2012-07-09 14:30:00,51.97,52.02,51.88,51.98,387900.0,38.5685,38.6056,38.5017,38.5759,387900.0
2012-07-09 15:00:00,51.98,52.07,51.92,52.0,404300.0,38.5759,38.6427,38.5314,38.5908,404300.0
2012-07-09 15:30:00,52.0,52.17,52.0,52.13,935800.0,38.5908,38.7169,38.5908,38.6873,935800.0
2012-07-10 09:30:00,52.44,52.75,52.38,52.62,970300.0,38.9173,39.1474,38.8728,39.0509,970300.0
2012-07-10 10:00:00,52.61,52.64,52.33,52.49,672700.0,39.0435,39.0657,38.8357,38.9544,672700.0
2012-07-10 10:30:00,52.49,52.55,52.3,52.34,656500.0,38.9544,38.9989,38.8134,38.8431,656500.0
2012-07-10 11:00:00,52.33,52.37,52.21,52.35,557000.0,38.8357,38.8654,38.7466,38.8505,557000.0
2012-07-10 11:30:00,52.34,52.48,52.33,52.47,434900.0,38.8431,38.947,38.8357,38.9396,434900.0
2012-07-10 12:00:00,52.46,52.5,52.35,52.39,311500.0,38.9322,38.9618,38.8505,38.8802,311500.0
2012-07-10 12:30:00,52.38,52.48,52.37,52.42,250300.0,38.8728,38.947,38.8654,38.9025,250300.0
2012-07-10 13:00:00,52.42,52.46,52.38,52.4,252800.0,38.9025,38.9322,38.8728,38.8876,252800.0
2012-07-10 13:30:00,52.4,52.4,52.27,52.28,364500.0,38.8876,38.8876,38.7912,38.7986,364500.0
2012-07-10 14:00:00,52.28,52.33,52.14,52.15,444500.0,38.7986,38.8357,38.6947,38.7021,444500.0
2012-07-10 14:30:00,52.16,52.19,52.07,52.07,533500.0,38.7095,38.7318,38.6427,38.6427,533500.0
2012-07-10 15:00:00,52.07,52.19,52.07,52.07,725100.0,38.6427,38.7318,38.6427,38.6427,725100.0
2012-07-10 15:30:00,52.07,52.32,52.06,52.23,1512900.0,38.6427,38.8283,38.6353,38.7615,1512900.0
2012-07-11 09:30:00,52.21,52.61,52.17,52.22,750200.0,38.7466,39.0435,38.7169,38.754,750200.0
2012-07-11 10:00:00,52.22,52.3,51.94,51.99,664300.0,38.754,38.8134,38.5462,38.5834,664300.0
2012-07-11 10:30:00,51.99,52.05,51.75,51.77,637300.0,38.5834,38.6279,38.4052,38.4201,637300.0
2012-07-11 11:00:00,51.76,51.91,51.76,51.8,510500.0,38.4127,38.524,38.4127,38.4423,510500.0
2012-07-11 11:30:00,51.8,51.87,51.67,51.85,569700.0,38.4423,38.4943,38.3459,38.4795,569700.0
2012-07-11 12:00:00,51.85,51.89,51.73,51.74,319900.0,38.4795,38.5091,38.3904,38.3978,319900.0
2012-07-11 12:30:00,51.75,51.76,51.67,51.74,340700.0,38.4052,38.4127,38.3459,38.3978,340700.0
2012-07-11 13:00:00,51.74,51.78,51.65,51.73,367300.0,38.3978,38.4275,38.331,38.3904,367300.0
2012-07-11 13:30:00,51.72,51.72,51.6,51.63,505800.0,38.383,38.383,38.2939,38.3162,505800.0
2012-07-11 14:00:00,51.63,51.65,51.42,51.51,1093400.0,38.3162,38.331,38.1603,38.2271,1093400.0
2012-07-11 14:30:00,51.51,51.57,51.38,51.46,705000.0,38.2271,38.2717,38.1307,38.19,705000.0
2012-07-11 15:00:00,51.47,51.65,51.47,51.56,600400.0,38.1974,38.331,38.1974,38.2642,600400.0
2012-07-11 15:30:00,51.56,51.71,51.52,51.65,1988900.0,38.2642,38.3756,38.2346,38.331,1988900.0
2012-07-12 09:30:00,51.08,51.13,50.86,51.1,1237800.0,37.908,37.9451,37.7447,37.9229,1237800.0
2012-07-12 10:00:00,51.1,51.15,50.9,51.0,918600.0,37.9229,37.96,37.7744,37.8486,918600.0
2012-07-12 10:30:00,50.98,51.1,50.92,51.0,970900.0,37.8338,37.9229,37.7893,37.8486,970900.0
2012-07-12 11:00:00,51.0,51.4,51.0,51.34,555800.0,37.8486,38.1455,37.8486,38.101,555800.0
2012-07-12 11:30:00,51.35,51.66,51.34,51.64,743500.0,38.1084,38.3385,38.101,38.3236,743500.0
2012-07-12 12:00:00,51.65,51.65,51.46,51.56,330400.0,38.331,38.331,38.19,38.2642,330400.0
2012-07-12 12:30:00,51.57,51.64,51.48,51.63,325200.0,38.2717,38.3236,38.2049,38.3162,325200.0
2012-07-12 13:00:00,51.63,51.83,51.59,51.72,394200.0,38.3162,38.4646,38.2865,38.383,394200.0
2012-07-12 13:30:00,51.72,51.85,51.67,51.69,261200.0,38.383,38.4795,38.3459,38.3607,261200.0
2012-07-12 14:00:00,51.69,51.83,51.65,51.72,455400.0,38.3607,38.4646,38.331,38.383,455400.0
2012-07-12 14:30:00,51.72,51.79,51.65,51.74,549200.0,38.383,38.4349,38.331,38.3978,549200.0
2012-07-12 15:00:00,51.74,51.79,51.64,51.69,734700.0,38.3978,38.4349,38.3236,38.3607,734700.0
2012-07-12 15:30:00,51.69,51.8,51.51,51.56,1623600.0,38.3607,38.4423,38.2271,38.2642,1623600.0
2012-07-13 09:30:00,51.87,52.0,51.7,51.85,803400.0,38.4943,38.5908,38.3681,38.4795,803400.0
2012-07-13 10:00:00,51.86,52.03,51.84,51.91,572100.0,38.4869,38.613,38.472,38.524,572100.0
2012-07-13 10:30:00,51.91,52.0,51.89,51.97,374300.0,38.524,38.5908,38.5091,38.5685,374300.0
2012-07-13 11:00:00,51.98,52.0,51.94,51.98,365400.0,38.5759,38.5908,38.5462,38.5759,365400.0
2012-07-13 11:30:00,51.98,52.16,51.95,52.14,452000.0,38.5759,38.7095,38.5537,38.6947,452000.0
2012-07-13 12:00:00,52.15,52.16,52.05,52.06,220900.0,38.7021,38.7095,38.6279,38.6353,220900.0
2012-07-13 12:30:00,52.05,52.09,51.94,51.95,240300.0,38.6279,38.6576,38.5462,38.5537,240300.0
2012-07-13 13:00:00,51.94,52.06,51.92,51.97,249600.0,38.5462,38.6353,38.5314,38.5685,249600.0
2012-07-13 13:30:00,51.97,52.09,51.96,52.0,187500.0,38.5685,38.6576,38.5611,38.5908,187500.0
2012-07-13 14:00:00,52.0,52.04,51.95,51.95,350700.0,38.5908,38.6205,38.5537,38.5537,350700.0
2012-07-13 14:30:00,51.95,52.06,51.93,51.99,383200.0,38.5537,38.6353,38.5388,38.5834,383200.0
2012-07-13 15:00:00,52.0,52.17,51.99,52.08,797100.0,38.5908,38.7169,38.5834,38.6501,797100.0
2012-07-13 15:30:00,52.07,52.2,51.99,52.1,1868300.0,38.6427,38.7392,38.5834,38.665,1868300.0
2012-07-16 09:30:00,51.81,51.81,50.93,51.18,1897100.0,38.4498,38.4498,37.7967,37.9822,1897100.0
2012-07-16 10:00:00,51.18,51.34,51.07,51.34,925300.0,37.9822,38.101,37.9006,38.101,925300.0
2012-07-16 10:30:00,51.33,51.66,51.33,51.55,328900.0,38.0935,38.3385,38.0935,38.2568,328900.0
2012-07-16 11:00:00,51.56,51.72,51.52,51.63,478100.0,38.2642,38.383,38.2346,38.3162,478100.0
2012-07-16 11:30:00,51.63,51.66,51.45,51.51,572100.0,38.3162,38.3385,38.1826,38.2271,572100.0
2012-07-16 12:00:00,51.5,51.54,51.41,51.42,286300.0,38.2197,38.2494,38.1529,38.1603,286300.0
2012-07-16 12:30:00,51.41,51.44,51.3,51.43,334300.0,38.1529,38.1752,38.0713,38.1678,334300.0
2012-07-16 13:00:00,51.43,51.45,51.34,51.4,362000.0,38.1678,38.1826,38.101,38.1455,362000.0
2012-07-16 13:30:00,51.4,51.49,51.35,51.42,320000.0,38.1455,38.2123,38.1084,38.1603,320000.0
2012-07-16 14:00:00,51.42,51.53,51.41,51.5,317000.0,38.1603,38.242,38.1529,38.2197,317000.0
2012-07-16 14:30:00,51.51,51.53,51.4,51.47,321100.0,38.2271,38.242,38.1455,38.1974,321100.0
2012-07-16 15:00:00,51.47,51.6,51.44,51.5,561000.0,38.1974,38.2939,38.1752,38.2197,561000.0
2012-07-16 15:30:00,51.51,51.54,51.4,51.46,1292700.0,38.2271,38.2494,38.1455,38.19,1292700.0
2012-07-17 09:30:00,50.93,51.09,50.8,50.87,2487400.0,37.7967,37.9154,37.7002,37.7522,2487400.0
2012-07-17 10:00:00,50.88,50.89,50.61,50.69,2221100.0,37.7596,37.767,37.5592,37.6186,2221100.0
2012-07-17 10:30:00,50.69,50.71,50.28,50.34,2120200.0,37.6186,37.6334,37.3143,37.3588,2120200.0
2012-07-17 11:00:00,50.35,50.43,50.32,50.39,1041700.0,37.3663,37.4256,37.344,37.3959,1041700.0
2012-07-17 11:30:00,50.39,50.6,50.36,50.6,816900.0,37.3959,37.5518,37.3737,37.5518,816900.0
2012-07-17 12:00:00,50.6,50.7,50.58,50.7,763900.0,37.5518,37.626,37.537,37.626,763900.0
2012-07-17 12:30:00,50.69,50.78,50.59,50.6,427000.0,37.6186,37.6854,37.5444,37.5518,427000.0
2012-07-17 13:00:00,50.6,50.72,50.52,50.7,691100.0,37.5518,37.6408,37.4924,37.626,691100.0
2012-07-17 13:30:00,50.71,50.81,50.7,50.71,475300.0,37.6334,37.7076,37.626,37.6334,475300.0
2012-07-17 14:00:00,50.72,50.74,50.6,50.7,880000.0,37.6408,37.6557,37.5518,37.626,880000.0
2012-07-17 14:30:00,50.7,50.83,50.68,50.71,640700.0,37.626,37.7225,37.6112,37.6334,640700.0
2012-07-17 15:00:00,50.7,50.82,50.64,50.68,811100.0,37.626,37.7151,37.5815,37.6112,811100.0
2012-07-17 15:30:00,50.69,50.74,50.6,50.7,2006200.0,37.6186,37.6557,37.5518,37.626,2006200.0
2012-07-18 09:30:00,50.49,50.59,50.32,50.47,1267000.0,37.4702,37.5444,37.344,37.4553,1267000.0
2012-07-18 10:00:00,50.47,50.72,50.46,50.63,1413000.0,37.4553,37.6408,37.4479,37.5741,1413000.0
2012-07-18 10:30:00,50.63,50.69,50.55,50.6,918400.0,37.5741,37.6186,37.5147,37.5518,918400.0
2012-07-18 11:00:00,50.59,50.71,50.56,50.67,780200.0,37.5444,37.6334,37.5221,37.6037,780200.0
2012-07-18 11:30:00,50.67,50.93,50.65,50.92,530300.0,37.6037,37.7967,37.5889,37.7893,530300.0
2012-07-18 12:00:00,50.92,50.98,50.87,50.94,595400.0,37.7893,37.8338,37.7522,37.8041,595400.0
2012-07-18 12:30:00,50.93,51.03,50.92,50.93,435600.0,37.7967,37.8709,37.7893,37.7967,435600.0
2012-07-18 13:00:00,50.94,50.98,50.89,50.91,285200.0,37.8041,37.8338,37.767,37.7819,285200.0
2012-07-18 13:30:00,50.91,50.94,50.84,50.91,333500.0,37.7819,37.8041,37.7299,37.7819,333500.0
2012-07-18 14:00:00,50.91,50.95,50.86,50.9,306900.0,37.7819,37.8115,37.7447,37.7744,306900.0
2012-07-18 14:30:00,50.9,50.94,50.74,50.78,359500.0,37.7744,37.8041,37.6557,37.6854,359500.0
2012-07-18 15:00:00,50.78,50.89,50.76,50.86,532800.0,37.6854,37.767,37.6705,37.7447,532800.0
2012-07-18 15:30:00,50.87,50.94,50.81,50.9,980400.0,37.7522,37.8041,37.7076,37.7744,980400.0
2012-07-19 09:30:00,51.01,51.38,50.61,51.11,1070500.0,37.8561,38.1307,37.5592,37.9303,1070500.0
2012-07-19 10:00:00,51.1,51.1,50.5,50.84,1613800.0,37.9229,37.9229,37.4776,37.7299,1613800.0
2012-07-19 10:30:00,50.84,51.1,50.83,51.03,834100.0,37.7299,37.9229,37.7225,37.8709,834100.0
2012-07-19 11:00:00,51.03,51.11,50.97,51.11,565600.0,37.8709,37.9303,37.8264,37.9303,565600.0
2012-07-19 11:30:00,51.11,51.19,51.08,51.12,590000.0,37.9303,37.9897,37.908,37.9377,590000.0
2012-07-19 12:00:00,51.13,51.16,51.08,51.11,532100.0,37.9451,37.9674,37.908,37.9303,532100.0
2012-07-19 12:30:00,51.11,51.11,50.94,50.95,745900.0,37.9303,37.9303,37.8041,37.8115,745900.0
2012-07-19 13:00:00,50.95,51.04,50.93,50.97,255700.0,37.8115,37.8783,37.7967,37.8264,255700.0
2012-07-19 13:30:00,50.95,50.98,50.67,50.7,400900.0,37.8115,37.8338,37.6037,37.626,400900.0
2012-07-19 14:00:00,50.7,50.83,50.7,50.77,388200.0,37.626,37.7225,37.626,37.678,388200.0
2012-07-19 14:30:00,50.77,50.94,50.75,50.89,413300.0,37.678,37.8041,37.6631,37.767,413300.0
2012-07-19 15:00:00,50.88,50.96,50.78,50.87,908600.0,37.7596,37.819,37.6854,37.7522,908600.0
2012-07-19 15:30:00,50.86,50.99,50.85,50.93,1331400.0,37.7447,37.8412,37.7373,37.7967,1331400.0
2012-07-20 09:30:00,50.87,51.08,50.6,50.9,1627500.0,37.7522,37.908,37.5518,37.7744,1627500.0
2012-07-20 10:00:00,50.89,51.07,50.82,50.86,631600.0,37.767,37.9006,37.7151,37.7447,631600.0
2012-07-20 10:30:00,50.85,50.87,50.67,50.82,537200.0,37.7373,37.7522,37.6037,37.7151,537200.0
2012-07-20 11:00:00,50.82,50.9,50.75,50.85,471600.0,37.7151,37.7744,37.6631,37.7373,471600.0
2012-07-20 11:30:00,50.85,51.0,50.74,50.95,394700.0,37.7373,37.8486,37.6557,37.8115,394700.0
2012-07-20 12:00:00,50.95,50.96,50.76,50.91,245100.0,37.8115,37.819,37.6705,37.7819,245100.0
2012-07-20 12:30:00,50.91,50.95,50.78,50.92,203200.0,37.7819,37.8115,37.6854,37.7893,203200.0
2012-07-20 13:00:00,50.93,50.95,50.74,50.79,310900.0,37.7967,37.8115,37.6557,37.6928,310900.0
2012-07-20 13:30:00,50.78,50.89,50.75,50.88,350300.0,37.6854,37.767,37.6631,37.7596,350300.0
2012-07-20 14:00:00,50.89,50.96,50.87,50.91,485500.0,37.767,37.819,37.7522,37.7819,485500.0
2012-07-20 14:30:00,50.9,50.93,50.86,50.88,532600.0,37.7744,37.7967,37.7447,37.7596,532600.0
2012-07-20 15:00:00,50.87,50.95,50.71,50.72,691100.0,37.7522,37.8115,37.6334,37.6408,691100.0
2012-07-20 15:30:00,50.72,50.77,50.64,50.72,1710500.0,37.6408,37.678,37.5815,37.6408,1710500.0
2012-07-23 09:30:00,50.11,50.34,49.77,50.31,1000600.0,37.1881,37.3588,36.9358,37.3366,1000600.0
2012-07-23 10:00:00,50.32,50.69,50.31,50.63,1061300.0,37.344,37.6186,37.3366,37.5741,1061300.0
2012-07-23 10:30:00,50.63,51.11,50.62,51.11,1172800.0,37.5741,37.9303,37.5666,37.9303,1172800.0
2012-07-23 11:00:00,51.11,51.24,50.99,51.08,823600.0,37.9303,38.0268,37.8412,37.908,823600.0
2012-07-23 11:30:00,51.08,51.12,50.85,50.87,457300.0,37.908,37.9377,37.7373,37.7522,457300.0
2012-07-23 12:00:00,50.87,50.97,50.78,50.91,572600.0,37.7522,37.8264,37.6854,37.7819,572600.0
2012-07-23 12:30:00,50.92,51.1,50.89,51.01,441900.0,37.7893,37.9229,37.767,37.8561,441900.0
2012-07-23 13:00:00,51.02,51.03,50.84,50.87,485500.0,37.8635,37.8709,37.7299,37.7522,485500.0
2012-07-23 13:30:00,50.88,50.97,50.84,50.95,539000.0,37.7596,37.8264,37.7299,37.8115,539000.0
2012-07-23 14:00:00,50.96,51.0,50.92,50.95,517200.0,37.819,37.8486,37.7893,37.8115,517200.0
2012-07-23 14:30:00,50.94,50.97,50.89,50.91,543300.0,37.8041,37.8264,37.767,37.7819,543300.0
2012-07-23 15:00:00,50.91,51.03,50.86,51.02,553400.0,37.7819,37.8709,37.7447,37.8635,553400.0
2012-07-23 15:30:00,51.03,51.1,50.93,50.96,1876800.0,37.8709,37.9229,37.7967,37.819,1876800.0
2012-07-24 09:30:00,50.96,51.25,50.86,50.89,906800.0,37.819,38.0342,37.7447,37.767,906800.0
2012-07-24 10:00:00,50.89,51.0,50.72,50.83,572400.0,37.767,37.8486,37.6408,37.7225,572400.0
2012-07-24 10:30:00,50.84,51.08,50.82,51.06,651300.0,37.7299,37.908,37.7151,37.8932,651300.0
2012-07-24 11:00:00,51.07,51.1,50.86,50.96,547300.0,37.9006,37.9229,37.7447,37.819,547300.0
2012-07-24 11:30:00,50.96,51.02,50.76,50.85,547400.0,37.819,37.8635,37.6705,37.7373,547400.0
2012-07-24 12:00:00,50.85,50.85,50.61,50.68,530300.0,37.7373,37.7373,37.5592,37.6112,530300.0
2012-07-24 12:30:00,50.68,50.81,50.65,50.81,304700.0,37.6112,37.7076,37.5889,37.7076,304700.0
2012-07-24 13:00:00,50.81,50.87,50.78,50.86,340900.0,37.7076,37.7522,37.6854,37.7447,340900.0
2012-07-24 13:30:00,50.86,51.01,50.81,50.96,374000.0,37.7447,37.8561,37.7076,37.819,374000.0
2012-07-24 14:00:00,50.96,50.97,50.67,50.7,347100.0,37.819,37.8264,37.6037,37.626,347100.0
2012-07-24 14:30:00,50.7,50.81,50.67,50.79,286300.0,37.626,37.7076,37.6037,37.6928,286300.0
2012-07-24 15:00:00,50.79,51.01,50.68,51.01,549000.0,37.6928,37.8561,37.6112,37.8561,549000.0
2012-07-24 15:30:00,51.01,51.3,50.94,51.17,2420600.0,37.8561,38.0713,37.8041,37.9748,2420600.0
2012-07-25 09:30:00,51.49,51.85,51.31,51.57,1379700.0,38.2123,38.4795,38.0787,38.2717,1379700.0
2012-07-25 10:00:00,51.57,51.57,51.14,51.35,943800.0,38.2717,38.2717,37.9525,38.1084,943800.0
2012-07-25 10:30:00,51.35,51.36,51.15,51.24,533900.0,38.1084,38.1158,37.96,38.0268,533900.0
2012-07-25 11:00:00,51.25,51.35,51.22,51.32,423300.0,38.0342,38.1084,38.0119,38.0861,423300.0
2012-07-25 11:30:00,51.31,51.42,51.28,51.34,303600.0,38.0787,38.1603,38.0564,38.101,303600.0
2012-07-25 12:00:00,51.35,51.37,51.21,51.23,254800.0,38.1084,38.1232,38.0045,38.0193,254800.0
2012-07-25 12:30:00,51.23,51.35,51.22,51.27,175400.0,38.0193,38.1084,38.0119,38.049,175400.0
2012-07-25 13:00:00,51.27,51.41,51.27,51.4,223700.0,38.049,38.1529,38.049,38.1455,223700.0
2012-07-25 13:30:00,51.41,51.51,51.32,51.35,639800.0,38.1529,38.2271,38.0861,38.1084,639800.0
2012-07-25 14:00:00,51.36,51.36,51.18,51.24,781400.0,38.1158,38.1158,37.9822,38.0268,781400.0
2012-07-25 14:30:00,51.24,51.31,51.15,51.17,550600.0,38.0268,38.0787,37.96,37.9748,550600.0
2012-07-25 15:00:00,51.16,51.21,51.08,51.13,636900.0,37.9674,38.0045,37.908,37.9451,636900.0
2012-07-25 15:30:00,51.12,51.13,51.0,51.1,990000.0,37.9377,37.9451,37.8486,37.9229,990000.0
2012-07-26 09:30:00,51.74,52.4,51.74,52.31,1063800.0,38.3978,38.8876,38.3978,38.8208,1063800.0
2012-07-26 10:00:00,52.31,52.4,52.27,52.33,853400.0,38.8208,38.8876,38.7912,38.8357,853400.0
2012-07-26 10:30:00,52.34,52.43,52.23,52.34,1298700.0,38.8431,38.9099,38.7615,38.8431,1298700.0
2012-07-26 11:00:00,52.34,52.45,52.31,52.39,877900.0,38.8431,38.9247,38.8208,38.8802,877900.0
2012-07-26 11:30:00,52.39,52.43,52.26,52.3,682300.0,38.8802,38.9099,38.7837,38.8134,682300.0
2012-07-26 12:00:00,52.3,52.4,52.26,52.36,481700.0,38.8134,38.8876,38.7837,38.8579,481700.0
2012-07-26 12:30:00,52.36,52.46,52.33,52.42,394100.0,38.8579,38.9322,38.8357,38.9025,394100.0
2012-07-26 13:00:00,52.42,52.5,52.4,52.5,396600.0,38.9025,38.9618,38.8876,38.9618,396600.0
2012-07-26 13:30:00,52.5,52.68,52.5,52.56,611100.0,38.9618,39.0954,38.9618,39.0064,611100.0
2012-07-26 14:00:00,52.55,52.67,52.55,52.66,622000.0,38.9989,39.088,38.9989,39.0806,622000.0
2012-07-26 14:30:00,52.66,52.77,52.64,52.75,732500.0,39.0806,39.1622,39.0657,39.1474,732500.0
2012-07-26 15:00:00,52.74,52.88,52.74,52.87,903000.0,39.14,39.2439,39.14,39.2364,903000.0
2012-07-26 15:30:00,52.87,52.96,52.83,52.9,2614000.0,39.2364,39.3032,39.2067,39.2587,2614000.0
2012-07-27 09:30:00,52.99,53.22,52.91,53.18,792400.0,39.3255,39.4962,39.2661,39.4665,792400.0
2012-07-27 10:00:00,53.18,53.32,53.14,53.25,750000.0,39.4665,39.5704,39.4368,39.5184,750000.0
2012-07-27 10:30:00,53.26,53.63,53.25,53.6,1072800.0,39.5259,39.8004,39.5184,39.7782,1072800.0
2012-07-27 11:00:00,53.6,53.68,53.48,53.61,518900.0,39.7782,39.8376,39.6891,39.7856,518900.0
2012-07-27 11:30:00,53.6,53.73,53.6,53.7,416400.0,39.7782,39.8747,39.7782,39.8524,416400.0
2012-07-27 12:00:00,53.7,53.75,53.63,53.67,372200.0,39.8524,39.8895,39.8004,39.8301,372200.0
2012-07-27 12:30:00,53.68,53.69,53.59,53.64,310900.0,39.8376,39.845,39.7708,39.8079,310900.0
2012-07-27 13:00:00,53.64,54.0,53.61,53.99,509100.0,39.8079,40.075,39.7856,40.0676,509100.0
2012-07-27 13:30:00,53.99,54.28,53.93,53.96,889700.0,40.0676,40.2828,40.0231,40.0454,889700.0
2012-07-27 14:00:00,53.95,54.01,53.77,53.9,423100.0,40.0379,40.0825,39.9043,40.0008,423100.0
2012-07-27 14:30:00,53.9,53.96,53.82,53.84,394500.0,40.0008,40.0454,39.9415,39.9563,394500.0
2012-07-27 15:00:00,53.84,53.92,53.82,53.9,524300.0,39.9563,40.0157,39.9415,40.0008,524300.0
2012-07-27 15:30:00,53.91,53.94,53.66,53.73,1451900.0,40.0082,40.0305,39.8227,39.8747,1451900.0
2012-07-30 09:30:00,53.46,53.76,53.28,53.51,849700.0,39.6743,39.8969,39.5407,39.7114,849700.0
2012-07-30 10:00:00,53.51,53.59,53.31,53.51,611500.0,39.7114,39.7708,39.563,39.7114,611500.0
2012-07-30 10:30:00,53.52,53.53,53.09,53.12,825100.0,39.7188,39.7262,39.3997,39.422,825100.0
2012-07-30 11:00:00,53.13,53.24,52.89,53.0,964100.0,39.4294,39.511,39.2513,39.3329,964100.0
2012-07-30 11:30:00,53.0,53.03,52.9,52.95,831600.0,39.3329,39.3552,39.2587,39.2958,831600.0
2012-07-30 12:00:00,52.95,52.99,52.81,52.97,603200.0,39.2958,39.3255,39.1919,39.3106,603200.0
2012-07-30 12:30:00,52.97,53.19,52.94,53.11,364300.0,39.3106,39.4739,39.2884,39.4145,364300.0
2012-07-30 13:00:00,53.12,53.23,53.08,53.19,314700.0,39.422,39.5036,39.3923,39.4739,314700.0
2012-07-30 13:30:00,53.18,53.34,53.18,53.21,340800.0,39.4665,39.5852,39.4665,39.4888,340800.0
2012-07-30 14:00:00,53.2,53.22,53.11,53.17,409500.0,39.4813,39.4962,39.4145,39.4591,409500.0
2012-07-30 14:30:00,53.16,53.23,53.11,53.21,374100.0,39.4516,39.5036,39.4145,39.4888,374100.0
2012-07-30 15:00:00,53.21,53.25,53.11,53.22,405100.0,39.4888,39.5184,39.4145,39.4962,405100.0
2012-07-30 15:30:00,53.22,53.28,53.14,53.24,1111400.0,39.4962,39.5407,39.4368,39.511,1111400.0
2012-07-31 09:30:00,52.98,53.0,52.12,52.33,2038500.0,39.3181,39.3329,38.6798,38.8357,2038500.0
2012-07-31 10:00:00,52.35,52.51,52.21,52.26,949300.0,38.8505,38.9693,38.7466,38.7837,949300.0
2012-07-31 10:30:00,52.25,52.42,52.23,52.35,689400.0,38.7763,38.9025,38.7615,38.8505,689400.0
2012-07-31 11:00:00,52.35,52.43,52.28,52.29,627600.0,38.8505,38.9099,38.7986,38.806,627600.0
2012-07-31 11:30:00,52.29,52.51,52.23,52.5,481500.0,38.806,38.9693,38.7615,38.9618,481500.0
2012-07-31 12:00:00,52.5,52.5,52.3,52.4,407700.0,38.9618,38.9618,38.8134,38.8876,407700.0
2012-07-31 12:30:00,52.4,52.41,52.2,52.23,450400.0,38.8876,38.895,38.7392,38.7615,450400.0
2012-07-31 13:00:00,52.22,52.34,52.17,52.34,535300.0,38.754,38.8431,38.7169,38.8431,535300.0
2012-07-31 13:30:00,52.34,52.38,52.26,52.3,309300.0,38.8431,38.8728,38.7837,38.8134,309300.0
2012-07-31 14:00:00,52.29,52.5,52.27,52.48,395100.0,38.806,38.9618,38.7912,38.947,395100.0
2012-07-31 14:30:00,52.49,52.5,52.32,52.32,466800.0,38.9544,38.9618,38.8283,38.8283,466800.0
2012-07-31 15:00:00,52.32,52.37,52.23,52.37,674200.0,38.8283,38.8654,38.7615,38.8654,674200.0
2012-07-31 15:30:00,52.37,52.37,52.16,52.18,1914100.0,38.8654,38.8654,38.7095,38.7244,1914100.0
2012-08-01 09:30:00,52.31,52.53,52.1,52.28,1000900.0,38.8208,38.9841,38.665,38.7986,1000900.0
2012-08-01 10:00:00,52.26,52.43,52.13,52.26,603000.0,38.7837,38.9099,38.6873,38.7837,603000.0
2012-08-01 10:30:00,52.28,52.53,52.23,52.31,514600.0,38.7986,38.9841,38.7615,38.8208,514600.0
2012-08-01 11:00:00,52.32,52.34,52.2,52.26,277700.0,38.8283,38.8431,38.7392,38.7837,277700.0
2012-08-01 11:30:00,52.25,52.26,52.2,52.23,280200.0,38.7763,38.7837,38.7392,38.7615,280200.0
2012-08-01 12:00:00,52.24,52.34,52.13,52.18,325900.0,38.7689,38.8431,38.6873,38.7244,325900.0
2012-08-01 12:30:00,52.19,52.21,52.11,52.16,258600.0,38.7318,38.7466,38.6724,38.7095,258600.0
2012-08-01 13:00:00,52.15,52.22,52.04,52.07,391300.0,38.7021,38.754,38.6205,38.6427,391300.0
2012-08-01 13:30:00,52.07,52.08,51.94,51.96,307000.0,38.6427,38.6501,38.5462,38.5611,307000.0
2012-08-01 14:00:00,51.97,52.02,51.55,51.92,1111800.0,38.5685,38.6056,38.2568,38.5314,1111800.0
2012-08-01 14:30:00,51.92,51.94,51.65,51.78,856200.0,38.5314,38.5462,38.331,38.4275,856200.0
2012-08-01 15:00:00,51.78,51.94,51.7,51.88,615500.0,38.4275,38.5462,38.3681,38.5017,615500.0
2012-08-01 15:30:00,51.87,51.93,51.65,51.69,1139200.0,38.4943,38.5388,38.331,38.3607,1139200.0
2012-08-02 09:30:00,51.39,52.08,51.39,51.76,918600.0,38.1381,38.6501,38.1381,38.4127,918600.0
2012-08-02 10:00:00,51.71,52.01,51.63,51.93,486800.0,38.3756,38.5982,38.3162,38.5388,486800.0
2012-08-02 10:30:00,51.93,51.99,51.6,51.72,618800.0,38.5388,38.5834,38.2939,38.383,618800.0
2012-08-02 11:00:00,51.72,51.84,51.62,51.74,784900.0,38.383,38.472,38.3088,38.3978,784900.0
2012-08-02 11:30:00,51.75,51.75,51.55,51.7,536000.0,38.4052,38.4052,38.2568,38.3681,536000.0
2012-08-02 12:00:00,51.7,51.76,51.59,51.66,378700.0,38.3681,38.4127,38.2865,38.3385,378700.0
2012-08-02 12:30:00,51.66,51.66,51.42,51.47,723400.0,38.3385,38.3385,38.1603,38.1974,723400.0
2012-08-02 13:00:00,51.48,51.53,51.42,51.51,424800.0,38.2049,38.242,38.1603,38.2271,424800.0
2012-08-02 13:30:00,51.52,51.53,51.4,51.41,696800.0,38.2346,38.242,38.1455,38.1529,696800.0
2012-08-02 14:00:00,51.41,51.44,51.21,51.28,745300.0,38.1529,38.1752,38.0045,38.0564,745300.0
2012-08-02 14:30:00,51.28,51.43,51.25,51.33,670700.0,38.0564,38.1678,38.0342,38.0935,670700.0
2012-08-02 15:00:00,51.34,51.4,51.27,51.32,604500.0,38.101,38.1455,38.049,38.0861,604500.0
2012-08-02 15:30:00,51.32,51.44,51.26,51.39,1360100.0,38.0861,38.1752,38.0416,38.1381,1360100.0
2012-08-03 09:30:00,52.2,52.25,51.86,52.12,1006200.0,38.7392,38.7763,38.4869,38.6798,1006200.0
2012-08-03 10:00:00,52.13,52.27,51.96,52.27,875900.0,38.6873,38.7912,38.5611,38.7912,875900.0
2012-08-03 10:30:00,52.27,52.3,52.1,52.15,340100.0,38.7912,38.8134,38.665,38.7021,340100.0
2012-08-03 11:00:00,52.15,52.24,52.1,52.19,375500.0,38.7021,38.7689,38.665,38.7318,375500.0
2012-08-03 11:30:00,52.2,52.23,52.06,52.11,429700.0,38.7392,38.7615,38.6353,38.6724,429700.0
2012-08-03 12:00:00,52.1,52.23,52.08,52.18,247800.0,38.665,38.7615,38.6501,38.7244,247800.0
2012-08-03 12:30:00,52.18,52.19,52.15,52.16,211100.0,38.7244,38.7318,38.7021,38.7095,211100.0
2012-08-03 13:00:00,52.16,52.19,52.12,52.15,156400.0,38.7095,38.7318,38.6798,38.7021,156400.0
2012-08-03 13:30:00,52.16,52.19,52.08,52.17,789600.0,38.7095,38.7318,38.6501,38.7169,789600.0
2012-08-03 14:00:00,52.16,52.33,52.13,52.27,747500.0,38.7095,38.8357,38.6873,38.7912,747500.0
2012-08-03 14:30:00,52.27,52.31,52.23,52.29,305200.0,38.7912,38.8208,38.7615,38.806,305200.0
2012-08-03 15:00:00,52.28,52.34,52.27,52.29,327100.0,38.7986,38.8431,38.7912,38.806,327100.0
2012-08-03 15:30:00,52.29,52.34,52.22,52.3,970100.0,38.806,38.8431,38.754,38.8134,970100.0
2012-08-06 09:30:00,52.41,52.74,52.23,52.29,554500.0,38.895,39.14,38.7615,38.806,554500.0
2012-08-06 10:00:00,52.29,52.47,52.27,52.35,408000.0,38.806,38.9396,38.7912,38.8505,408000.0
2012-08-06 10:30:00,52.34,52.41,52.25,52.29,306200.0,38.8431,38.895,38.7763,38.806,306200.0
2012-08-06 11:00:00,52.27,52.37,52.18,52.24,343200.0,38.7912,38.8654,38.7244,38.7689,343200.0
2012-08-06 11:30:00,52.24,52.32,52.21,52.28,429800.0,38.7689,38.8283,38.7466,38.7986,429800.0
2012-08-06 12:00:00,52.28,52.35,52.25,52.31,420900.0,38.7986,38.8505,38.7763,38.8208,420900.0
2012-08-06 12:30:00,52.31,52.44,52.31,52.41,265700.0,38.8208,38.9173,38.8208,38.895,265700.0
2012-08-06 13:00:00,52.4,52.42,52.26,52.26,287300.0,38.8876,38.9025,38.7837,38.7837,287300.0
2012-08-06 13:30:00,52.26,52.32,52.14,52.18,484800.0,38.7837,38.8283,38.6947,38.7244,484800.0
2012-08-06 14:00:00,52.17,52.24,52.16,52.2,608000.0,38.7169,38.7689,38.7095,38.7392,608000.0
2012-08-06 14:30:00,52.2,52.21,52.1,52.17,485800.0,38.7392,38.7466,38.665,38.7169,485800.0
2012-08-06 15:00:00,52.17,52.22,52.1,52.15,450800.0,38.7169,38.754,38.665,38.7021,450800.0
2012-08-06 15:30:00,52.15,52.16,51.94,52.0,1602400.0,38.7021,38.7095,38.5462,38.5908,1602400.0
2012-08-07 09:30:00,52.25,52.26,51.78,51.99,791600.0,38.7763,38.7837,38.4275,38.5834,791600.0
2012-08-07 10:00:00,51.99,52.18,51.94,52.13,726800.0,38.5834,38.7244,38.5462,38.6873,726800.0
2012-08-07 10:30:00,52.13,52.2,52.01,52.16,398600.0,38.6873,38.7392,38.5982,38.7095,398600.0
2012-08-07 11:00:00,52.16,52.2,52.09,52.15,330100.0,38.7095,38.7392,38.6576,38.7021,330100.0
2012-08-07 11:30:00,52.14,52.36,52.14,52.34,477600.0,38.6947,38.8579,38.6947,38.8431,477600.0
2012-08-07 12:00:00,52.33,52.45,52.33,52.44,307200.0,38.8357,38.9247,38.8357,38.9173,307200.0
2012-08-07 12:30:00,52.44,52.53,52.42,52.49,269200.0,38.9173,38.9841,38.9025,38.9544,269200.0
2012-08-07 13:00:00,52.49,52.5,52.43,52.45,159300.0,38.9544,38.9618,38.9099,38.9247,159300.0
2012-08-07 13:30:00,52.46,52.48,52.38,52.45,288100.0,38.9322,38.947,38.8728,38.9247,288100.0
2012-08-07 14:00:00,52.45,52.48,52.4,52.42,236900.0,38.9247,38.947,38.8876,38.9025,236900.0
2012-08-07 14:30:00,52.42,52.5,52.41,52.5,348800.0,38.9025,38.9618,38.895,38.9618,348800.0
2012-08-07 15:00:00,52.5,52.52,52.37,52.45,601400.0,38.9618,38.9767,38.8654,38.9247,601400.0
2012-08-07 15:30:00,52.44,52.48,52.37,52.38,1176300.0,38.9173,38.947,38.8654,38.8728,1176300.0
2012-08-08 09:30:00,52.13,52.57,51.95,52.57,470200.0,38.6873,39.0138,38.5537,39.0138,470200.0
2012-08-08 10:00:00,52.56,52.59,52.37,52.49,367400.0,39.0064,39.0286,38.8654,38.9544,367400.0
2012-08-08 10:30:00,52.49,52.58,52.4,52.43,625800.0,38.9544,39.0212,38.8876,38.9099,625800.0
2012-08-08 11:00:00,52.43,52.72,52.32,52.66,503900.0,38.9099,39.1251,38.8283,39.0806,503900.0
2012-08-08 11:30:00,52.67,52.7,52.52,52.52,157500.0,39.088,39.1103,38.9767,38.9767,157500.0
2012-08-08 12:00:00,52.52,52.7,52.5,52.65,204300.0,38.9767,39.1103,38.9618,39.0732,204300.0
2012-08-08 12:30:00,52.65,52.66,52.5,52.55,167600.0,39.0732,39.0806,38.9618,38.9989,167600.0
2012-08-08 13:00:00,52.55,52.69,52.54,52.66,224000.0,38.9989,39.1028,38.9915,39.0806,224000.0
2012-08-08 13:30:00,52.65,52.69,52.62,52.64,135500.0,39.0732,39.1028,39.0509,39.0657,135500.0
2012-08-08 14:00:00,52.64,52.7,52.59,52.68,267400.0,39.0657,39.1103,39.0286,39.0954,267400.0
2012-08-08 14:30:00,52.68,52.75,52.67,52.71,264500.0,39.0954,39.1474,39.088,39.1177,264500.0
2012-08-08 15:00:00,52.71,52.79,52.69,52.75,347000.0,39.1177,39.1771,39.1028,39.1474,347000.0
2012-08-08 15:30:00,52.74,52.85,52.72,52.77,1070400.0,39.14,39.2216,39.1251,39.1622,1070400.0
2012-08-09 09:30:00,52.54,53.42,52.49,53.19,1343600.0,38.9915,39.6446,38.9544,39.4739,1343600.0
2012-08-09 10:00:00,53.19,53.2,52.87,52.89,594400.0,39.4739,39.4813,39.2364,39.2513,594400.0
2012-08-09 10:30:00,52.9,52.98,52.82,52.87,623800.0,39.2587,39.3181,39.1993,39.2364,623800.0
2012-08-09 11:00:00,52.88,52.91,52.77,52.8,502700.0,39.2439,39.2661,39.1622,39.1845,502700.0
2012-08-09 11:30:00,52.81,52.83,52.6,52.66,473600.0,39.1919,39.2067,39.0361,39.0806,473600.0
2012-08-09 12:00:00,52.65,52.75,52.63,52.71,347300.0,39.0732,39.1474,39.0583,39.1177,347300.0
2012-08-09 12:30:00,52.71,52.81,52.71,52.8,560400.0,39.1177,39.1919,39.1177,39.1845,560400.0
2012-08-09 13:00:00,52.8,52.95,52.76,52.94,565500.0,39.1845,39.2958,39.1548,39.2884,565500.0
2012-08-09 13:30:00,52.95,53.11,52.93,53.1,352400.0,39.2958,39.4145,39.281,39.4071,352400.0
2012-08-09 14:00:00,53.1,53.17,53.03,53.17,381000.0,39.4071,39.4591,39.3552,39.4591,381000.0
2012-08-09 14:30:00,53.17,53.27,53.15,53.16,287600.0,39.4591,39.5333,39.4442,39.4516,287600.0
2012-08-09 15:00:00,53.16,53.24,53.09,53.22,631600.0,39.4516,39.511,39.3997,39.4962,631600.0
2012-08-09 15:30:00,53.22,53.27,53.09,53.14,998900.0,39.4962,39.5333,39.3997,39.4368,998900.0
2012-08-10 09:30:00,52.95,53.02,52.62,52.73,771200.0,39.2958,39.3477,39.0509,39.1325,771200.0
2012-08-10 10:00:00,52.71,52.85,52.59,52.72,751300.0,39.1177,39.2216,39.0286,39.1251,751300.0
2012-08-10 10:30:00,52.73,52.78,52.67,52.76,789500.0,39.1325,39.1696,39.088,39.1548,789500.0
2012-08-10 11:00:00,52.76,52.82,52.58,52.77,531400.0,39.1548,39.1993,39.0212,39.1622,531400.0
2012-08-10 11:30:00,52.78,52.96,52.74,52.95,511100.0,39.1696,39.3032,39.14,39.2958,511100.0
2012-08-10 12:00:00,52.95,53.0,52.86,52.88,277100.0,39.2958,39.3329,39.229,39.2439,277100.0
2012-08-10 12:30:00,52.89,52.89,52.79,52.84,345600.0,39.2513,39.2513,39.1771,39.2142,345600.0
2012-08-10 13:00:00,52.84,52.85,52.78,52.82,472400.0,39.2142,39.2216,39.1696,39.1993,472400.0
2012-08-10 13:30:00,52.82,52.84,52.77,52.79,468600.0,39.1993,39.2142,39.1622,39.1771,468600.0
2012-08-10 14:00:00,52.78,52.82,52.75,52.8,424100.0,39.1696,39.1993,39.1474,39.1845,424100.0
2012-08-10 14:30:00,52.8,52.84,52.75,52.78,614400.0,39.1845,39.2142,39.1474,39.1696,614400.0
2012-08-10 15:00:00,52.79,52.86,52.77,52.8,806600.0,39.1771,39.229,39.1622,39.1845,806600.0
2012-08-10 15:30:00,52.8,53.09,52.78,53.06,1744600.0,39.1845,39.3997,39.1696,39.3774,1744600.0
2012-08-13 09:30:00,53.15,53.23,52.77,53.05,969800.0,39.4442,39.5036,39.1622,39.37,969800.0
2012-08-13 10:00:00,53.05,53.14,52.97,53.02,964600.0,39.37,39.4368,39.3106,39.3477,964600.0
2012-08-13 10:30:00,53.01,53.22,52.99,53.07,876700.0,39.3403,39.4962,39.3255,39.3849,876700.0
2012-08-13 11:00:00,53.07,53.11,52.91,52.99,671900.0,39.3849,39.4145,39.2661,39.3255,671900.0
2012-08-13 11:30:00,52.98,53.0,52.94,52.96,501200.0,39.3181,39.3329,39.2884,39.3032,501200.0
2012-08-13 12:00:00,52.97,52.98,52.89,52.93,332800.0,39.3106,39.3181,39.2513,39.281,332800.0
2012-08-13 12:30:00,52.93,52.94,52.82,52.89,374300.0,39.281,39.2884,39.1993,39.2513,374300.0
2012-08-13 13:00:00,52.89,52.96,52.77,52.78,357200.0,39.2513,39.3032,39.1622,39.1696,357200.0
2012-08-13 13:30:00,52.78,52.78,52.7,52.76,516000.0,39.1696,39.1696,39.1103,39.1548,516000.0
2012-08-13 14:00:00,52.76,52.92,52.76,52.9,458200.0,39.1548,39.2735,39.1548,39.2587,458200.0
2012-08-13 14:30:00,52.9,53.01,52.9,52.99,458000.0,39.2587,39.3403,39.2587,39.3255,458000.0
2012-08-13 15:00:00,53.0,53.02,52.78,52.82,693900.0,39.3329,39.3477,39.1696,39.1993,693900.0
2012-08-13 15:30:00,52.82,52.85,52.65,52.82,2129600.0,39.1993,39.2216,39.0732,39.1993,2129600.0
2012-08-14 09:30:00,54.2,54.25,53.72,54.04,3049000.0,40.2235,40.2606,39.8672,40.1047,3049000.0
2012-08-14 10:00:00,54.05,54.61,54.04,54.55,2634300.0,40.1121,40.5277,40.1047,40.4832,2634300.0
2012-08-14 10:30:00,54.56,54.58,54.39,54.5,988000.0,40.4906,40.5055,40.3645,40.4461,988000.0
2012-08-14 11:00:00,54.49,54.77,54.47,54.77,1319500.0,40.4387,40.6465,40.4238,40.6465,1319500.0
2012-08-14 11:30:00,54.77,54.94,54.73,54.84,1089000.0,40.6465,40.7726,40.6168,40.6984,1089000.0
2012-08-14 12:00:00,54.84,54.95,54.81,54.85,965700.0,40.6984,40.7801,40.6762,40.7058,965700.0
2012-08-14 12:30:00,54.85,54.89,54.75,54.81,1072300.0,40.7058,40.7355,40.6316,40.6762,1072300.0
2012-08-14 13:00:00,54.8,54.95,54.79,54.94,1083100.0,40.6687,40.7801,40.6613,40.7726,1083100.0
2012-08-14 13:30:00,54.94,54.98,54.86,54.93,645400.0,40.7726,40.8023,40.7133,40.7652,645400.0
2012-08-14 14:00:00,54.93,54.95,54.81,54.89,730800.0,40.7652,40.7801,40.6762,40.7355,730800.0
2012-08-14 14:30:00,54.89,54.89,54.78,54.83,657000.0,40.7355,40.7355,40.6539,40.691,657000.0
2012-08-14 15:00:00,54.84,54.93,54.77,54.92,794600.0,40.6984,40.7652,40.6465,40.7578,794600.0
2012-08-14 15:30:00,54.91,54.92,54.62,54.73,2968600.0,40.7504,40.7578,40.5352,40.6168,2968600.0
2012-08-15 09:30:00,54.75,55.1,54.68,55.06,1496900.0,40.6316,40.8914,40.5797,40.8617,1496900.0
2012-08-15 10:00:00,55.06,55.23,54.97,55.1,860500.0,40.8617,40.9879,40.7949,40.8914,860500.0
2012-08-15 10:30:00,55.11,55.34,55.1,55.3,738100.0,40.8988,41.0695,40.8914,41.0398,738100.0
2012-08-15 11:00:00,55.3,55.31,55.06,55.07,895900.0,41.0398,41.0472,40.8617,40.8691,895900.0
2012-08-15 11:30:00,55.07,55.16,55.06,55.1,449800.0,40.8691,40.9359,40.8617,40.8914,449800.0
2012-08-15 12:00:00,55.1,55.14,55.05,55.05,470700.0,40.8914,40.9211,40.8543,40.8543,470700.0
2012-08-15 12:30:00,55.06,55.17,55.03,55.13,347900.0,40.8617,40.9433,40.8394,40.9136,347900.0
2012-08-15 13:00:00,55.13,55.15,55.06,55.09,450500.0,40.9136,40.9285,40.8617,40.884,450500.0
2012-08-15 13:30:00,55.1,55.11,55.0,55.02,376900.0,40.8914,40.8988,40.8172,40.832,376900.0
2012-08-15 14:00:00,55.01,55.02,54.96,54.97,554700.0,40.8246,40.832,40.7875,40.7949,554700.0
2012-08-15 14:30:00,54.97,55.1,54.97,55.03,581500.0,40.7949,40.8914,40.7949,40.8394,581500.0
2012-08-15 15:00:00,55.03,55.05,54.97,55.0,709600.0,40.8394,40.8543,40.7949,40.8172,709600.0
2012-08-15 15:30:00,55.0,55.1,54.97,55.0,1213000.0,40.8172,40.8914,40.7949,40.8172,1213000.0
2012-08-16 09:30:00,55.0,55.27,54.97,55.27,704500.0,40.8172,41.0175,40.7949,41.0175,704500.0
2012-08-16 10:00:00,55.26,55.44,55.17,55.43,666500.0,41.0101,41.1437,40.9433,41.1363,666500.0
2012-08-16 10:30:00,55.44,55.62,55.41,55.58,707100.0,41.1437,41.2773,41.1214,41.2476,707100.0
2012-08-16 11:00:00,55.58,55.6,55.48,55.59,644100.0,41.2476,41.2624,41.1734,41.255,644100.0
2012-08-16 11:30:00,55.59,55.85,55.55,55.81,1062700.0,41.255,41.448,41.2253,41.4183,1062700.0
2012-08-16 12:00:00,55.82,55.88,55.78,55.85,362100.0,41.4257,41.4702,41.396,41.448,362100.0
2012-08-16 12:30:00,55.85,55.99,55.84,55.99,568100.0,41.448,41.5519,41.4406,41.5519,568100.0
2012-08-16 13:00:00,55.99,56.12,55.98,56.11,451200.0,41.5519,41.6484,41.5445,41.6409,451200.0
2012-08-16 13:30:00,56.1,56.15,56.08,56.14,422000.0,41.6335,41.6706,41.6187,41.6632,422000.0
2012-08-16 14:00:00,56.14,56.28,56.14,56.26,687600.0,41.6632,41.7671,41.6632,41.7523,687600.0
2012-08-16 14:30:00,56.25,56.47,56.24,56.35,720800.0,41.7448,41.9081,41.7374,41.819,720800.0
2012-08-16 15:00:00,56.34,56.36,56.28,56.33,602200.0,41.8116,41.8265,41.7671,41.8042,602200.0
2012-08-16 15:30:00,56.33,56.36,56.25,56.33,1806400.0,41.8042,41.8265,41.7448,41.8042,1806400.0
2012-08-17 09:30:00,56.26,56.55,56.07,56.54,1769100.0,41.7523,41.9675,41.6112,41.96,1769100.0
2012-08-17 10:00:00,56.55,56.66,56.47,56.64,780000.0,41.9675,42.0491,41.9081,42.0343,780000.0
2012-08-17 10:30:00,56.64,56.95,56.64,56.94,1271100.0,42.0343,42.2643,42.0343,42.2569,1271100.0
2012-08-17 11:00:00,56.94,56.99,56.82,56.96,583800.0,42.2569,42.294,42.1678,42.2717,583800.0
2012-08-17 11:30:00,56.95,57.0,56.91,56.97,375200.0,42.2643,42.3014,42.2346,42.2792,375200.0
2012-08-17 12:00:00,56.98,57.18,56.97,57.16,498100.0,42.2866,42.435,42.2792,42.4202,498100.0
2012-08-17 12:30:00,57.15,57.15,57.04,57.08,469400.0,42.4127,42.4127,42.3311,42.3608,469400.0
2012-08-17 13:00:00,57.08,57.09,56.94,56.98,586700.0,42.3608,42.3682,42.2569,42.2866,586700.0
2012-08-17 13:30:00,56.98,57.04,56.93,56.96,424700.0,42.2866,42.3311,42.2495,42.2717,424700.0
2012-08-17 14:00:00,56.96,57.04,56.96,57.04,553700.0,42.2717,42.3311,42.2717,42.3311,553700.0
2012-08-17 14:30:00,57.03,57.05,56.99,57.01,363100.0,42.3237,42.3385,42.294,42.3088,363100.0
2012-08-17 15:00:00,57.0,57.01,56.83,56.84,701400.0,42.3014,42.3088,42.1753,42.1827,701400.0
2012-08-17 15:30:00,56.84,56.85,56.6,56.74,1804700.0,42.1827,42.1901,42.0046,42.1085,1804700.0
2012-08-20 09:30:00,56.57,56.67,56.35,56.38,938800.0,41.9823,42.0565,41.819,41.8413,938800.0
2012-08-20 10:00:00,56.37,56.37,56.0,56.01,1098100.0,41.8339,41.8339,41.5593,41.5667,1098100.0
2012-08-20 10:30:00,56.01,56.22,55.98,56.19,615900.0,41.5667,41.7226,41.5445,41.7003,615900.0
2012-08-20 11:00:00,56.19,56.2,56.05,56.15,477000.0,41.7003,41.7077,41.5964,41.6706,477000.0
2012-08-20 11:30:00,56.16,56.24,56.14,56.16,584300.0,41.678,41.7374,41.6632,41.678,584300.0
2012-08-20 12:00:00,56.16,56.23,56.14,56.2,376200.0,41.678,41.73,41.6632,41.7077,376200.0
2012-08-20 12:30:00,56.18,56.3,56.15,56.23,372700.0,41.6929,41.7819,41.6706,41.73,372700.0
2012-08-20 13:00:00,56.23,56.28,56.19,56.24,405700.0,41.73,41.7671,41.7003,41.7374,405700.0
2012-08-20 13:30:00,56.25,56.29,56.15,56.24,326300.0,41.7448,41.7745,41.6706,41.7374,326300.0
2012-08-20 14:00:00,56.23,56.51,56.23,56.45,535100.0,41.73,41.9378,41.73,41.8933,535100.0
2012-08-20 14:30:00,56.46,56.59,56.45,56.5,620800.0,41.9007,41.9972,41.8933,41.9304,620800.0
2012-08-20 15:00:00,56.5,56.53,56.44,56.47,484100.0,41.9304,41.9526,41.8858,41.9081,484100.0
2012-08-20 15:30:00,56.48,56.57,56.47,56.57,973400.0,41.9155,41.9823,41.9081,41.9823,973400.0
2012-08-21 09:30:00,56.67,56.79,56.57,56.79,702700.0,42.0565,42.1456,41.9823,42.1456,702700.0
2012-08-21 10:00:00,56.8,56.9,56.65,56.74,594800.0,42.153,42.2272,42.0417,42.1085,594800.0
2012-08-21 10:30:00,56.75,56.85,56.72,56.76,832900.0,42.1159,42.1901,42.0936,42.1233,832900.0
2012-08-21 11:00:00,56.76,56.78,56.51,56.54,577400.0,42.1233,42.1382,41.9378,41.96,577400.0
2012-08-21 11:30:00,56.53,56.58,56.41,56.46,487600.0,41.9526,41.9897,41.8636,41.9007,487600.0
2012-08-21 12:00:00,56.45,56.57,56.42,56.47,385200.0,41.8933,41.9823,41.871,41.9081,385200.0
2012-08-21 12:30:00,56.47,56.5,56.42,56.43,294800.0,41.9081,41.9304,41.871,41.8784,294800.0
2012-08-21 13:00:00,56.43,56.47,56.35,56.36,338100.0,41.8784,41.9081,41.819,41.8265,338100.0
2012-08-21 13:30:00,56.36,56.39,56.25,56.33,288300.0,41.8265,41.8487,41.7448,41.8042,288300.0
2012-08-21 14:00:00,56.32,56.41,56.3,56.37,336000.0,41.7968,41.8636,41.7819,41.8339,336000.0
2012-08-21 14:30:00,56.37,56.39,56.24,56.3,380500.0,41.8339,41.8487,41.7374,41.7819,380500.0
2012-08-21 15:00:00,56.3,56.3,56.12,56.15,1026600.0,41.7819,41.7819,41.6484,41.6706,1026600.0
2012-08-21 15:30:00,56.16,56.37,56.15,56.33,1337300.0,41.678,41.8339,41.6706,41.8042,1337300.0
2012-08-22 09:30:00,56.31,56.9,56.22,56.9,643300.0,41.7894,42.2272,41.7226,42.2272,643300.0
2012-08-22 10:00:00,56.9,56.92,56.68,56.7,484700.0,42.2272,42.2421,42.0639,42.0788,484700.0
2012-08-22 10:30:00,56.71,56.75,56.59,56.7,356600.0,42.0862,42.1159,41.9972,42.0788,356600.0
2012-08-22 11:00:00,56.69,56.76,56.61,56.7,420600.0,42.0714,42.1233,42.012,42.0788,420600.0
2012-08-22 11:30:00,56.71,56.82,56.68,56.8,377000.0,42.0862,42.1678,42.0639,42.153,377000.0
2012-08-22 12:00:00,56.8,56.8,56.6,56.61,394100.0,42.153,42.153,42.0046,42.012,394100.0
2012-08-22 12:30:00,56.61,56.62,56.46,56.54,255500.0,42.012,42.0194,41.9007,41.96,255500.0
2012-08-22 13:00:00,56.54,56.67,56.52,56.63,212000.0,41.96,42.0565,41.9452,42.0268,212000.0
2012-08-22 13:30:00,56.63,56.64,56.55,56.6,188500.0,42.0268,42.0343,41.9675,42.0046,188500.0
2012-08-22 14:00:00,56.6,56.85,56.59,56.66,826700.0,42.0046,42.1901,41.9972,42.0491,826700.0
2012-08-22 14:30:00,56.67,56.8,56.63,56.75,479900.0,42.0565,42.153,42.0268,42.1159,479900.0
2012-08-22 15:00:00,56.76,56.78,56.62,56.63,396000.0,42.1233,42.1382,42.0194,42.0268,396000.0
2012-08-22 15:30:00,56.64,56.72,56.57,56.62,972500.0,42.0343,42.0936,41.9823,42.0194,972500.0
2012-08-23 09:30:00,56.58,56.86,56.45,56.68,522300.0,41.9897,42.1975,41.8933,42.0639,522300.0
2012-08-23 10:00:00,56.68,56.87,56.64,56.73,613400.0,42.0639,42.205,42.0343,42.1011,613400.0
2012-08-23 10:30:00,56.72,56.91,56.71,56.83,464300.0,42.0936,42.2346,42.0862,42.1753,464300.0
2012-08-23 11:00:00,56.82,56.93,56.67,56.92,265300.0,42.1678,42.2495,42.0565,42.2421,265300.0
2012-08-23 11:30:00,56.92,56.93,56.8,56.87,265400.0,42.2421,42.2495,42.153,42.205,265400.0
2012-08-23 12:00:00,56.87,56.91,56.78,56.86,419400.0,42.205,42.2346,42.1382,42.1975,419400.0
2012-08-23 12:30:00,56.85,56.9,56.75,56.84,172100.0,42.1901,42.2272,42.1159,42.1827,172100.0
2012-08-23 13:00:00,56.85,56.86,56.61,56.7,257400.0,42.1901,42.1975,42.012,42.0788,257400.0
2012-08-23 13:30:00,56.7,56.7,56.55,56.6,350300.0,42.0788,42.0788,41.9675,42.0046,350300.0
2012-08-23 14:00:00,56.6,56.61,56.53,56.58,336200.0,42.0046,42.012,41.9526,41.9897,336200.0
2012-08-23 14:30:00,56.58,56.62,56.51,56.55,352800.0,41.9897,42.0194,41.9378,41.9675,352800.0
2012-08-23 15:00:00,56.55,56.58,56.45,56.49,497100.0,41.9675,41.9897,41.8933,41.9229,497100.0
2012-08-23 15:30:00,56.5,56.56,56.46,56.55,1407300.0,41.9304,41.9749,41.9007,41.9675,1407300.0
2012-08-24 09:30:00,56.39,56.78,56.39,56.57,692100.0,41.8487,42.1382,41.8487,41.9823,692100.0
2012-08-24 10:00:00,56.56,56.67,56.45,56.61,342800.0,41.9749,42.0565,41.8933,42.012,342800.0
2012-08-24 10:30:00,56.62,56.82,56.61,56.68,718600.0,42.0194,42.1678,42.012,42.0639,718600.0
2012-08-24 11:00:00,56.68,56.93,56.68,56.91,476100.0,42.0639,42.2495,42.0639,42.2346,476100.0
2012-08-24 11:30:00,56.92,56.94,56.84,56.93,244500.0,42.2421,42.2569,42.1827,42.2495,244500.0
2012-08-24 12:00:00,56.94,56.99,56.9,56.98,195100.0,42.2569,42.294,42.2272,42.2866,195100.0
2012-08-24 12:30:00,56.98,56.99,56.93,56.97,184600.0,42.2866,42.294,42.2495,42.2792,184600.0
2012-08-24 13:00:00,56.97,56.99,56.93,56.96,177800.0,42.2792,42.294,42.2495,42.2717,177800.0
2012-08-24 13:30:00,56.97,56.99,56.91,56.98,198200.0,42.2792,42.294,42.2346,42.2866,198200.0
2012-08-24 14:00:00,56.98,57.0,56.95,56.96,210600.0,42.2866,42.3014,42.2643,42.2717,210600.0
2012-08-24 14:30:00,56.97,56.97,56.88,56.97,313300.0,42.2792,42.2792,42.2124,42.2792,313300.0
2012-08-24 15:00:00,56.96,57.0,56.93,57.0,527900.0,42.2717,42.3014,42.2495,42.3014,527900.0
2012-08-24 15:30:00,56.99,57.0,56.88,56.96,973600.0,42.294,42.3014,42.2124,42.2717,973600.0
2012-08-27 09:30:00,57.08,57.08,56.64,56.67,1408100.0,42.3608,42.3608,42.0343,42.0565,1408100.0
2012-08-27 10:00:00,56.66,56.78,56.42,56.47,867700.0,42.0491,42.1382,41.871,41.9081,867700.0
2012-08-27 10:30:00,56.47,56.61,56.43,56.58,595500.0,41.9081,42.012,41.8784,41.9897,595500.0
2012-08-27 11:00:00,56.57,56.74,56.55,56.69,514400.0,41.9823,42.1085,41.9675,42.0714,514400.0
2012-08-27 11:30:00,56.7,56.73,56.64,56.73,343100.0,42.0788,42.1011,42.0343,42.1011,343100.0
2012-08-27 12:00:00,56.72,56.78,56.68,56.7,300300.0,42.0936,42.1382,42.0639,42.0788,300300.0
2012-08-27 12:30:00,56.69,56.72,56.63,56.67,257900.0,42.0714,42.0936,42.0268,42.0565,257900.0
2012-08-27 13:00:00,56.67,56.82,56.65,56.81,425500.0,42.0565,42.1678,42.0417,42.1604,425500.0
2012-08-27 13:30:00,56.82,56.84,56.76,56.77,150000.0,42.1678,42.1827,42.1233,42.1307,150000.0
2012-08-27 14:00:00,56.77,56.89,56.76,56.8,328700.0,42.1307,42.2198,42.1233,42.153,328700.0
2012-08-27 14:30:00,56.8,56.86,56.79,56.83,304200.0,42.153,42.1975,42.1456,42.1753,304200.0
2012-08-27 15:00:00,56.83,56.85,56.71,56.75,379900.0,42.1753,42.1901,42.0862,42.1159,379900.0
2012-08-27 15:30:00,56.75,56.78,56.62,56.68,799200.0,42.1159,42.1382,42.0194,42.0639,799200.0
2012-08-28 09:30:00,56.24,56.69,56.2,56.46,418000.0,41.9515,42.2872,41.9217,42.1156,418000.0
2012-08-28 10:00:00,56.44,56.62,56.36,56.6,316900.0,42.1007,42.235,42.041,42.2201,316900.0
2012-08-28 10:30:00,56.6,56.69,56.57,56.57,381100.0,42.2201,42.2872,42.1977,42.1977,381100.0
2012-08-28 11:00:00,56.58,56.63,56.43,56.63,269800.0,42.2051,42.2424,42.0932,42.2424,269800.0
2012-08-28 11:30:00,56.62,56.74,56.58,56.73,227600.0,42.235,42.3245,42.2051,42.317,227600.0
2012-08-28 12:00:00,56.74,56.8,56.7,56.79,338200.0,42.3245,42.3692,42.2947,42.3618,338200.0
2012-08-28 12:30:00,56.8,56.85,56.75,56.84,203500.0,42.3692,42.4065,42.3319,42.3991,203500.0
2012-08-28 13:00:00,56.84,56.84,56.66,56.7,197900.0,42.3991,42.3991,42.2648,42.2947,197900.0
2012-08-28 13:30:00,56.7,56.79,56.65,56.76,259800.0,42.2947,42.3618,42.2574,42.3394,259800.0
2012-08-28 14:00:00,56.76,56.83,56.72,56.81,252400.0,42.3394,42.3916,42.3096,42.3767,252400.0
2012-08-28 14:30:00,56.81,56.85,56.76,56.78,228300.0,42.3767,42.4065,42.3394,42.3543,228300.0
2012-08-28 15:00:00,56.78,56.84,56.7,56.71,312600.0,42.3543,42.3991,42.2947,42.3021,312600.0
2012-08-28 15:30:00,56.72,56.72,56.52,56.54,918900.0,42.3096,42.3096,42.1604,42.1753,918900.0
2012-08-29 09:30:00,56.69,56.87,56.57,56.66,473000.0,42.2872,42.4215,42.1977,42.2648,473000.0
2012-08-29 10:00:00,56.66,56.83,56.64,56.76,446400.0,42.2648,42.3916,42.2499,42.3394,446400.0
2012-08-29 10:30:00,56.76,56.82,56.54,56.63,307200.0,42.3394,42.3842,42.1753,42.2424,307200.0
2012-08-29 11:00:00,56.63,56.69,56.58,56.63,171900.0,42.2424,42.2872,42.2051,42.2424,171900.0
2012-08-29 11:30:00,56.63,56.75,56.63,56.69,238300.0,42.2424,42.3319,42.2424,42.2872,238300.0
2012-08-29 12:00:00,56.7,56.85,56.7,56.85,174300.0,42.2947,42.4065,42.2947,42.4065,174300.0
2012-08-29 12:30:00,56.85,56.96,56.84,56.9,178400.0,42.4065,42.4886,42.3991,42.4438,178400.0
2012-08-29 13:00:00,56.9,57.0,56.9,56.97,195000.0,42.4438,42.5184,42.4438,42.4961,195000.0
2012-08-29 13:30:00,56.96,57.01,56.95,56.98,205700.0,42.4886,42.5259,42.4811,42.5035,205700.0
2012-08-29 14:00:00,56.98,56.98,56.89,56.94,250300.0,42.5035,42.5035,42.4364,42.4737,250300.0
2012-08-29 14:30:00,56.95,56.98,56.9,56.93,233500.0,42.4811,42.5035,42.4438,42.4662,233500.0
2012-08-29 15:00:00,56.94,56.99,56.91,56.97,329900.0,42.4737,42.511,42.4513,42.4961,329900.0
2012-08-29 15:30:00,56.97,56.97,56.84,56.86,704800.0,42.4961,42.4961,42.3991,42.414,704800.0
2012-08-30 09:30:00,56.71,56.8,56.5,56.56,418100.0,42.3021,42.3692,42.1455,42.1902,418100.0
2012-08-30 10:00:00,56.55,56.73,56.52,56.54,480600.0,42.1828,42.317,42.1604,42.1753,480600.0
2012-08-30 10:30:00,56.54,56.57,56.47,56.52,605100.0,42.1753,42.1977,42.1231,42.1604,605100.0
2012-08-30 11:00:00,56.52,56.58,56.49,56.55,303100.0,42.1604,42.2051,42.138,42.1828,303100.0
2012-08-30 11:30:00,56.56,56.63,56.53,56.63,221300.0,42.1902,42.2424,42.1678,42.2424,221300.0
2012-08-30 12:00:00,56.63,56.63,56.53,56.56,160200.0,42.2424,42.2424,42.1678,42.1902,160200.0
2012-08-30 12:30:00,56.56,56.63,56.55,56.63,137000.0,42.1902,42.2424,42.1828,42.2424,137000.0
2012-08-30 13:00:00,56.63,56.64,56.58,56.6,180000.0,42.2424,42.2499,42.2051,42.2201,180000.0
2012-08-30 13:30:00,56.61,56.62,56.55,56.59,188000.0,42.2275,42.235,42.1828,42.2126,188000.0
2012-08-30 14:00:00,56.59,56.65,56.58,56.6,147300.0,42.2126,42.2574,42.2051,42.2201,147300.0
2012-08-30 14:30:00,56.61,56.64,56.55,56.59,258300.0,42.2275,42.2499,42.1828,42.2126,258300.0
2012-08-30 15:00:00,56.59,56.61,56.55,56.58,273600.0,42.2126,42.2275,42.1828,42.2051,273600.0
2012-08-30 15:30:00,56.59,56.62,56.54,56.62,1717900.0,42.2126,42.235,42.1753,42.235,1717900.0
2012-08-31 09:30:00,56.81,56.97,56.73,56.79,541000.0,42.3767,42.4961,42.317,42.3618,541000.0
2012-08-31 10:00:00,56.79,56.91,56.6,56.79,865500.0,42.3618,42.4513,42.2201,42.3618,865500.0
2012-08-31 10:30:00,56.78,56.91,56.64,56.9,563800.0,42.3543,42.4513,42.2499,42.4438,563800.0
2012-08-31 11:00:00,56.9,56.92,56.8,56.8,307300.0,42.4438,42.4588,42.3692,42.3692,307300.0
2012-08-31 11:30:00,56.8,56.86,56.69,56.71,228600.0,42.3692,42.414,42.2872,42.3021,228600.0
2012-08-31 12:00:00,56.71,56.78,56.63,56.63,441300.0,42.3021,42.3543,42.2424,42.2424,441300.0
2012-08-31 12:30:00,56.63,56.72,56.61,56.69,282600.0,42.2424,42.3096,42.2275,42.2872,282600.0
2012-08-31 13:00:00,56.68,56.71,56.57,56.6,353800.0,42.2797,42.3021,42.1977,42.2201,353800.0
2012-08-31 13:30:00,56.61,56.66,56.59,56.61,195500.0,42.2275,42.2648,42.2126,42.2275,195500.0
2012-08-31 14:00:00,56.62,56.73,56.6,56.69,276400.0,42.235,42.317,42.2201,42.2872,276400.0
2012-08-31 14:30:00,56.69,56.71,56.61,56.65,312400.0,42.2872,42.3021,42.2275,42.2574,312400.0
2012-08-31 15:00:00,56.65,56.66,56.57,56.59,521100.0,42.2574,42.2648,42.1977,42.2126,521100.0
2012-08-31 15:30:00,56.59,56.76,56.55,56.76,1415000.0,42.2126,42.3394,42.1828,42.3394,1415000.0
2012-09-04 09:30:00,56.79,56.84,56.66,56.79,504000.0,42.3618,42.3991,42.2648,42.3618,504000.0
2012-09-04 10:00:00,56.78,56.78,56.58,56.61,476000.0,42.3543,42.3543,42.2051,42.2275,476000.0
2012-09-04 10:30:00,56.62,56.64,56.47,56.51,409700.0,42.235,42.2499,42.1231,42.1529,409700.0
2012-09-04 11:00:00,56.51,56.59,56.47,56.59,243100.0,42.1529,42.2126,42.1231,42.2126,243100.0
2012-09-04 11:30:00,56.59,56.73,56.57,56.7,271300.0,42.2126,42.317,42.1977,42.2947,271300.0
2012-09-04 12:00:00,56.7,56.71,56.57,56.59,186700.0,42.2947,42.3021,42.1977,42.2126,186700.0
2012-09-04 12:30:00,56.59,56.67,56.53,56.66,183400.0,42.2126,42.2723,42.1678,42.2648,183400.0
2012-09-04 13:00:00,56.65,56.76,56.64,56.75,214900.0,42.2574,42.3394,42.2499,42.3319,214900.0
2012-09-04 13:30:00,56.74,56.8,56.68,56.71,128800.0,42.3245,42.3692,42.2797,42.3021,128800.0
2012-09-04 14:00:00,56.71,56.87,56.68,56.87,269800.0,42.3021,42.4215,42.2797,42.4215,269800.0
2012-09-04 14:30:00,56.87,57.0,56.86,56.92,456800.0,42.4215,42.5184,42.414,42.4588,456800.0
2012-09-04 15:00:00,56.92,56.97,56.84,56.94,374600.0,42.4588,42.4961,42.3991,42.4737,374600.0
2012-09-04 15:30:00,56.95,56.96,56.74,56.8,940400.0,42.4811,42.4886,42.3245,42.3692,940400.0
2012-09-05 09:30:00,56.96,57.0,56.66,56.79,674000.0,42.4886,42.5184,42.2648,42.3618,674000.0
2012-09-05 10:00:00,56.8,56.96,56.72,56.96,413300.0,42.3692,42.4886,42.3096,42.4886,413300.0
2012-09-05 10:30:00,56.97,56.99,56.73,56.78,306700.0,42.4961,42.511,42.317,42.3543,306700.0
2012-09-05 11:00:00,56.78,56.9,56.75,56.88,266600.0,42.3543,42.4438,42.3319,42.4289,266600.0
2012-09-05 11:30:00,56.88,56.95,56.79,56.85,257200.0,42.4289,42.4811,42.3618,42.4065,257200.0
2012-09-05 12:00:00,56.85,56.86,56.73,56.78,163000.0,42.4065,42.414,42.317,42.3543,163000.0
2012-09-05 12:30:00,56.77,56.78,56.7,56.73,111900.0,42.3469,42.3543,42.2947,42.317,111900.0
2012-09-05 13:00:00,56.74,56.75,56.65,56.67,518900.0,42.3245,42.3319,42.2574,42.2723,518900.0
2012-09-05 13:30:00,56.67,56.67,56.43,56.53,519200.0,42.2723,42.2723,42.0932,42.1678,519200.0
2012-09-05 14:00:00,56.54,56.54,56.37,56.51,535500.0,42.1753,42.1753,42.0485,42.1529,535500.0
2012-09-05 14:30:00,56.52,56.59,56.49,56.56,419000.0,42.1604,42.2126,42.138,42.1902,419000.0
2012-09-05 15:00:00,56.56,56.61,56.52,56.57,420200.0,42.1902,42.2275,42.1604,42.1977,420200.0
2012-09-05 15:30:00,56.57,56.63,56.52,56.55,863000.0,42.1977,42.2424,42.1604,42.1828,863000.0
2012-09-06 09:30:00,56.5,57.14,56.5,57.07,1008000.0,42.1455,42.6229,42.1455,42.5706,1008000.0
2012-09-06 10:00:00,57.08,57.24,56.99,57.21,701600.0,42.5781,42.6975,42.511,42.6751,701600.0
2012-09-06 10:30:00,57.21,57.44,57.21,57.41,500000.0,42.6751,42.8466,42.6751,42.8243,500000.0
2012-09-06 11:00:00,57.41,57.45,57.27,57.3,434400.0,42.8243,42.8541,42.7198,42.7422,434400.0
2012-09-06 11:30:00,57.31,57.4,57.25,57.36,339300.0,42.7497,42.8168,42.7049,42.787,339300.0
2012-09-06 12:00:00,57.36,57.41,57.21,57.22,228400.0,42.787,42.8243,42.6751,42.6825,228400.0
2012-09-06 12:30:00,57.23,57.29,57.2,57.27,233800.0,42.69,42.7348,42.6676,42.7198,233800.0
2012-09-06 13:00:00,57.28,57.29,57.22,57.26,163600.0,42.7273,42.7348,42.6825,42.7124,163600.0
2012-09-06 13:30:00,57.26,57.27,57.21,57.23,205600.0,42.7124,42.7198,42.6751,42.69,205600.0
2012-09-06 14:00:00,57.23,57.4,57.19,57.38,404100.0,42.69,42.8168,42.6602,42.8019,404100.0
2012-09-06 14:30:00,57.38,57.4,57.29,57.34,336100.0,42.8019,42.8168,42.7348,42.7721,336100.0
2012-09-06 15:00:00,57.33,57.5,57.3,57.49,835600.0,42.7646,42.8914,42.7422,42.8839,835600.0
2012-09-06 15:30:00,57.48,57.67,57.47,57.64,1812000.0,42.8765,43.0182,42.869,42.9958,1812000.0
2012-09-07 09:30:00,57.76,57.89,57.34,57.49,817800.0,43.0853,43.1823,42.7721,42.8839,817800.0
2012-09-07 10:00:00,57.49,57.63,57.47,57.55,630900.0,42.8839,42.9884,42.869,42.9287,630900.0
2012-09-07 10:30:00,57.55,57.65,57.45,57.45,442300.0,42.9287,43.0033,42.8541,42.8541,442300.0
2012-09-07 11:00:00,57.46,57.5,57.3,57.31,535400.0,42.8616,42.8914,42.7422,42.7497,535400.0
2012-09-07 11:30:00,57.32,57.35,57.13,57.16,357000.0,42.7571,42.7795,42.6154,42.6378,357000.0
2012-09-07 12:00:00,57.16,57.16,57.06,57.07,291500.0,42.6378,42.6378,42.5632,42.5706,291500.0
2012-09-07 12:30:00,57.07,57.14,57.04,57.09,215500.0,42.5706,42.6229,42.5483,42.5856,215500.0
2012-09-07 13:00:00,57.1,57.14,57.08,57.12,165900.0,42.593,42.6229,42.5781,42.6079,165900.0
2012-09-07 13:30:00,57.12,57.16,57.05,57.08,315000.0,42.6079,42.6378,42.5557,42.5781,315000.0
2012-09-07 14:00:00,57.08,57.23,57.06,57.15,362800.0,42.5781,42.69,42.5632,42.6303,362800.0
2012-09-07 14:30:00,57.15,57.16,57.04,57.05,228300.0,42.6303,42.6378,42.5483,42.5557,228300.0
2012-09-07 15:00:00,57.05,57.15,57.04,57.12,485200.0,42.5557,42.6303,42.5483,42.6079,485200.0
2012-09-07 15:30:00,57.11,57.26,57.11,57.26,937600.0,42.6005,42.7124,42.6005,42.7124,937600.0
2012-09-10 09:30:00,57.48,57.62,57.22,57.48,682300.0,42.8765,42.9809,42.6825,42.8765,682300.0
2012-09-10 10:00:00,57.49,57.68,57.45,57.66,552800.0,42.8839,43.0257,42.8541,43.0108,552800.0
2012-09-10 10:30:00,57.66,57.81,57.61,57.77,354900.0,43.0108,43.1226,42.9735,43.0928,354900.0
2012-09-10 11:00:00,57.77,57.82,57.68,57.79,283700.0,43.0928,43.1301,43.0257,43.1077,283700.0
2012-09-10 11:30:00,57.8,57.86,57.71,57.81,304300.0,43.1152,43.1599,43.048,43.1226,304300.0
2012-09-10 12:00:00,57.82,57.88,57.76,57.8,413500.0,43.1301,43.1749,43.0853,43.1152,413500.0
2012-09-10 12:30:00,57.79,57.84,57.74,57.81,336300.0,43.1077,43.145,43.0704,43.1226,336300.0
2012-09-10 13:00:00,57.82,57.88,57.81,57.86,329800.0,43.1301,43.1749,43.1226,43.1599,329800.0
2012-09-10 13:30:00,57.87,57.87,57.77,57.79,298500.0,43.1674,43.1674,43.0928,43.1077,298500.0
2012-09-10 14:00:00,57.8,57.86,57.77,57.83,250200.0,43.1152,43.1599,43.0928,43.1376,250200.0
2012-09-10 14:30:00,57.83,57.85,57.65,57.69,328600.0,43.1376,43.1525,43.0033,43.0331,328600.0
2012-09-10 15:00:00,57.7,57.73,57.52,57.54,737800.0,43.0406,43.063,42.9063,42.9212,737800.0
2012-09-10 15:30:00,57.54,57.55,57.28,57.31,1496400.0,42.9212,42.9287,42.7273,42.7497,1496400.0
2012-09-11 09:30:00,57.23,57.3,56.94,57.19,661200.0,42.69,42.7422,42.4737,42.6602,661200.0
2012-09-11 10:00:00,57.19,57.22,57.1,57.11,414700.0,42.6602,42.6825,42.593,42.6005,414700.0
2012-09-11 10:30:00,57.1,57.16,57.06,57.09,313400.0,42.593,42.6378,42.5632,42.5856,313400.0
2012-09-11 11:00:00,57.08,57.15,57.04,57.13,448800.0,42.5781,42.6303,42.5483,42.6154,448800.0
2012-09-11 11:30:00,57.14,57.17,57.02,57.02,345100.0,42.6229,42.6452,42.5334,42.5334,345100.0
2012-09-11 12:00:00,57.02,57.03,56.89,57.01,1308200.0,42.5334,42.5408,42.4364,42.5259,1308200.0
2012-09-11 12:30:00,57.0,57.01,56.94,56.97,760600.0,42.5184,42.5259,42.4737,42.4961,760600.0
2012-09-11 13:00:00,56.97,57.01,56.96,56.98,237100.0,42.4961,42.5259,42.4886,42.5035,237100.0
2012-09-11 13:30:00,56.99,57.02,56.96,56.97,308200.0,42.511,42.5334,42.4886,42.4961,308200.0
2012-09-11 14:00:00,56.97,56.98,56.9,56.93,212300.0,42.4961,42.5035,42.4438,42.4662,212300.0
2012-09-11 14:30:00,56.93,56.94,56.67,56.68,421600.0,42.4662,42.4737,42.2723,42.2797,421600.0
2012-09-11 15:00:00,56.68,56.78,56.67,56.71,453700.0,42.2797,42.3543,42.2723,42.3021,453700.0
2012-09-11 15:30:00,56.71,56.79,56.61,56.73,1163100.0,42.3021,42.3618,42.2275,42.317,1163100.0
2012-09-12 09:30:00,56.85,57.1,56.74,56.74,573200.0,42.4065,42.593,42.3245,42.3245,573200.0
2012-09-12 10:00:00,56.74,56.82,56.68,56.76,505500.0,42.3245,42.3842,42.2797,42.3394,505500.0
2012-09-12 10:30:00,56.76,56.86,56.48,56.57,981500.0,42.3394,42.414,42.1305,42.1977,981500.0
2012-09-12 11:00:00,56.58,56.74,56.43,56.73,456100.0,42.2051,42.3245,42.0932,42.317,456100.0
2012-09-12 11:30:00,56.74,56.77,56.59,56.68,522600.0,42.3245,42.3469,42.2126,42.2797,522600.0
2012-09-12 12:00:00,56.67,56.7,56.59,56.59,227800.0,42.2723,42.2947,42.2126,42.2126,227800.0
2012-09-12 12:30:00,56.59,56.65,56.56,56.63,233100.0,42.2126,42.2574,42.1902,42.2424,233100.0
2012-09-12 13:00:00,56.63,56.78,56.63,56.76,322200.0,42.2424,42.3543,42.2424,42.3394,322200.0
2012-09-12 13:30:00,56.76,56.86,56.74,56.85,224600.0,42.3394,42.414,42.3245,42.4065,224600.0
2012-09-12 14:00:00,56.85,56.91,56.82,56.88,307000.0,42.4065,42.4513,42.3842,42.4289,307000.0
2012-09-12 14:30:00,56.89,57.06,56.88,57.0,474300.0,42.4364,42.5632,42.4289,42.5184,474300.0
2012-09-12 15:00:00,56.99,57.03,56.94,57.03,588500.0,42.511,42.5408,42.4737,42.5408,588500.0
2012-09-12 15:30:00,57.02,57.06,56.92,57.05,1916500.0,42.5334,42.5632,42.4588,42.5557,1916500.0
2012-09-13 09:30:00,57.07,57.08,56.8,56.92,539300.0,42.5706,42.5781,42.3692,42.4588,539300.0
2012-09-13 10:00:00,56.91,57.12,56.88,57.05,497400.0,42.4513,42.6079,42.4289,42.5557,497400.0
2012-09-13 10:30:00,57.06,57.19,57.06,57.16,486700.0,42.5632,42.6602,42.5632,42.6378,486700.0
2012-09-13 11:00:00,57.15,57.19,57.07,57.15,423400.0,42.6303,42.6602,42.5706,42.6303,423400.0
2012-09-13 11:30:00,57.15,57.22,57.12,57.18,325800.0,42.6303,42.6825,42.6079,42.6527,325800.0
2012-09-13 12:00:00,57.17,57.25,57.12,57.25,799000.0,42.6452,42.7049,42.6079,42.7049,799000.0
2012-09-13 12:30:00,57.24,57.59,57.18,57.53,804000.0,42.6975,42.9585,42.6527,42.9138,804000.0
2012-09-13 13:00:00,57.51,57.82,57.51,57.79,738300.0,42.8989,43.1301,42.8989,43.1077,738300.0
2012-09-13 13:30:00,57.81,57.94,57.79,57.91,499600.0,43.1226,43.2196,43.1077,43.1972,499600.0
2012-09-13 14:00:00,57.91,58.31,57.89,58.22,685900.0,43.1972,43.4956,43.1823,43.4285,685900.0
2012-09-13 14:30:00,58.22,58.34,58.2,58.29,1081600.0,43.4285,43.518,43.4136,43.4807,1081600.0
2012-09-13 15:00:00,58.29,58.38,58.21,58.32,886300.0,43.4807,43.5478,43.421,43.5031,886300.0
2012-09-13 15:30:00,58.32,58.39,58.16,58.3,2134600.0,43.5031,43.5553,43.3837,43.4882,2134600.0
2012-09-14 09:30:00,58.72,59.24,58.66,59.19,1768000.0,43.8014,44.1893,43.7567,44.152,1768000.0
2012-09-14 10:00:00,59.19,59.53,59.17,59.48,1087000.0,44.152,44.4057,44.1371,44.3684,1087000.0
2012-09-14 10:30:00,59.48,59.6,59.42,59.46,981000.0,44.3684,44.4579,44.3236,44.3534,981000.0
2012-09-14 11:00:00,59.46,59.47,59.14,59.18,1191300.0,44.3534,44.3609,44.1147,44.1446,1191300.0
2012-09-14 11:30:00,59.19,59.28,59.12,59.22,694500.0,44.152,44.2192,44.0998,44.1744,694500.0
2012-09-14 12:00:00,59.21,59.53,59.21,59.45,843500.0,44.167,44.4057,44.167,44.346,843500.0
2012-09-14 12:30:00,59.45,59.71,59.43,59.61,503600.0,44.346,44.5399,44.3311,44.4653,503600.0
2012-09-14 13:00:00,59.61,59.71,59.56,59.59,537100.0,44.4653,44.5399,44.428,44.4504,537100.0
2012-09-14 13:30:00,59.58,59.65,59.5,59.6,505900.0,44.443,44.4952,44.3833,44.4579,505900.0
2012-09-14 14:00:00,59.6,59.67,59.53,59.64,368100.0,44.4579,44.5101,44.4057,44.4877,368100.0
2012-09-14 14:30:00,59.64,59.65,59.4,59.49,430100.0,44.4877,44.4952,44.3087,44.3758,430100.0
2012-09-14 15:00:00,59.49,59.5,59.26,59.38,669800.0,44.3758,44.3833,44.2043,44.2938,669800.0
2012-09-14 15:30:00,59.38,59.45,59.2,59.43,1585800.0,44.2938,44.346,44.1595,44.3311,1585800.0
2012-09-17 09:30:00,59.2,59.47,58.79,58.9,1063800.0,44.1595,44.3609,43.8537,43.9357,1063800.0
2012-09-17 10:00:00,58.91,58.95,58.67,58.85,707000.0,43.9432,43.973,43.7641,43.8984,707000.0
2012-09-17 10:30:00,58.85,58.87,58.73,58.84,537500.0,43.8984,43.9133,43.8089,43.891,537500.0
2012-09-17 11:00:00,58.84,58.93,58.81,58.9,459900.0,43.891,43.9581,43.8686,43.9357,459900.0
2012-09-17 11:30:00,58.91,59.14,58.9,59.07,966500.0,43.9432,44.1147,43.9357,44.0625,966500.0
2012-09-17 12:00:00,59.07,59.21,59.05,59.06,431100.0,44.0625,44.167,44.0476,44.0551,431100.0
2012-09-17 12:30:00,59.05,59.05,58.91,58.92,249100.0,44.0476,44.0476,43.9432,43.9506,249100.0
2012-09-17 13:00:00,58.92,58.99,58.86,58.98,226400.0,43.9506,44.0028,43.9059,43.9954,226400.0
2012-09-17 13:30:00,58.98,58.99,58.88,58.98,330700.0,43.9954,44.0028,43.9208,43.9954,330700.0
2012-09-17 14:00:00,58.97,58.99,58.91,58.91,392500.0,43.9879,44.0028,43.9432,43.9432,392500.0
2012-09-17 14:30:00,58.91,58.99,58.9,58.97,358500.0,43.9432,44.0028,43.9357,43.9879,358500.0
2012-09-17 15:00:00,58.96,58.96,58.77,58.81,588200.0,43.9805,43.9805,43.8387,43.8686,588200.0
2012-09-17 15:30:00,58.82,58.91,58.77,58.9,781700.0,43.876,43.9432,43.8387,43.9357,781700.0
2012-09-18 09:30:00,59.0,59.05,58.56,58.63,709000.0,44.0103,44.0476,43.6821,43.7343,709000.0
2012-09-18 10:00:00,58.64,58.76,58.51,58.64,412700.0,43.7418,43.8313,43.6448,43.7418,412700.0
2012-09-18 10:30:00,58.64,58.72,58.58,58.72,335300.0,43.7418,43.8014,43.697,43.8014,335300.0
2012-09-18 11:00:00,58.71,58.91,58.7,58.86,453900.0,43.794,43.9432,43.7865,43.9059,453900.0
2012-09-18 11:30:00,58.86,58.89,58.8,58.84,267400.0,43.9059,43.9283,43.8611,43.891,267400.0
2012-09-18 12:00:00,58.84,58.86,58.71,58.78,232700.0,43.891,43.9059,43.794,43.8462,232700.0
2012-09-18 12:30:00,58.77,58.81,58.67,58.69,180900.0,43.8387,43.8686,43.7641,43.7791,180900.0
2012-09-18 13:00:00,58.69,58.72,58.62,58.68,214100.0,43.7791,43.8014,43.7269,43.7716,214100.0
2012-09-18 13:30:00,58.67,58.73,58.67,58.72,214100.0,43.7641,43.8089,43.7641,43.8014,214100.0
2012-09-18 14:00:00,58.73,58.77,58.67,58.73,489900.0,43.8089,43.8387,43.7641,43.8089,489900.0
2012-09-18 14:30:00,58.74,58.78,58.69,58.72,214200.0,43.8164,43.8462,43.7791,43.8014,214200.0
2012-09-18 15:00:00,58.71,58.81,58.7,58.81,290500.0,43.794,43.8686,43.7865,43.8686,290500.0
2012-09-18 15:30:00,58.8,58.84,58.74,58.84,694400.0,43.8611,43.891,43.8164,43.891,694400.0
2012-09-19 09:30:00,59.18,59.5,59.0,59.43,740200.0,44.1446,44.3833,44.0103,44.3311,740200.0
2012-09-19 10:00:00,59.43,60.0,59.43,59.8,1163200.0,44.3311,44.7562,44.3311,44.6071,1163200.0
2012-09-19 10:30:00,59.79,59.92,59.62,59.72,528700.0,44.5996,44.6966,44.4728,44.5474,528700.0
2012-09-19 11:00:00,59.73,59.81,59.6,59.76,487800.0,44.5548,44.6145,44.4579,44.5772,487800.0
2012-09-19 11:30:00,59.75,59.9,59.75,59.88,251300.0,44.5698,44.6817,44.5698,44.6667,251300.0
2012-09-19 12:00:00,59.88,59.9,59.8,59.84,318000.0,44.6667,44.6817,44.6071,44.6369,318000.0
2012-09-19 12:30:00,59.84,59.85,59.7,59.73,235600.0,44.6369,44.6444,44.5325,44.5548,235600.0
2012-09-19 13:00:00,59.73,59.76,59.66,59.75,168300.0,44.5548,44.5772,44.5026,44.5698,168300.0
2012-09-19 13:30:00,59.76,59.78,59.65,59.67,213900.0,44.5772,44.5921,44.4952,44.5101,213900.0
2012-09-19 14:00:00,59.66,59.68,59.6,59.62,197900.0,44.5026,44.5175,44.4579,44.4728,197900.0
2012-09-19 14:30:00,59.62,59.66,59.58,59.63,251500.0,44.4728,44.5026,44.443,44.4802,251500.0
2012-09-19 15:00:00,59.62,59.65,59.55,59.58,436500.0,44.4728,44.4952,44.4206,44.443,436500.0
2012-09-19 15:30:00,59.58,59.63,59.47,59.48,802400.0,44.443,44.4802,44.3609,44.3684,802400.0
2012-09-20 09:30:00,59.19,59.19,58.76,58.82,789500.0,44.152,44.152,43.8313,43.876,789500.0
2012-09-20 10:00:00,58.82,59.17,58.8,58.99,650900.0,43.876,44.1371,43.8611,44.0028,650900.0
2012-09-20 10:30:00,58.99,59.29,58.93,59.26,482700.0,44.0028,44.2266,43.9581,44.2043,482700.0
2012-09-20 11:00:00,59.27,59.3,59.13,59.14,451500.0,44.2117,44.2341,44.1073,44.1147,451500.0
2012-09-20 11:30:00,59.14,59.16,59.04,59.1,211000.0,44.1147,44.1297,44.0401,44.0849,211000.0
2012-09-20 12:00:00,59.11,59.21,59.0,59.01,230200.0,44.0924,44.167,44.0103,44.0178,230200.0
2012-09-20 12:30:00,59.01,59.02,58.88,58.99,266200.0,44.0178,44.0252,43.9208,44.0028,266200.0
2012-09-20 13:00:00,58.99,59.07,58.96,59.04,211900.0,44.0028,44.0625,43.9805,44.0401,211900.0
2012-09-20 13:30:00,59.04,59.13,59.01,59.03,218500.0,44.0401,44.1073,44.0178,44.0327,218500.0
2012-09-20 14:00:00,59.04,59.14,59.0,59.13,268200.0,44.0401,44.1147,44.0103,44.1073,268200.0
2012-09-20 14:30:00,59.12,59.16,59.04,59.1,254000.0,44.0998,44.1297,44.0401,44.0849,254000.0
2012-09-20 15:00:00,59.1,59.3,59.09,59.28,553700.0,44.0849,44.2341,44.0774,44.2192,553700.0
2012-09-20 15:30:00,59.29,59.29,59.16,59.29,1072500.0,44.2266,44.2266,44.1297,44.2266,1072500.0
2012-09-21 09:30:00,59.58,59.68,59.31,59.66,2782700.0,44.443,44.5175,44.2415,44.5026,2782700.0
2012-09-21 10:00:00,59.65,59.91,59.6,59.88,463000.0,44.4952,44.6891,44.4579,44.6667,463000.0
2012-09-21 10:30:00,59.89,59.91,59.64,59.69,293900.0,44.6742,44.6891,44.4877,44.525,293900.0
2012-09-21 11:00:00,59.7,59.87,59.68,59.82,356800.0,44.5325,44.6593,44.5175,44.622,356800.0
2012-09-21 11:30:00,59.83,59.91,59.81,59.88,295500.0,44.6294,44.6891,44.6145,44.6667,295500.0
2012-09-21 12:00:00,59.88,59.93,59.82,59.86,298600.0,44.6667,44.704,44.622,44.6518,298600.0
2012-09-21 12:30:00,59.86,59.86,59.69,59.71,336600.0,44.6518,44.6518,44.525,44.5399,336600.0
2012-09-21 13:00:00,59.71,59.71,59.45,59.48,279100.0,44.5399,44.5399,44.346,44.3684,279100.0
2012-09-21 13:30:00,59.47,59.63,59.43,59.61,277100.0,44.3609,44.4802,44.3311,44.4653,277100.0
2012-09-21 14:00:00,59.61,59.68,59.6,59.64,274000.0,44.4653,44.5175,44.4579,44.4877,274000.0
2012-09-21 14:30:00,59.63,59.71,59.55,59.55,356300.0,44.4802,44.5399,44.4206,44.4206,356300.0
2012-09-21 15:00:00,59.55,59.57,59.5,59.52,406100.0,44.4206,44.4355,44.3833,44.3982,406100.0
2012-09-21 15:30:00,59.51,59.56,59.41,59.41,863500.0,44.3907,44.428,44.3161,44.3161,863500.0
2012-09-24 09:30:00,59.35,59.45,59.16,59.31,515800.0,44.2714,44.346,44.1297,44.2415,515800.0
2012-09-24 10:00:00,59.32,59.35,58.88,59.11,549400.0,44.249,44.2714,43.9208,44.0924,549400.0
2012-09-24 10:30:00,59.11,59.19,59.05,59.14,311100.0,44.0924,44.152,44.0476,44.1147,311100.0
2012-09-24 11:00:00,59.15,59.24,59.14,59.19,224100.0,44.1222,44.1893,44.1147,44.152,224100.0
2012-09-24 11:30:00,59.19,59.37,59.17,59.31,193700.0,44.152,44.2863,44.1371,44.2415,193700.0
2012-09-24 12:00:00,59.31,59.4,59.3,59.33,267900.0,44.2415,44.3087,44.2341,44.2565,267900.0
2012-09-24 12:30:00,59.33,59.34,59.24,59.25,195400.0,44.2565,44.2639,44.1893,44.1968,195400.0
2012-09-24 13:00:00,59.24,59.26,59.21,59.21,168600.0,44.1893,44.2043,44.167,44.167,168600.0
2012-09-24 13:30:00,59.22,59.23,59.14,59.14,195600.0,44.1744,44.1819,44.1147,44.1147,195600.0
2012-09-24 14:00:00,59.15,59.31,59.14,59.29,180100.0,44.1222,44.2415,44.1147,44.2266,180100.0
2012-09-24 14:30:00,59.29,59.52,59.29,59.41,465200.0,44.2266,44.3982,44.2266,44.3161,465200.0
2012-09-24 15:00:00,59.4,59.51,59.37,59.51,328200.0,44.3087,44.3907,44.2863,44.3907,328200.0
2012-09-24 15:30:00,59.5,59.51,59.3,59.39,762700.0,44.3833,44.3907,44.2341,44.3012,762700.0
2012-09-25 09:30:00,59.83,60.1,59.72,59.96,1303100.0,44.6294,44.8308,44.5474,44.7264,1303100.0
2012-09-25 10:00:00,59.96,60.17,59.92,60.15,682800.0,44.7264,44.8831,44.6966,44.8681,682800.0
2012-09-25 10:30:00,60.15,60.35,60.13,60.27,579900.0,44.8681,45.0173,44.8532,44.9576,579900.0
2012-09-25 11:00:00,60.27,60.39,60.26,60.35,809800.0,44.9576,45.0472,44.9502,45.0173,809800.0
2012-09-25 11:30:00,60.35,60.58,60.34,60.5,726400.0,45.0173,45.1889,45.0099,45.1292,726400.0
2012-09-25 12:00:00,60.5,60.51,60.36,60.41,399100.0,45.1292,45.1367,45.0248,45.0621,399100.0
2012-09-25 12:30:00,60.41,60.47,60.2,60.39,655700.0,45.0621,45.1068,44.9054,45.0472,655700.0
2012-09-25 13:00:00,60.38,60.4,60.29,60.35,403800.0,45.0397,45.0546,44.9726,45.0173,403800.0
2012-09-25 13:30:00,60.35,60.52,60.25,60.36,392200.0,45.0173,45.1441,44.9427,45.0248,392200.0
2012-09-25 14:00:00,60.35,60.36,60.02,60.05,440900.0,45.0173,45.0248,44.7712,44.7935,440900.0
2012-09-25 14:30:00,60.04,60.09,59.93,59.94,373600.0,44.7861,44.8234,44.704,44.7115,373600.0
2012-09-25 15:00:00,59.94,59.98,59.7,59.8,700500.0,44.7115,44.7413,44.5325,44.6071,700500.0
2012-09-25 15:30:00,59.79,59.82,59.62,59.73,1444300.0,44.5996,44.622,44.4728,44.5548,1444300.0
2012-09-26 09:30:00,59.58,59.95,59.53,59.62,1019300.0,44.443,44.7189,44.4057,44.4728,1019300.0
2012-09-26 10:00:00,59.61,59.62,59.34,59.38,1033400.0,44.4653,44.4728,44.2639,44.2938,1033400.0
2012-09-26 10:30:00,59.38,59.47,59.24,59.31,652800.0,44.2938,44.3609,44.1893,44.2415,652800.0
2012-09-26 11:00:00,59.31,59.44,59.19,59.44,494800.0,44.2415,44.3385,44.152,44.3385,494800.0
2012-09-26 11:30:00,59.43,59.44,59.23,59.24,386500.0,44.3311,44.3385,44.1819,44.1893,386500.0
2012-09-26 12:00:00,59.23,59.46,59.22,59.43,493600.0,44.1819,44.3534,44.1744,44.3311,493600.0
2012-09-26 12:30:00,59.44,59.46,59.23,59.45,405800.0,44.3385,44.3534,44.1819,44.346,405800.0
2012-09-26 13:00:00,59.45,59.58,59.39,59.54,301200.0,44.346,44.443,44.3012,44.4131,301200.0
2012-09-26 13:30:00,59.55,59.55,59.41,59.42,322400.0,44.4206,44.4206,44.3161,44.3236,322400.0
2012-09-26 14:00:00,59.43,59.6,59.42,59.43,305600.0,44.3311,44.4579,44.3236,44.3311,305600.0
2012-09-26 14:30:00,59.43,59.45,59.35,59.4,316600.0,44.3311,44.346,44.2714,44.3087,316600.0
2012-09-26 15:00:00,59.4,59.41,59.26,59.31,565900.0,44.3087,44.3161,44.2043,44.2415,565900.0
2012-09-26 15:30:00,59.31,59.34,59.13,59.18,1779800.0,44.2415,44.2639,44.1073,44.1446,1779800.0
2012-09-27 09:30:00,59.42,59.7,59.37,59.4,471100.0,44.3236,44.5325,44.2863,44.3087,471100.0
2012-09-27 10:00:00,59.39,59.52,59.24,59.42,647000.0,44.3012,44.3982,44.1893,44.3236,647000.0
2012-09-27 10:30:00,59.43,59.48,59.36,59.42,295400.0,44.3311,44.3684,44.2788,44.3236,295400.0
2012-09-27 11:00:00,59.42,59.45,59.31,59.45,272500.0,44.3236,44.346,44.2415,44.346,272500.0
2012-09-27 11:30:00,59.46,59.78,59.4,59.75,291300.0,44.3534,44.5921,44.3087,44.5698,291300.0
2012-09-27 12:00:00,59.75,59.95,59.75,59.91,370900.0,44.5698,44.7189,44.5698,44.6891,370900.0
2012-09-27 12:30:00,59.9,59.96,59.8,59.9,231300.0,44.6817,44.7264,44.6071,44.6817,231300.0
2012-09-27 13:00:00,59.89,59.93,59.8,59.92,228600.0,44.6742,44.704,44.6071,44.6966,228600.0
2012-09-27 13:30:00,59.92,60.2,59.91,60.05,285300.0,44.6966,44.9054,44.6891,44.7935,285300.0
2012-09-27 14:00:00,60.04,60.1,60.0,60.0,238400.0,44.7861,44.8308,44.7562,44.7562,238400.0
2012-09-27 14:30:00,60.0,60.09,59.93,59.96,394000.0,44.7562,44.8234,44.704,44.7264,394000.0
2012-09-27 15:00:00,59.96,60.01,59.92,59.93,338900.0,44.7264,44.7637,44.6966,44.704,338900.0
2012-09-27 15:30:00,59.93,60.0,59.84,59.9,1103400.0,44.704,44.7562,44.6369,44.6817,1103400.0
2012-09-28 09:30:00,59.68,59.98,59.5,59.55,656500.0,44.5175,44.7413,44.3833,44.4206,656500.0
2012-09-28 10:00:00,59.54,59.75,59.43,59.45,372100.0,44.4131,44.5698,44.3311,44.346,372100.0
2012-09-28 10:30:00,59.44,59.67,59.41,59.58,454500.0,44.3385,44.5101,44.3161,44.443,454500.0
2012-09-28 11:00:00,59.59,59.81,59.58,59.68,310800.0,44.4504,44.6145,44.443,44.5175,310800.0
2012-09-28 11:30:00,59.68,59.84,59.67,59.77,241100.0,44.5175,44.6369,44.5101,44.5847,241100.0
2012-09-28 12:00:00,59.77,59.98,59.75,59.89,194100.0,44.5847,44.7413,44.5698,44.6742,194100.0
2012-09-28 12:30:00,59.89,59.96,59.86,59.95,136800.0,44.6742,44.7264,44.6518,44.7189,136800.0
2012-09-28 13:00:00,59.96,60.04,59.93,60.04,244700.0,44.7264,44.7861,44.704,44.7861,244700.0
2012-09-28 13:30:00,60.04,60.36,60.03,60.29,351300.0,44.7861,45.0248,44.7786,44.9726,351300.0
2012-09-28 14:00:00,60.28,60.36,60.26,60.3,586400.0,44.9651,45.0248,44.9502,44.98,586400.0
2012-09-28 14:30:00,60.3,60.3,60.2,60.25,333400.0,44.98,44.98,44.9054,44.9427,333400.0
2012-09-28 15:00:00,60.25,60.32,60.2,60.22,659100.0,44.9427,44.9949,44.9054,44.9204,659100.0
2012-09-28 15:30:00,60.23,60.42,60.16,60.36,1706600.0,44.9278,45.0695,44.8756,45.0248,1706600.0
2012-10-01 09:30:00,60.77,60.85,60.34,60.38,852000.0,45.3306,45.3903,45.0099,45.0397,852000.0
2012-10-01 10:00:00,60.39,60.74,60.39,60.57,943600.0,45.0472,45.3082,45.0472,45.1814,943600.0
2012-10-01 10:30:00,60.57,60.75,60.57,60.61,920800.0,45.1814,45.3157,45.1814,45.2113,920800.0
2012-10-01 11:00:00,60.62,60.7,60.58,60.65,585100.0,45.2187,45.2784,45.1889,45.2411,585100.0
2012-10-01 11:30:00,60.65,60.65,60.51,60.54,591800.0,45.2411,45.2411,45.1367,45.1591,591800.0
2012-10-01 12:00:00,60.53,60.62,60.53,60.59,370500.0,45.1516,45.2187,45.1516,45.1963,370500.0
2012-10-01 12:30:00,60.59,60.62,60.45,60.5,426600.0,45.1963,45.2187,45.0919,45.1292,426600.0
2012-10-01 13:00:00,60.5,60.5,60.34,60.48,604000.0,45.1292,45.1292,45.0099,45.1143,604000.0
2012-10-01 13:30:00,60.48,60.62,60.43,60.61,460100.0,45.1143,45.2187,45.077,45.2113,460100.0
2012-10-01 14:00:00,60.61,60.68,60.5,60.56,277400.0,45.2113,45.2635,45.1292,45.174,277400.0
2012-10-01 14:30:00,60.56,60.63,60.52,60.61,400300.0,45.174,45.2262,45.1441,45.2113,400300.0
2012-10-01 15:00:00,60.61,60.64,60.44,60.51,591500.0,45.2113,45.2336,45.0845,45.1367,591500.0
2012-10-01 15:30:00,60.51,60.59,60.43,60.57,905200.0,45.1367,45.1963,45.077,45.1814,905200.0
2012-10-02 09:30:00,60.87,60.89,60.36,60.53,577600.0,45.4052,45.4201,45.0248,45.1516,577600.0
2012-10-02 10:00:00,60.52,60.68,60.43,60.67,619000.0,45.1441,45.2635,45.077,45.256,619000.0
2012-10-02 10:30:00,60.67,60.75,60.53,60.58,376400.0,45.256,45.3157,45.1516,45.1889,376400.0
2012-10-02 11:00:00,60.58,60.72,60.56,60.59,380700.0,45.1889,45.2933,45.174,45.1963,380700.0
2012-10-02 11:30:00,60.6,60.68,60.48,60.52,660100.0,45.2038,45.2635,45.1143,45.1441,660100.0
2012-10-02 12:00:00,60.52,60.62,60.49,60.6,253300.0,45.1441,45.2187,45.1218,45.2038,253300.0
2012-10-02 12:30:00,60.6,60.62,60.5,60.52,218300.0,45.2038,45.2187,45.1292,45.1441,218300.0
2012-10-02 13:00:00,60.51,60.56,60.43,60.45,165300.0,45.1367,45.174,45.077,45.0919,165300.0
2012-10-02 13:30:00,60.45,60.55,60.35,60.41,222600.0,45.0919,45.1665,45.0173,45.0621,222600.0
2012-10-02 14:00:00,60.41,60.47,60.33,60.36,388700.0,45.0621,45.1068,45.0024,45.0248,388700.0
2012-10-02 14:30:00,60.36,60.38,60.17,60.17,410300.0,45.0248,45.0397,44.8831,44.8831,410300.0
2012-10-02 15:00:00,60.18,60.35,60.15,60.29,385600.0,44.8905,45.0173,44.8681,44.9726,385600.0
2012-10-02 15:30:00,60.3,60.36,60.26,60.33,1355800.0,44.98,45.0248,44.9502,45.0024,1355800.0
2012-10-03 09:30:00,60.45,60.72,60.41,60.5,618100.0,45.0919,45.2933,45.0621,45.1292,618100.0
2012-10-03 10:00:00,60.52,60.79,60.38,60.75,543100.0,45.1441,45.3455,45.0397,45.3157,543100.0
2012-10-03 10:30:00,60.75,60.89,60.73,60.86,533500.0,45.3157,45.4201,45.3008,45.3978,533500.0
2012-10-03 11:00:00,60.86,61.11,60.85,61.11,416900.0,45.3978,45.5842,45.3903,45.5842,416900.0
2012-10-03 11:30:00,61.11,61.38,61.1,61.35,561100.0,45.5842,45.7856,45.5768,45.7633,561100.0
2012-10-03 12:00:00,61.35,61.36,61.23,61.3,254400.0,45.7633,45.7707,45.6737,45.726,254400.0
2012-10-03 12:30:00,61.3,61.37,61.28,61.36,308600.0,45.726,45.7782,45.711,45.7707,308600.0
2012-10-03 13:00:00,61.37,61.57,61.36,61.51,357700.0,45.7782,45.9274,45.7707,45.8826,357700.0
2012-10-03 13:30:00,61.5,61.56,61.38,61.56,418200.0,45.8752,45.9199,45.7856,45.9199,418200.0
2012-10-03 14:00:00,61.55,61.67,61.51,61.51,578800.0,45.9124,46.002,45.8826,45.8826,578800.0
2012-10-03 14:30:00,61.51,61.63,61.48,61.49,395100.0,45.8826,45.9721,45.8602,45.8677,395100.0
2012-10-03 15:00:00,61.49,61.77,61.46,61.75,733300.0,45.8677,46.0766,45.8453,46.0616,733300.0
2012-10-03 15:30:00,61.76,61.78,61.63,61.77,1495200.0,46.0691,46.084,45.9721,46.0766,1495200.0
2012-10-04 09:30:00,61.84,62.31,61.84,62.03,1141200.0,46.1288,46.4794,46.1288,46.2705,1141200.0
2012-10-04 10:00:00,62.04,62.42,61.99,62.23,690600.0,46.278,46.5614,46.2407,46.4197,690600.0
2012-10-04 10:30:00,62.23,62.27,61.72,61.74,572600.0,46.4197,46.4495,46.0393,46.0542,572600.0
2012-10-04 11:00:00,61.74,61.83,61.61,61.72,940600.0,46.0542,46.1213,45.9572,46.0393,940600.0
2012-10-04 11:30:00,61.72,61.72,61.58,61.7,406500.0,46.0393,46.0393,45.9348,46.0243,406500.0
2012-10-04 12:00:00,61.71,61.78,61.62,61.73,387600.0,46.0318,46.084,45.9647,46.0467,387600.0
2012-10-04 12:30:00,61.74,61.78,61.55,61.59,457000.0,46.0542,46.084,45.9124,45.9423,457000.0
2012-10-04 13:00:00,61.59,61.61,61.52,61.6,487200.0,45.9423,45.9572,45.8901,45.9497,487200.0
2012-10-04 13:30:00,61.6,61.65,61.55,61.65,589900.0,45.9497,45.987,45.9124,45.987,589900.0
2012-10-04 14:00:00,61.64,61.65,61.53,61.55,387500.0,45.9796,45.987,45.8975,45.9124,387500.0
2012-10-04 14:30:00,61.55,61.73,61.53,61.7,385800.0,45.9124,46.0467,45.8975,46.0243,385800.0
2012-10-04 15:00:00,61.69,61.8,61.63,61.72,455700.0,46.0169,46.0989,45.9721,46.0393,455700.0
2012-10-04 15:30:00,61.72,61.76,61.63,61.73,1057200.0,46.0393,46.0691,45.9721,46.0467,1057200.0
2012-10-05 09:30:00,61.96,62.58,61.9,62.49,1395500.0,46.2183,46.6808,46.1735,46.6136,1395500.0
2012-10-05 10:00:00,62.5,62.86,62.47,62.75,778300.0,46.6211,46.8896,46.5987,46.8076,778300.0
2012-10-05 10:30:00,62.75,62.87,62.69,62.76,782000.0,46.8076,46.8971,46.7628,46.815,782000.0
2012-10-05 11:00:00,62.75,62.95,62.73,62.91,547500.0,46.8076,46.9568,46.7927,46.9269,547500.0
2012-10-05 11:30:00,62.91,63.04,62.85,63.02,524100.0,46.9269,47.0239,46.8822,47.009,524100.0
2012-10-05 12:00:00,63.02,63.09,62.91,62.92,528100.0,47.009,47.0612,46.9269,46.9344,528100.0
2012-10-05 12:30:00,62.92,63.0,62.84,62.93,275700.0,46.9344,46.9941,46.8747,46.9418,275700.0
2012-10-05 13:00:00,62.92,63.06,62.89,63.0,321900.0,46.9344,47.0388,46.912,46.9941,321900.0
2012-10-05 13:30:00,63.01,63.03,62.93,62.97,418600.0,47.0015,47.0164,46.9418,46.9717,418600.0
2012-10-05 14:00:00,62.97,63.06,62.92,63.0,371300.0,46.9717,47.0388,46.9344,46.9941,371300.0
2012-10-05 14:30:00,62.99,63.04,62.93,62.96,729200.0,46.9866,47.0239,46.9418,46.9642,729200.0
2012-10-05 15:00:00,62.96,63.04,62.94,63.01,599500.0,46.9642,47.0239,46.9493,47.0015,599500.0
2012-10-05 15:30:00,63.01,63.2,62.92,63.19,1795500.0,47.0015,47.1432,46.9344,47.1358,1795500.0
2012-10-08 09:30:00,62.98,63.1,62.68,62.78,949400.0,46.9791,47.0687,46.7554,46.83,949400.0
2012-10-08 10:00:00,62.78,62.94,62.29,62.3,916200.0,46.83,46.9493,46.4644,46.4719,916200.0
2012-10-08 10:30:00,62.31,62.46,62.26,62.34,937600.0,46.4794,46.5913,46.4421,46.5017,937600.0
2012-10-08 11:00:00,62.34,62.39,61.96,61.98,1145100.0,46.5017,46.539,46.2183,46.2332,1145100.0
2012-10-08 11:30:00,61.99,62.14,61.99,62.12,641400.0,46.2407,46.3526,46.2407,46.3376,641400.0
2012-10-08 12:00:00,62.12,62.18,62.09,62.17,281100.0,46.3376,46.3824,46.3153,46.3749,281100.0
2012-10-08 12:30:00,62.16,62.32,62.15,62.32,255200.0,46.3675,46.4868,46.36,46.4868,255200.0
2012-10-08 13:00:00,62.32,62.35,62.22,62.24,451800.0,46.4868,46.5092,46.4122,46.4271,451800.0
2012-10-08 13:30:00,62.23,62.25,62.1,62.13,433300.0,46.4197,46.4346,46.3227,46.3451,433300.0
2012-10-08 14:00:00,62.12,62.16,62.0,62.0,557400.0,46.3376,46.3675,46.2481,46.2481,557400.0
2012-10-08 14:30:00,62.01,62.03,61.74,61.81,685500.0,46.2556,46.2705,46.0542,46.1064,685500.0
2012-10-08 15:00:00,61.82,62.1,61.82,62.02,654300.0,46.1139,46.3227,46.1139,46.263,654300.0
2012-10-08 15:30:00,62.02,62.03,61.84,61.88,1094400.0,46.263,46.2705,46.1288,46.1586,1094400.0
2012-10-09 09:30:00,61.59,61.67,61.2,61.44,1495900.0,45.9423,46.002,45.6514,45.8304,1495900.0
2012-10-09 10:00:00,61.44,61.56,61.41,61.43,699800.0,45.8304,45.9199,45.808,45.8229,699800.0
2012-10-09 10:30:00,61.43,61.54,61.14,61.19,957100.0,45.8229,45.905,45.6066,45.6439,957100.0
2012-10-09 11:00:00,61.19,61.21,61.04,61.08,833200.0,45.6439,45.6588,45.532,45.5619,833200.0
2012-10-09 11:30:00,61.08,61.22,61.04,61.11,759400.0,45.5619,45.6663,45.532,45.5842,759400.0
2012-10-09 12:00:00,61.11,61.21,61.06,61.13,359400.0,45.5842,45.6588,45.5469,45.5992,359400.0
2012-10-09 12:30:00,61.13,61.16,61.02,61.05,288000.0,45.5992,45.6215,45.5171,45.5395,288000.0
2012-10-09 13:00:00,61.05,61.19,61.03,61.12,354500.0,45.5395,45.6439,45.5246,45.5917,354500.0
2012-10-09 13:30:00,61.11,61.25,61.11,61.17,323800.0,45.5842,45.6887,45.5842,45.629,323800.0
2012-10-09 14:00:00,61.16,61.27,61.15,61.23,287500.0,45.6215,45.7036,45.6141,45.6737,287500.0
2012-10-09 14:30:00,61.23,61.25,61.07,61.17,374900.0,45.6737,45.6887,45.5544,45.629,374900.0
2012-10-09 15:00:00,61.17,61.19,60.99,61.09,626400.0,45.629,45.6439,45.4947,45.5693,626400.0
2012-10-09 15:30:00,61.09,61.14,60.95,60.95,1639800.0,45.5693,45.6066,45.4649,45.4649,1639800.0
2012-10-10 09:30:00,60.51,61.06,60.37,60.49,1632000.0,45.1367,45.5469,45.0322,45.1218,1632000.0
2012-10-10 10:00:00,60.49,60.64,60.26,60.46,1707000.0,45.1218,45.2336,44.9502,45.0994,1707000.0
2012-10-10 10:30:00,60.46,60.47,60.29,60.37,1140500.0,45.0994,45.1068,44.9726,45.0322,1140500.0
2012-10-10 11:00:00,60.37,60.6,60.36,60.58,868700.0,45.0322,45.2038,45.0248,45.1889,868700.0
2012-10-10 11:30:00,60.59,60.61,60.45,60.52,754800.0,45.1963,45.2113,45.0919,45.1441,754800.0
2012-10-10 12:00:00,60.52,60.6,60.47,60.59,625200.0,45.1441,45.2038,45.1068,45.1963,625200.0
2012-10-10 12:30:00,60.59,60.61,60.37,60.4,539200.0,45.1963,45.2113,45.0322,45.0546,539200.0
2012-10-10 13:00:00,60.4,60.5,60.32,60.41,495000.0,45.0546,45.1292,44.9949,45.0621,495000.0
2012-10-10 13:30:00,60.41,60.45,60.18,60.27,662100.0,45.0621,45.0919,44.8905,44.9576,662100.0
2012-10-10 14:00:00,60.27,60.38,60.23,60.31,515500.0,44.9576,45.0397,44.9278,44.9875,515500.0
2012-10-10 14:30:00,60.31,60.34,60.17,60.26,514800.0,44.9875,45.0099,44.8831,44.9502,514800.0
2012-10-10 15:00:00,60.26,60.35,59.78,59.78,1536500.0,44.9502,45.0173,44.5921,44.5921,1536500.0
2012-10-10 15:30:00,59.79,59.86,59.61,59.75,3441700.0,44.5996,44.6518,44.4653,44.5698,3441700.0
2012-10-11 09:30:00,59.91,59.99,59.4,59.68,1257600.0,44.6891,44.7488,44.3087,44.5175,1257600.0
2012-10-11 10:00:00,59.68,59.8,59.61,59.69,797600.0,44.5175,44.6071,44.4653,44.525,797600.0
2012-10-11 10:30:00,59.68,59.73,59.53,59.63,678300.0,44.5175,44.5548,44.4057,44.4802,678300.0
2012-10-11 11:00:00,59.64,59.67,59.26,59.29,675800.0,44.4877,44.5101,44.2043,44.2266,675800.0
2012-10-11 11:30:00,59.29,59.29,58.75,58.81,1171300.0,44.2266,44.2266,43.8238,43.8686,1171300.0
2012-10-11 12:00:00,58.82,59.16,58.82,59.02,638400.0,43.876,44.1297,43.876,44.0252,638400.0
2012-10-11 12:30:00,59.03,59.2,58.98,59.16,554300.0,44.0327,44.1595,43.9954,44.1297,554300.0
2012-10-11 13:00:00,59.17,59.27,59.12,59.26,486800.0,44.1371,44.2117,44.0998,44.2043,486800.0
2012-10-11 13:30:00,59.25,59.26,59.15,59.23,648600.0,44.1968,44.2043,44.1222,44.1819,648600.0
2012-10-11 14:00:00,59.23,59.32,59.17,59.29,473300.0,44.1819,44.249,44.1371,44.2266,473300.0
2012-10-11 14:30:00,59.3,59.36,59.24,59.33,474900.0,44.2341,44.2788,44.1893,44.2565,474900.0
2012-10-11 15:00:00,59.33,59.38,59.11,59.16,714900.0,44.2565,44.2938,44.0924,44.1297,714900.0
2012-10-11 15:30:00,59.15,59.2,59.01,59.01,1164600.0,44.1222,44.1595,44.0178,44.0178,1164600.0
2012-10-12 09:30:00,59.25,59.66,59.16,59.52,750200.0,44.1968,44.5026,44.1297,44.3982,750200.0
2012-10-12 10:00:00,59.51,59.77,59.47,59.73,769400.0,44.3907,44.5847,44.3609,44.5548,769400.0
2012-10-12 10:30:00,59.73,59.73,59.31,59.37,692000.0,44.5548,44.5548,44.2415,44.2863,692000.0
2012-10-12 11:00:00,59.37,59.5,59.34,59.44,369700.0,44.2863,44.3833,44.2639,44.3385,369700.0
2012-10-12 11:30:00,59.44,59.58,59.38,59.58,446700.0,44.3385,44.443,44.2938,44.443,446700.0
2012-10-12 12:00:00,59.58,59.82,59.54,59.61,334300.0,44.443,44.622,44.4131,44.4653,334300.0
2012-10-12 12:30:00,59.6,59.69,59.52,59.58,225300.0,44.4579,44.525,44.3982,44.443,225300.0
2012-10-12 13:00:00,59.58,59.59,59.51,59.55,170500.0,44.443,44.4504,44.3907,44.4206,170500.0
2012-10-12 13:30:00,59.55,59.59,59.47,59.54,238900.0,44.4206,44.4504,44.3609,44.4131,238900.0
2012-10-12 14:00:00,59.55,59.62,59.48,59.57,244000.0,44.4206,44.4728,44.3684,44.4355,244000.0
2012-10-12 14:30:00,59.57,59.65,59.53,59.58,240400.0,44.4355,44.4952,44.4057,44.443,240400.0
2012-10-12 15:00:00,59.58,59.62,59.5,59.53,393500.0,44.443,44.4728,44.3833,44.4057,393500.0
2012-10-12 15:30:00,59.52,59.65,59.46,59.57,926200.0,44.3982,44.4952,44.3534,44.4355,926200.0
2012-10-15 09:30:00,59.88,60.31,59.8,59.96,825600.0,44.6667,44.9875,44.6071,44.7264,825600.0
2012-10-15 10:00:00,59.96,60.1,59.75,59.91,574200.0,44.7264,44.8308,44.5698,44.6891,574200.0
2012-10-15 10:30:00,59.91,60.17,59.88,60.17,458300.0,44.6891,44.8831,44.6667,44.8831,458300.0
2012-10-15 11:00:00,60.17,60.3,60.09,60.27,490900.0,44.8831,44.98,44.8234,44.9576,490900.0
2012-10-15 11:30:00,60.27,60.47,60.26,60.42,579400.0,44.9576,45.1068,44.9502,45.0695,579400.0
2012-10-15 12:00:00,60.42,60.46,60.35,60.43,464200.0,45.0695,45.0994,45.0173,45.077,464200.0
2012-10-15 12:30:00,60.43,60.65,60.4,60.59,517900.0,45.077,45.2411,45.0546,45.1963,517900.0
2012-10-15 13:00:00,60.59,60.7,60.58,60.61,216000.0,45.1963,45.2784,45.1889,45.2113,216000.0
2012-10-15 13:30:00,60.61,60.69,60.57,60.6,234300.0,45.2113,45.2709,45.1814,45.2038,234300.0
2012-10-15 14:00:00,60.61,60.68,60.55,60.6,281900.0,45.2113,45.2635,45.1665,45.2038,281900.0
2012-10-15 14:30:00,60.6,60.61,60.44,60.57,290000.0,45.2038,45.2113,45.0845,45.1814,290000.0
2012-10-15 15:00:00,60.57,60.69,60.55,60.65,552900.0,45.1814,45.2709,45.1665,45.2411,552900.0
2012-10-15 15:30:00,60.65,60.75,60.64,60.66,1417700.0,45.2411,45.3157,45.2336,45.2486,1417700.0
2012-10-16 09:30:00,60.86,61.0,60.65,60.9,818500.0,45.3978,45.5022,45.2411,45.4276,818500.0
2012-10-16 10:00:00,60.9,60.93,60.5,60.57,603800.0,45.4276,45.45,45.1292,45.1814,603800.0
2012-10-16 10:30:00,60.58,60.84,60.52,60.61,428200.0,45.1889,45.3828,45.1441,45.2113,428200.0
2012-10-16 11:00:00,60.62,60.69,60.43,60.68,589300.0,45.2187,45.2709,45.077,45.2635,589300.0
2012-10-16 11:30:00,60.68,60.87,60.64,60.84,310700.0,45.2635,45.4052,45.2336,45.3828,310700.0
2012-10-16 12:00:00,60.84,60.86,60.65,60.66,242000.0,45.3828,45.3978,45.2411,45.2486,242000.0
2012-10-16 12:30:00,60.66,60.69,60.54,60.67,223900.0,45.2486,45.2709,45.1591,45.256,223900.0
2012-10-16 13:00:00,60.67,60.8,60.67,60.8,184600.0,45.256,45.353,45.256,45.353,184600.0
2012-10-16 13:30:00,60.79,60.82,60.7,60.78,184200.0,45.3455,45.3679,45.2784,45.3381,184200.0
2012-10-16 14:00:00,60.78,60.82,60.59,60.6,355700.0,45.3381,45.3679,45.1963,45.2038,355700.0
2012-10-16 14:30:00,60.6,60.6,60.56,60.57,212400.0,45.2038,45.2038,45.174,45.1814,212400.0
2012-10-16 15:00:00,60.57,60.74,60.57,60.73,437000.0,45.1814,45.3082,45.1814,45.3008,437000.0
2012-10-16 15:30:00,60.74,60.86,60.71,60.85,1649300.0,45.3082,45.3978,45.2859,45.3903,1649300.0
2012-10-17 09:30:00,61.28,61.88,61.15,61.83,2432500.0,45.711,46.1586,45.6141,46.1213,2432500.0
2012-10-17 10:00:00,61.83,62.06,61.72,61.91,1856700.0,46.1213,46.2929,46.0393,46.181,1856700.0
2012-10-17 10:30:00,61.9,62.05,61.87,61.9,1247100.0,46.1735,46.2854,46.1511,46.1735,1247100.0
2012-10-17 11:00:00,61.91,61.98,61.76,61.97,505800.0,46.181,46.2332,46.0691,46.2257,505800.0
2012-10-17 11:30:00,61.96,61.97,61.79,61.96,527800.0,46.2183,46.2257,46.0915,46.2183,527800.0
2012-10-17 12:00:00,61.95,62.12,61.94,61.99,773500.0,46.2108,46.3376,46.2034,46.2407,773500.0
2012-10-17 12:30:00,61.99,62.0,61.87,61.9,297900.0,46.2407,46.2481,46.1511,46.1735,297900.0
2012-10-17 13:00:00,61.91,61.93,61.71,61.71,222200.0,46.181,46.1959,46.0318,46.0318,222200.0
2012-10-17 13:30:00,61.71,61.72,61.31,61.48,406300.0,46.0318,46.0393,45.7334,45.8602,406300.0
2012-10-17 14:00:00,61.49,61.52,61.28,61.44,369800.0,45.8677,45.8901,45.711,45.8304,369800.0
2012-10-17 14:30:00,61.45,61.58,61.44,61.46,300800.0,45.8379,45.9348,45.8304,45.8453,300800.0
2012-10-17 15:00:00,61.46,61.5,61.42,61.43,376700.0,45.8453,45.8752,45.8155,45.8229,376700.0
2012-10-17 15:30:00,61.44,61.46,61.3,61.4,1212900.0,45.8304,45.8453,45.726,45.8006,1212900.0
2012-10-18 09:30:00,61.39,61.79,61.35,61.79,1094300.0,45.7931,46.0915,45.7633,46.0915,1094300.0
2012-10-18 10:00:00,61.78,61.89,61.55,61.89,974100.0,46.084,46.1661,45.9124,46.1661,974100.0
2012-10-18 10:30:00,61.89,61.9,61.68,61.77,742400.0,46.1661,46.1735,46.0094,46.0766,742400.0
2012-10-18 11:00:00,61.77,61.86,61.75,61.8,457200.0,46.0766,46.1437,46.0616,46.0989,457200.0
2012-10-18 11:30:00,61.8,61.87,61.77,61.83,476000.0,46.0989,46.1511,46.0766,46.1213,476000.0
2012-10-18 12:00:00,61.82,61.87,61.77,61.78,299700.0,46.1139,46.1511,46.0766,46.084,299700.0
2012-10-18 12:30:00,61.77,61.78,61.58,61.61,422600.0,46.0766,46.084,45.9348,45.9572,422600.0
2012-10-18 13:00:00,61.61,61.69,61.5,61.66,373900.0,45.9572,46.0169,45.8752,45.9945,373900.0
2012-10-18 13:30:00,61.66,61.66,61.5,61.52,521300.0,45.9945,45.9945,45.8752,45.8901,521300.0
2012-10-18 14:00:00,61.51,61.68,61.5,61.62,306600.0,45.8826,46.0094,45.8752,45.9647,306600.0
2012-10-18 14:30:00,61.61,61.65,61.51,61.61,796200.0,45.9572,45.987,45.8826,45.9572,796200.0
2012-10-18 15:00:00,61.61,61.73,61.54,61.68,653700.0,45.9572,46.0467,45.905,46.0094,653700.0
2012-10-18 15:30:00,61.69,61.86,61.65,61.81,1614300.0,46.0169,46.1437,45.987,46.1064,1614300.0
2012-10-19 09:30:00,61.76,62.0,61.64,61.73,1720900.0,46.0691,46.2481,45.9796,46.0467,1720900.0
2012-10-19 10:00:00,61.73,61.94,61.7,61.89,479100.0,46.0467,46.2034,46.0243,46.1661,479100.0
2012-10-19 10:30:00,61.88,62.03,61.84,62.01,559700.0,46.1586,46.2705,46.1288,46.2556,559700.0
2012-10-19 11:00:00,62.0,62.02,61.69,61.76,571800.0,46.2481,46.263,46.0169,46.0691,571800.0
2012-10-19 11:30:00,61.76,61.89,61.7,61.76,529600.0,46.0691,46.1661,46.0243,46.0691,529600.0
2012-10-19 12:00:00,61.78,61.81,61.7,61.78,687400.0,46.084,46.1064,46.0243,46.084,687400.0
2012-10-19 12:30:00,61.78,61.88,61.75,61.84,542900.0,46.084,46.1586,46.0616,46.1288,542900.0
2012-10-19 13:00:00,61.84,61.9,61.79,61.82,391300.0,46.1288,46.1735,46.0915,46.1139,391300.0
2012-10-19 13:30:00,61.81,61.86,61.51,61.75,949600.0,46.1064,46.1437,45.8826,46.0616,949600.0
2012-10-19 14:00:00,61.75,61.86,61.72,61.74,963600.0,46.0616,46.1437,46.0393,46.0542,963600.0
2012-10-19 14:30:00,61.74,61.8,61.66,61.79,425100.0,46.0542,46.0989,45.9945,46.0915,425100.0
2012-10-19 15:00:00,61.79,61.85,61.63,61.78,497100.0,46.0915,46.1362,45.9721,46.084,497100.0
2012-10-19 15:30:00,61.79,61.9,61.74,61.9,1429600.0,46.0915,46.1735,46.0542,46.1735,1429600.0
2012-10-22 09:30:00,61.75,61.9,61.43,61.56,856500.0,46.0616,46.1735,45.8229,45.9199,856500.0
2012-10-22 10:00:00,61.57,61.65,61.52,61.65,527200.0,45.9274,45.987,45.8901,45.987,527200.0
2012-10-22 10:30:00,61.65,61.74,61.59,61.72,492200.0,45.987,46.0542,45.9423,46.0393,492200.0
2012-10-22 11:00:00,61.72,61.8,61.64,61.71,604700.0,46.0393,46.0989,45.9796,46.0318,604700.0
2012-10-22 11:30:00,61.72,62.03,61.67,62.0,467900.0,46.0393,46.2705,46.002,46.2481,467900.0
2012-10-22 12:00:00,62.0,62.05,61.96,61.96,469800.0,46.2481,46.2854,46.2183,46.2183,469800.0
2012-10-22 12:30:00,61.96,61.96,61.66,61.67,254000.0,46.2183,46.2183,45.9945,46.002,254000.0
2012-10-22 13:00:00,61.67,61.82,61.64,61.7,667100.0,46.002,46.1139,45.9796,46.0243,667100.0
2012-10-22 13:30:00,61.69,61.74,61.62,61.67,521300.0,46.0169,46.0542,45.9647,46.002,521300.0
2012-10-22 14:00:00,61.67,61.8,61.64,61.77,369700.0,46.002,46.0989,45.9796,46.0766,369700.0
2012-10-22 14:30:00,61.77,61.78,61.65,61.7,344400.0,46.0766,46.084,45.987,46.0243,344400.0
2012-10-22 15:00:00,61.69,61.79,61.63,61.73,416800.0,46.0169,46.0915,45.9721,46.0467,416800.0
2012-10-22 15:30:00,61.74,62.05,61.71,62.04,1141200.0,46.0542,46.2854,46.0318,46.278,1141200.0
2012-10-23 09:30:00,61.55,61.72,61.41,61.53,799200.0,45.9124,46.0393,45.808,45.8975,799200.0
2012-10-23 10:00:00,61.51,61.57,61.28,61.28,569700.0,45.8826,45.9274,45.711,45.711,569700.0
2012-10-23 10:30:00,61.29,61.29,61.06,61.17,787200.0,45.7185,45.7185,45.5469,45.629,787200.0
2012-10-23 11:00:00,61.17,61.4,61.15,61.39,357900.0,45.629,45.8006,45.6141,45.7931,357900.0
2012-10-23 11:30:00,61.37,61.38,61.23,61.3,366200.0,45.7782,45.7856,45.6737,45.726,366200.0
2012-10-23 12:00:00,61.32,61.44,61.25,61.43,392800.0,45.7409,45.8304,45.6887,45.8229,392800.0
2012-10-23 12:30:00,61.42,61.56,61.39,61.48,302400.0,45.8155,45.9199,45.7931,45.8602,302400.0
2012-10-23 13:00:00,61.48,61.55,61.43,61.52,237200.0,45.8602,45.9124,45.8229,45.8901,237200.0
2012-10-23 13:30:00,61.53,61.61,61.46,61.56,253200.0,45.8975,45.9572,45.8453,45.9199,253200.0
2012-10-23 14:00:00,61.56,61.65,61.41,61.48,550900.0,45.9199,45.987,45.808,45.8602,550900.0
2012-10-23 14:30:00,61.49,61.67,61.45,61.54,285500.0,45.8677,46.002,45.8379,45.905,285500.0
2012-10-23 15:00:00,61.54,61.63,61.48,61.6,636500.0,45.905,45.9721,45.8602,45.9497,636500.0
2012-10-23 15:30:00,61.6,61.78,61.48,61.75,2103000.0,45.9497,46.084,45.8602,46.0616,2103000.0
2012-10-24 09:30:00,61.95,62.0,61.38,61.69,516300.0,46.2108,46.2481,45.7856,46.0169,516300.0
2012-10-24 10:00:00,61.67,61.86,61.59,61.8,449900.0,46.002,46.1437,45.9423,46.0989,449900.0
2012-10-24 10:30:00,61.8,62.23,61.75,62.14,827300.0,46.0989,46.4197,46.0616,46.3526,827300.0
2012-10-24 11:00:00,62.15,62.15,61.91,61.99,520800.0,46.36,46.36,46.181,46.2407,520800.0
2012-10-24 11:30:00,62.0,62.0,61.8,61.8,462200.0,46.2481,46.2481,46.0989,46.0989,462200.0
2012-10-24 12:00:00,61.8,61.86,61.63,61.7,872600.0,46.0989,46.1437,45.9721,46.0243,872600.0
2012-10-24 12:30:00,61.71,61.85,61.68,61.82,237700.0,46.0318,46.1362,46.0094,46.1139,237700.0
2012-10-24 13:00:00,61.82,61.83,61.59,61.65,296800.0,46.1139,46.1213,45.9423,45.987,296800.0
2012-10-24 13:30:00,61.65,61.65,61.54,61.54,239900.0,45.987,45.987,45.905,45.905,239900.0
2012-10-24 14:00:00,61.54,61.67,61.35,61.63,389500.0,45.905,46.002,45.7633,45.9721,389500.0
2012-10-24 14:30:00,61.65,61.69,61.49,61.53,354800.0,45.987,46.0169,45.8677,45.8975,354800.0
2012-10-24 15:00:00,61.53,61.58,61.32,61.41,518300.0,45.8975,45.9348,45.7409,45.808,518300.0
2012-10-24 15:30:00,61.41,61.46,61.23,61.29,1018400.0,45.808,45.8453,45.6737,45.7185,1018400.0
2012-10-25 09:30:00,61.7,61.89,61.3,61.3,809900.0,46.0243,46.1661,45.726,45.726,809900.0
2012-10-25 10:00:00,61.3,61.3,60.75,60.81,1403500.0,45.726,45.726,45.3157,45.3605,1403500.0
2012-10-25 10:30:00,60.82,60.86,60.41,60.65,653700.0,45.3679,45.3978,45.0621,45.2411,653700.0
2012-10-25 11:00:00,60.64,60.84,60.53,60.54,456200.0,45.2336,45.3828,45.1516,45.1591,456200.0
2012-10-25 11:30:00,60.55,60.69,60.33,60.5,406100.0,45.1665,45.2709,45.0024,45.1292,406100.0
2012-10-25 12:00:00,60.5,60.62,60.44,60.6,276200.0,45.1292,45.2187,45.0845,45.2038,276200.0
2012-10-25 12:30:00,60.61,60.8,60.59,60.79,349100.0,45.2113,45.353,45.1963,45.3455,349100.0
2012-10-25 13:00:00,60.78,60.84,60.58,60.68,501200.0,45.3381,45.3828,45.1889,45.2635,501200.0
2012-10-25 13:30:00,60.69,60.78,60.59,60.75,263300.0,45.2709,45.3381,45.1963,45.3157,263300.0
2012-10-25 14:00:00,60.75,60.76,60.6,60.61,325900.0,45.3157,45.3232,45.2038,45.2113,325900.0
2012-10-25 14:30:00,60.62,60.68,60.42,60.42,633400.0,45.2187,45.2635,45.0695,45.0695,633400.0
2012-10-25 15:00:00,60.43,60.49,60.32,60.36,707600.0,45.077,45.1218,44.9949,45.0248,707600.0
2012-10-25 15:30:00,60.36,60.5,60.31,60.47,1574700.0,45.0248,45.1292,44.9875,45.1068,1574700.0
2012-10-26 09:30:00,60.38,60.46,59.93,60.15,980400.0,45.0397,45.0994,44.704,44.8681,980400.0
2012-10-26 10:00:00,60.15,60.32,59.94,60.22,1302700.0,44.8681,44.9949,44.7115,44.9204,1302700.0
2012-10-26 10:30:00,60.22,60.23,59.72,59.72,814700.0,44.9204,44.9278,44.5474,44.5474,814700.0
2012-10-26 11:00:00,59.72,59.96,59.71,59.95,425000.0,44.5474,44.7264,44.5399,44.7189,425000.0
2012-10-26 11:30:00,59.95,60.05,59.66,59.67,454200.0,44.7189,44.7935,44.5026,44.5101,454200.0
2012-10-26 12:00:00,59.66,59.68,59.44,59.53,837700.0,44.5026,44.5175,44.3385,44.4057,837700.0
2012-10-26 12:30:00,59.53,59.79,59.47,59.72,477400.0,44.4057,44.5996,44.3609,44.5474,477400.0
2012-10-26 13:00:00,59.73,59.78,59.64,59.7,308500.0,44.5548,44.5921,44.4877,44.5325,308500.0
2012-10-26 13:30:00,59.69,60.03,59.65,59.92,640300.0,44.525,44.7786,44.4952,44.6966,640300.0
2012-10-26 14:00:00,59.93,59.95,59.88,59.94,509200.0,44.704,44.7189,44.6667,44.7115,509200.0
2012-10-26 14:30:00,59.93,60.1,59.92,60.0,697500.0,44.704,44.8308,44.6966,44.7562,697500.0
2012-10-26 15:00:00,60.0,60.26,59.98,60.24,727600.0,44.7562,44.9502,44.7413,44.9353,727600.0
2012-10-26 15:30:00,60.24,60.27,60.02,60.05,1263600.0,44.9353,44.9576,44.7712,44.7935,1263600.0
2012-10-31 09:30:00,62.89,63.0,61.78,61.92,3121200.0,46.912,46.9941,46.084,46.1884,3121200.0
2012-10-31 10:00:00,61.93,61.94,61.21,61.67,1488100.0,46.1959,46.2034,45.6588,46.002,1488100.0
2012-10-31 10:30:00,61.66,61.71,61.02,61.03,1005100.0,45.9945,46.0318,45.5171,45.5246,1005100.0
2012-10-31 11:00:00,61.03,61.58,60.89,61.52,963800.0,45.5246,45.9348,45.4201,45.8901,963800.0
2012-10-31 11:30:00,61.52,61.69,61.47,61.6,441500.0,45.8901,46.0169,45.8528,45.9497,441500.0
2012-10-31 12:00:00,61.58,61.65,61.36,61.37,527000.0,45.9348,45.987,45.7707,45.7782,527000.0
2012-10-31 12:30:00,61.35,61.41,61.21,61.22,482800.0,45.7633,45.808,45.6588,45.6663,482800.0
2012-10-31 13:00:00,61.22,61.37,61.17,61.35,431000.0,45.6663,45.7782,45.629,45.7633,431000.0
2012-10-31 13:30:00,61.37,61.55,61.37,61.51,388800.0,45.7782,45.9124,45.7782,45.8826,388800.0
2012-10-31 14:00:00,61.52,61.67,61.52,61.6,384700.0,45.8901,46.002,45.8901,45.9497,384700.0
2012-10-31 14:30:00,61.59,61.6,61.34,61.37,429600.0,45.9423,45.9497,45.7558,45.7782,429600.0
2012-10-31 15:00:00,61.37,61.6,61.32,61.51,849600.0,45.7782,45.9497,45.7409,45.8826,849600.0
2012-10-31 15:30:00,61.5,61.62,61.34,61.39,1684800.0,45.8752,45.9647,45.7558,45.7931,1684800.0
2012-11-01 09:30:00,61.96,62.08,61.72,62.03,925600.0,46.2183,46.3078,46.0393,46.2705,925600.0
2012-11-01 10:00:00,62.05,62.31,61.95,62.06,1123700.0,46.2854,46.4794,46.2108,46.2929,1123700.0
2012-11-01 10:30:00,62.06,62.17,62.05,62.09,441400.0,46.2929,46.3749,46.2854,46.3153,441400.0
2012-11-01 11:00:00,62.09,62.12,61.91,62.05,343600.0,46.3153,46.3376,46.181,46.2854,343600.0
2012-11-01 11:30:00,62.05,62.14,61.96,61.97,315000.0,46.2854,46.3526,46.2183,46.2257,315000.0
2012-11-01 12:00:00,61.98,62.14,61.97,62.13,356100.0,46.2332,46.3526,46.2257,46.3451,356100.0
2012-11-01 12:30:00,62.13,62.2,62.03,62.08,298600.0,46.3451,46.3973,46.2705,46.3078,298600.0
2012-11-01 13:00:00,62.07,62.09,61.95,62.01,306700.0,46.3003,46.3153,46.2108,46.2556,306700.0
2012-11-01 13:30:00,62.03,62.19,62.01,62.14,248700.0,46.2705,46.3898,46.2556,46.3526,248700.0
2012-11-01 14:00:00,62.14,62.27,62.05,62.16,321200.0,46.3526,46.4495,46.2854,46.3675,321200.0
2012-11-01 14:30:00,62.16,62.39,62.13,62.35,277300.0,46.3675,46.539,46.3451,46.5092,277300.0
2012-11-01 15:00:00,62.35,62.37,62.2,62.21,397400.0,46.5092,46.5241,46.3973,46.4048,397400.0
2012-11-01 15:30:00,62.21,62.31,62.13,62.26,864400.0,46.4048,46.4794,46.3451,46.4421,864400.0
2012-11-02 09:30:00,62.57,62.73,62.37,62.58,674300.0,46.6733,46.7927,46.5241,46.6808,674300.0
2012-11-02 10:00:00,62.57,62.61,62.38,62.49,560100.0,46.6733,46.7031,46.5316,46.6136,560100.0
2012-11-02 10:30:00,62.49,62.59,62.45,62.51,294400.0,46.6136,46.6882,46.5838,46.6285,294400.0
2012-11-02 11:00:00,62.51,62.74,62.47,62.67,547200.0,46.6285,46.8001,46.5987,46.7479,547200.0
2012-11-02 11:30:00,62.67,62.72,62.59,62.68,247100.0,46.7479,46.7852,46.6882,46.7554,247100.0
2012-11-02 12:00:00,62.67,62.9,62.58,62.87,578400.0,46.7479,46.9195,46.6808,46.8971,578400.0
2012-11-02 12:30:00,62.86,62.91,62.59,62.61,330900.0,46.8896,46.9269,46.6882,46.7031,330900.0
2012-11-02 13:00:00,62.61,62.79,62.59,62.68,384400.0,46.7031,46.8374,46.6882,46.7554,384400.0
2012-11-02 13:30:00,62.68,62.83,62.59,62.61,577800.0,46.7554,46.8672,46.6882,46.7031,577800.0
2012-11-02 14:00:00,62.6,62.62,62.43,62.53,520800.0,46.6957,46.7106,46.5689,46.6435,520800.0
2012-11-02 14:30:00,62.53,62.55,62.25,62.3,562400.0,46.6435,46.6584,46.4346,46.4719,562400.0
2012-11-02 15:00:00,62.3,62.37,62.2,62.24,630800.0,46.4719,46.5241,46.3973,46.4271,630800.0
2012-11-02 15:30:00,62.25,62.25,61.98,62.01,1951300.0,46.4346,46.4346,46.2332,46.2556,1951300.0
2012-11-05 09:30:00,61.96,62.35,61.93,62.06,614800.0,46.2183,46.5092,46.1959,46.2929,614800.0
2012-11-05 10:00:00,62.05,62.17,62.01,62.04,526700.0,46.2854,46.3749,46.2556,46.278,526700.0
2012-11-05 10:30:00,62.03,62.44,61.96,62.42,530600.0,46.2705,46.5763,46.2183,46.5614,530600.0
2012-11-05 11:00:00,62.42,62.49,62.26,62.32,257500.0,46.5614,46.6136,46.4421,46.4868,257500.0
2012-11-05 11:30:00,62.31,62.35,62.22,62.3,176400.0,46.4794,46.5092,46.4122,46.4719,176400.0
2012-11-05 12:00:00,62.3,62.33,62.24,62.33,138100.0,46.4719,46.4943,46.4271,46.4943,138100.0
2012-11-05 12:30:00,62.32,62.43,62.25,62.4,236700.0,46.4868,46.5689,46.4346,46.5465,236700.0
2012-11-05 13:00:00,62.39,62.47,62.33,62.43,240100.0,46.539,46.5987,46.4943,46.5689,240100.0
2012-11-05 13:30:00,62.44,62.49,62.4,62.49,185900.0,46.5763,46.6136,46.5465,46.6136,185900.0
2012-11-05 14:00:00,62.48,62.53,62.41,62.44,264300.0,46.6062,46.6435,46.554,46.5763,264300.0
2012-11-05 14:30:00,62.44,62.49,62.31,62.38,373000.0,46.5763,46.6136,46.4794,46.5316,373000.0
2012-11-05 15:00:00,62.38,62.42,62.26,62.3,340700.0,46.5316,46.5614,46.4421,46.4719,340700.0
2012-11-05 15:30:00,62.3,62.52,62.28,62.39,625200.0,46.4719,46.636,46.457,46.539,625200.0
2012-11-06 09:30:00,62.59,62.85,62.33,62.59,764100.0,46.6882,46.8822,46.4943,46.6882,764100.0
2012-11-06 10:00:00,62.6,62.69,62.5,62.64,500200.0,46.6957,46.7628,46.6211,46.7255,500200.0
2012-11-06 10:30:00,62.63,62.65,62.35,62.37,608000.0,46.7181,46.733,46.5092,46.5241,608000.0
2012-11-06 11:00:00,62.37,62.53,62.34,62.45,398400.0,46.5241,46.6435,46.5017,46.5838,398400.0
2012-11-06 11:30:00,62.45,62.71,62.43,62.66,507700.0,46.5838,46.7777,46.5689,46.7404,507700.0
2012-11-06 12:00:00,62.66,62.83,62.63,62.73,704000.0,46.7404,46.8672,46.7181,46.7927,704000.0
2012-11-06 12:30:00,62.73,62.9,62.73,62.81,301300.0,46.7927,46.9195,46.7927,46.8523,301300.0
2012-11-06 13:00:00,62.81,62.89,62.71,62.88,309400.0,46.8523,46.912,46.7777,46.9045,309400.0
2012-11-06 13:30:00,62.88,62.9,62.76,62.77,361600.0,46.9045,46.9195,46.815,46.8225,361600.0
2012-11-06 14:00:00,62.76,62.82,62.7,62.75,232200.0,46.815,46.8598,46.7703,46.8076,232200.0
2012-11-06 14:30:00,62.75,62.78,62.69,62.7,259900.0,46.8076,46.83,46.7628,46.7703,259900.0
2012-11-06 15:00:00,62.7,62.71,62.56,62.56,383200.0,46.7703,46.7777,46.6658,46.6658,383200.0
2012-11-06 15:30:00,62.56,62.61,62.5,62.6,1065700.0,46.6658,46.7031,46.6211,46.6957,1065700.0
2012-11-07 09:30:00,62.34,62.37,61.97,62.26,1045200.0,46.5017,46.5241,46.2257,46.4421,1045200.0
2012-11-07 10:00:00,62.26,62.27,62.09,62.25,543900.0,46.4421,46.4495,46.3153,46.4346,543900.0
2012-11-07 10:30:00,62.25,62.35,61.96,61.96,752200.0,46.4346,46.5092,46.2183,46.2183,752200.0
2012-11-07 11:00:00,61.97,62.05,61.63,61.66,703400.0,46.2257,46.2854,45.9721,45.9945,703400.0
2012-11-07 11:30:00,61.66,62.03,61.43,62.0,543500.0,45.9945,46.2705,45.8229,46.2481,543500.0
2012-11-07 12:00:00,62.02,62.1,61.93,62.02,319000.0,46.263,46.3227,46.1959,46.263,319000.0
2012-11-07 12:30:00,62.02,62.13,62.0,62.05,251400.0,46.263,46.3451,46.2481,46.2854,251400.0
2012-11-07 13:00:00,62.05,62.19,62.01,62.14,503300.0,46.2854,46.3898,46.2556,46.3526,503300.0
2012-11-07 13:30:00,62.13,62.29,62.11,62.19,435500.0,46.3451,46.4644,46.3302,46.3898,435500.0
2012-11-07 14:00:00,62.2,62.3,62.13,62.19,387300.0,46.3973,46.4719,46.3451,46.3898,387300.0
2012-11-07 14:30:00,62.17,62.19,62.0,62.12,505500.0,46.3749,46.3898,46.2481,46.3376,505500.0
2012-11-07 15:00:00,62.13,62.34,62.0,62.3,796000.0,46.3451,46.5017,46.2481,46.4719,796000.0
2012-11-07 15:30:00,62.3,62.35,61.98,61.99,1312200.0,46.4719,46.5092,46.2332,46.2407,1312200.0
2012-11-08 09:30:00,61.8,61.99,61.71,61.86,453800.0,46.0989,46.2407,46.0318,46.1437,453800.0
2012-11-08 10:00:00,61.86,61.89,61.45,61.57,669500.0,46.1437,46.1661,45.8379,45.9274,669500.0
2012-11-08 10:30:00,61.56,61.72,61.44,61.55,661500.0,45.9199,46.0393,45.8304,45.9124,661500.0
2012-11-08 11:00:00,61.55,61.66,61.43,61.65,430700.0,45.9124,45.9945,45.8229,45.987,430700.0
2012-11-08 11:30:00,61.65,61.68,61.43,61.59,340500.0,45.987,46.0094,45.8229,45.9423,340500.0
2012-11-08 12:00:00,61.58,61.6,61.36,61.48,358700.0,45.9348,45.9497,45.7707,45.8602,358700.0
2012-11-08 12:30:00,61.48,61.49,61.08,61.25,487500.0,45.8602,45.8677,45.5619,45.6887,487500.0
2012-11-08 13:00:00,61.26,61.35,60.92,61.03,504900.0,45.6961,45.7633,45.4425,45.5246,504900.0
2012-11-08 13:30:00,61.04,61.44,60.98,61.44,369100.0,45.532,45.8304,45.4873,45.8304,369100.0
2012-11-08 14:00:00,61.44,61.45,61.0,61.05,476700.0,45.8304,45.8379,45.5022,45.5395,476700.0
2012-11-08 14:30:00,61.04,61.24,60.97,61.16,510700.0,45.532,45.6812,45.4798,45.6215,510700.0
2012-11-08 15:00:00,61.16,61.23,61.06,61.06,384100.0,45.6215,45.6737,45.5469,45.5469,384100.0
2012-11-08 15:30:00,61.07,61.19,60.84,60.87,1100100.0,45.5544,45.6439,45.3828,45.4052,1100100.0
2012-11-09 09:30:00,60.66,60.86,60.31,60.36,955300.0,45.2486,45.3978,44.9875,45.0248,955300.0
2012-11-09 10:00:00,60.37,60.74,60.35,60.55,537300.0,45.0322,45.3082,45.0173,45.1665,537300.0
2012-11-09 10:30:00,60.55,60.6,60.38,60.5,499100.0,45.1665,45.2038,45.0397,45.1292,499100.0
2012-11-09 11:00:00,60.51,60.74,60.48,60.73,281400.0,45.1367,45.3082,45.1143,45.3008,281400.0
2012-11-09 11:30:00,60.72,60.96,60.65,60.96,274900.0,45.2933,45.4723,45.2411,45.4723,274900.0
2012-11-09 12:00:00,60.97,61.2,60.97,61.18,314400.0,45.4798,45.6514,45.4798,45.6365,314400.0
2012-11-09 12:30:00,61.17,61.19,61.07,61.18,267800.0,45.629,45.6439,45.5544,45.6365,267800.0
2012-11-09 13:00:00,61.16,61.24,60.78,60.79,426000.0,45.6215,45.6812,45.3381,45.3455,426000.0
2012-11-09 13:30:00,60.79,60.98,60.67,60.94,304200.0,45.3455,45.4873,45.256,45.4574,304200.0
2012-11-09 14:00:00,60.94,61.14,60.87,61.14,321800.0,45.4574,45.6066,45.4052,45.6066,321800.0
2012-11-09 14:30:00,61.13,61.35,61.0,61.03,406200.0,45.5992,45.7633,45.5022,45.5246,406200.0
2012-11-09 15:00:00,61.03,61.04,60.85,60.94,268900.0,45.5246,45.532,45.3903,45.4574,268900.0
2012-11-09 15:30:00,60.94,61.09,60.78,60.94,981300.0,45.4574,45.5693,45.3381,45.4574,981300.0
2012-11-12 09:30:00,61.21,61.28,60.65,61.27,861200.0,45.6588,45.711,45.2411,45.7036,861200.0
2012-11-12 10:00:00,61.26,61.43,61.02,61.07,620600.0,45.6961,45.8229,45.5171,45.5544,620600.0
2012-11-12 10:30:00,61.07,61.08,60.82,60.91,558600.0,45.5544,45.5619,45.3679,45.435,558600.0
2012-11-12 11:00:00,60.91,60.99,60.71,60.71,634900.0,45.435,45.4947,45.2859,45.2859,634900.0
2012-11-12 11:30:00,60.71,60.8,60.5,60.74,747700.0,45.2859,45.353,45.1292,45.3082,747700.0
2012-11-12 12:00:00,60.73,60.9,60.59,60.9,408700.0,45.3008,45.4276,45.1963,45.4276,408700.0
2012-11-12 12:30:00,60.9,61.0,60.87,60.99,281900.0,45.4276,45.5022,45.4052,45.4947,281900.0
2012-11-12 13:00:00,60.99,61.31,60.99,61.28,393900.0,45.4947,45.7334,45.4947,45.711,393900.0
2012-11-12 13:30:00,61.27,61.32,61.13,61.2,320600.0,45.7036,45.7409,45.5992,45.6514,320600.0
2012-11-12 14:00:00,61.19,61.26,61.1,61.2,362100.0,45.6439,45.6961,45.5768,45.6514,362100.0
2012-11-12 14:30:00,61.19,61.23,60.95,61.03,356100.0,45.6439,45.6737,45.4649,45.5246,356100.0
2012-11-12 15:00:00,61.03,61.14,60.95,61.12,585600.0,45.5246,45.6066,45.4649,45.5917,585600.0
2012-11-12 15:30:00,61.11,61.29,61.09,61.2,1380700.0,45.5842,45.7185,45.5693,45.6514,1380700.0
2012-11-13 09:30:00,62.36,64.3,62.31,64.03,4960100.0,46.5167,47.9638,46.4794,47.7624,4960100.0
2012-11-13 10:00:00,64.04,64.44,63.85,63.99,2854900.0,47.7698,48.0682,47.6281,47.7325,2854900.0
2012-11-13 10:30:00,63.99,64.12,63.56,63.94,2349000.0,47.7325,47.8295,47.4118,47.6952,2349000.0
2012-11-13 11:00:00,63.94,63.98,63.71,63.8,935400.0,47.6952,47.7251,47.5237,47.5908,935400.0
2012-11-13 11:30:00,63.81,64.05,63.41,63.66,1191700.0,47.5983,47.7773,47.2999,47.4864,1191700.0
2012-11-13 12:00:00,63.67,63.89,63.34,63.82,1110400.0,47.4938,47.6579,47.2477,47.6057,1110400.0
2012-11-13 12:30:00,63.81,63.97,63.65,63.69,890500.0,47.5983,47.7176,47.4789,47.5088,890500.0
2012-11-13 13:00:00,63.68,63.8,63.59,63.76,579900.0,47.5013,47.5908,47.4342,47.561,579900.0
2012-11-13 13:30:00,63.75,63.94,63.62,63.84,712700.0,47.5535,47.6952,47.4565,47.6206,712700.0
2012-11-13 14:00:00,63.85,63.91,63.62,63.66,627700.0,47.6281,47.6729,47.4565,47.4864,627700.0
2012-11-13 14:30:00,63.66,63.73,63.46,63.69,783400.0,47.4864,47.5386,47.3372,47.5088,783400.0
2012-11-13 15:00:00,63.69,63.75,63.36,63.39,1074800.0,47.5088,47.5535,47.2626,47.285,1074800.0
2012-11-13 15:30:00,63.39,63.58,63.36,63.38,1854200.0,47.285,47.4267,47.2626,47.2775,1854200.0
2012-11-14 09:30:00,63.24,63.5,62.4,62.42,2021500.0,47.1731,47.367,46.5465,46.5614,2021500.0
2012-11-14 10:00:00,62.42,62.62,62.25,62.26,1314100.0,46.5614,46.7106,46.4346,46.4421,1314100.0
2012-11-14 10:30:00,62.26,62.41,62.06,62.1,973000.0,46.4421,46.554,46.2929,46.3227,973000.0
2012-11-14 11:00:00,62.09,62.2,61.99,62.17,771000.0,46.3153,46.3973,46.2407,46.3749,771000.0
2012-11-14 11:30:00,62.17,62.32,62.14,62.29,711200.0,46.3749,46.4868,46.3526,46.4644,711200.0
2012-11-14 12:00:00,62.3,63.2,62.2,62.32,758600.0,46.4719,47.1432,46.3973,46.4868,758600.0
2012-11-14 12:30:00,62.34,62.35,62.03,62.1,383600.0,46.5017,46.5092,46.2705,46.3227,383600.0
2012-11-14 13:00:00,62.1,62.27,62.06,62.16,400500.0,46.3227,46.4495,46.2929,46.3675,400500.0
2012-11-14 13:30:00,62.16,62.27,62.06,62.09,461600.0,46.3675,46.4495,46.2929,46.3153,461600.0
2012-11-14 14:00:00,62.1,62.16,61.93,62.07,885300.0,46.3227,46.3675,46.1959,46.3003,885300.0
2012-11-14 14:30:00,62.07,62.09,61.99,62.01,515500.0,46.3003,46.3153,46.2407,46.2556,515500.0
2012-11-14 15:00:00,62.01,62.08,61.67,61.7,1164000.0,46.2556,46.3078,46.002,46.0243,1164000.0
2012-11-14 15:30:00,61.7,61.71,61.32,61.47,2106800.0,46.0243,46.0318,45.7409,45.8528,2106800.0
2012-11-15 09:30:00,61.27,61.88,61.27,61.39,1081600.0,45.7036,46.1586,45.7036,45.7931,1081600.0
2012-11-15 10:00:00,61.38,61.71,61.27,61.42,799600.0,45.7856,46.0318,45.7036,45.8155,799600.0
2012-11-15 10:30:00,61.42,61.65,61.37,61.4,448800.0,45.8155,45.987,45.7782,45.8006,448800.0
2012-11-15 11:00:00,61.37,61.47,61.13,61.19,746200.0,45.7782,45.8528,45.5992,45.6439,746200.0
2012-11-15 11:30:00,61.18,61.36,61.14,61.29,512500.0,45.6365,45.7707,45.6066,45.7185,512500.0
2012-11-15 12:00:00,61.29,61.31,61.13,61.19,386900.0,45.7185,45.7334,45.5992,45.6439,386900.0
2012-11-15 12:30:00,61.19,61.37,61.18,61.33,323500.0,45.6439,45.7782,45.6365,45.7483,323500.0
2012-11-15 13:00:00,61.34,61.55,61.23,61.52,359800.0,45.7558,45.9124,45.6737,45.8901,359800.0
2012-11-15 13:30:00,61.54,61.73,61.53,61.68,524700.0,45.905,46.0467,45.8975,46.0094,524700.0
2012-11-15 14:00:00,61.67,61.68,61.37,61.44,423400.0,46.002,46.0094,45.7782,45.8304,423400.0
2012-11-15 14:30:00,61.43,61.43,61.21,61.22,351300.0,45.8229,45.8229,45.6588,45.6663,351300.0
2012-11-15 15:00:00,61.22,61.23,61.13,61.16,551500.0,45.6663,45.6737,45.5992,45.6215,551500.0
2012-11-15 15:30:00,61.16,61.38,61.04,61.25,1119800.0,45.6215,45.7856,45.532,45.6887,1119800.0
2012-11-16 09:30:00,61.03,61.6,61.03,61.23,1439200.0,45.5246,45.9497,45.5246,45.6737,1439200.0
2012-11-16 10:00:00,61.22,61.69,61.08,61.64,739500.0,45.6663,46.0169,45.5619,45.9796,739500.0
2012-11-16 10:30:00,61.64,61.68,61.36,61.5,846900.0,45.9796,46.0094,45.7707,45.8752,846900.0
2012-11-16 11:00:00,61.5,61.73,61.48,61.67,807200.0,45.8752,46.0467,45.8602,46.002,807200.0
2012-11-16 11:30:00,61.66,61.99,61.62,61.99,656800.0,45.9945,46.2407,45.9647,46.2407,656800.0
2012-11-16 12:00:00,61.99,62.0,61.8,61.89,553000.0,46.2407,46.2481,46.0989,46.1661,553000.0
2012-11-16 12:30:00,61.89,61.99,61.84,61.86,380500.0,46.1661,46.2407,46.1288,46.1437,380500.0
2012-11-16 13:00:00,61.85,61.96,61.78,61.92,288800.0,46.1362,46.2183,46.084,46.1884,288800.0
2012-11-16 13:30:00,61.92,62.04,61.86,62.02,308200.0,46.1884,46.278,46.1437,46.263,308200.0
2012-11-16 14:00:00,62.02,62.12,61.87,61.88,389700.0,46.263,46.3376,46.1511,46.1586,389700.0
2012-11-16 14:30:00,61.88,62.09,61.71,62.04,394800.0,46.1586,46.3153,46.0318,46.278,394800.0
2012-11-16 15:00:00,62.04,62.15,61.98,62.1,489000.0,46.278,46.36,46.2332,46.3227,489000.0
2012-11-16 15:30:00,62.11,62.28,62.08,62.12,999800.0,46.3302,46.457,46.3078,46.3376,999800.0
2012-11-19 09:30:00,62.49,62.95,62.3,62.92,1462500.0,46.6136,46.9568,46.4719,46.9344,1462500.0
2012-11-19 10:00:00,62.95,63.34,62.91,63.27,1904600.0,46.9568,47.2477,46.9269,47.1955,1904600.0
2012-11-19 10:30:00,63.27,63.28,62.93,62.94,648100.0,47.1955,47.2029,46.9418,46.9493,648100.0
2012-11-19 11:00:00,62.94,63.0,62.6,62.77,771800.0,46.9493,46.9941,46.6957,46.8225,771800.0
2012-11-19 11:30:00,62.77,63.0,62.67,62.95,361100.0,46.8225,46.9941,46.7479,46.9568,361100.0
2012-11-19 12:00:00,62.95,63.0,62.76,62.87,429800.0,46.9568,46.9941,46.815,46.8971,429800.0
2012-11-19 12:30:00,62.86,63.0,62.85,62.86,344800.0,46.8896,46.9941,46.8822,46.8896,344800.0
2012-11-19 13:00:00,62.86,62.94,62.82,62.9,277900.0,46.8896,46.9493,46.8598,46.9195,277900.0
2012-11-19 13:30:00,62.89,63.0,62.88,62.98,262200.0,46.912,46.9941,46.9045,46.9791,262200.0
2012-11-19 14:00:00,62.97,63.1,62.92,62.95,426300.0,46.9717,47.0687,46.9344,46.9568,426300.0
2012-11-19 14:30:00,62.95,63.14,62.91,63.09,521000.0,46.9568,47.0985,46.9269,47.0612,521000.0
2012-11-19 15:00:00,63.09,63.21,63.03,63.21,442000.0,47.0612,47.1507,47.0164,47.1507,442000.0
2012-11-19 15:30:00,63.2,63.33,63.11,63.33,1173200.0,47.1432,47.2402,47.0761,47.2402,1173200.0
2012-11-20 09:30:00,63.22,63.74,63.2,63.46,885500.0,47.1582,47.5461,47.1432,47.3372,885500.0
2012-11-20 10:00:00,63.45,63.57,63.25,63.44,760100.0,47.3297,47.4192,47.1805,47.3223,760100.0
2012-11-20 10:30:00,63.44,63.78,63.4,63.41,700100.0,47.3223,47.5759,47.2924,47.2999,700100.0
2012-11-20 11:00:00,63.41,63.55,63.24,63.52,735900.0,47.2999,47.4043,47.1731,47.3819,735900.0
2012-11-20 11:30:00,63.52,63.77,63.4,63.74,688900.0,47.3819,47.5684,47.2924,47.5461,688900.0
2012-11-20 12:00:00,63.75,63.83,63.57,63.6,435500.0,47.5535,47.6132,47.4192,47.4416,435500.0
2012-11-20 12:30:00,63.61,63.75,63.58,63.7,353500.0,47.4491,47.5535,47.4267,47.5162,353500.0
2012-11-20 13:00:00,63.69,63.71,63.15,63.17,570300.0,47.5088,47.5237,47.1059,47.1209,570300.0
2012-11-20 13:30:00,63.17,63.4,63.16,63.4,370600.0,47.1209,47.2924,47.1134,47.2924,370600.0
2012-11-20 14:00:00,63.39,63.46,63.27,63.44,390200.0,47.285,47.3372,47.1955,47.3223,390200.0
2012-11-20 14:30:00,63.44,63.52,63.38,63.51,443100.0,47.3223,47.3819,47.2775,47.3745,443100.0
2012-11-20 15:00:00,63.52,63.86,63.51,63.73,679600.0,47.3819,47.6356,47.3745,47.5386,679600.0
2012-11-20 15:30:00,63.73,63.87,63.72,63.83,995600.0,47.5386,47.643,47.5311,47.6132,995600.0
2012-11-21 09:30:00,63.66,63.86,63.5,63.83,726300.0,47.4864,47.6356,47.367,47.6132,726300.0
2012-11-21 10:00:00,63.83,63.88,63.67,63.69,575200.0,47.6132,47.6505,47.4938,47.5088,575200.0
2012-11-21 10:30:00,63.7,63.76,63.56,63.65,517500.0,47.5162,47.561,47.4118,47.4789,517500.0
2012-11-21 11:00:00,63.67,63.9,63.59,63.87,344300.0,47.4938,47.6654,47.4342,47.643,344300.0
2012-11-21 11:30:00,63.86,63.98,63.79,63.97,351300.0,47.6356,47.7251,47.5833,47.7176,351300.0
2012-11-21 12:00:00,63.97,64.17,63.93,64.12,374500.0,47.7176,47.8668,47.6878,47.8295,374500.0
2012-11-21 12:30:00,64.12,64.18,63.98,64.03,278000.0,47.8295,47.8743,47.7251,47.7624,278000.0
2012-11-21 13:00:00,64.04,64.05,63.88,63.99,227000.0,47.7698,47.7773,47.6505,47.7325,227000.0
2012-11-21 13:30:00,63.99,64.03,63.95,64.0,195000.0,47.7325,47.7624,47.7027,47.74,195000.0
2012-11-21 14:00:00,64.0,64.07,63.99,64.03,256400.0,47.74,47.7922,47.7325,47.7624,256400.0
2012-11-21 14:30:00,64.03,64.1,64.03,64.09,258900.0,47.7624,47.8146,47.7624,47.8071,258900.0
2012-11-21 15:00:00,64.1,64.16,64.06,64.09,358000.0,47.8146,47.8593,47.7848,47.8071,358000.0
2012-11-21 15:30:00,64.09,64.14,64.02,64.09,611900.0,47.8071,47.8444,47.7549,47.8071,611900.0
2012-11-23 09:30:00,64.28,64.45,64.12,64.33,655900.0,47.9489,48.0757,47.8295,47.9862,655900.0
2012-11-23 10:00:00,64.33,64.54,64.24,64.54,574400.0,47.9862,48.1428,47.919,48.1428,574400.0
2012-11-23 10:30:00,64.53,64.6,64.42,64.53,459700.0,48.1353,48.1876,48.0533,48.1353,459700.0
2012-11-23 11:00:00,64.52,64.6,64.36,64.41,455000.0,48.1279,48.1876,48.0085,48.0458,455000.0
2012-11-23 11:30:00,64.41,64.52,64.4,64.51,246400.0,48.0458,48.1279,48.0384,48.1204,246400.0
2012-11-23 12:00:00,64.51,64.54,64.43,64.44,295100.0,48.1204,48.1428,48.0607,48.0682,295100.0
2012-11-23 12:30:00,64.43,64.83,64.42,64.81,690900.0,48.0607,48.3591,48.0533,48.3442,690900.0
2012-11-26 09:30:00,64.6,64.89,64.45,64.63,633400.0,48.1876,48.4039,48.0757,48.2099,633400.0
2012-11-26 10:00:00,64.64,64.69,64.28,64.3,537400.0,48.2174,48.2547,47.9489,47.9638,537400.0
2012-11-26 10:30:00,64.3,64.46,64.28,64.3,436600.0,47.9638,48.0831,47.9489,47.9638,436600.0
2012-11-26 11:00:00,64.29,64.3,64.16,64.2,375900.0,47.9563,47.9638,47.8593,47.8892,375900.0
2012-11-26 11:30:00,64.21,64.45,64.2,64.42,416600.0,47.8966,48.0757,47.8892,48.0533,416600.0
2012-11-26 12:00:00,64.41,64.62,64.37,64.5,415700.0,48.0458,48.2025,48.016,48.113,415700.0
2012-11-26 12:30:00,64.5,64.61,64.39,64.53,320700.0,48.113,48.195,48.0309,48.1353,320700.0
2012-11-26 13:00:00,64.53,64.63,64.41,64.55,318300.0,48.1353,48.2099,48.0458,48.1503,318300.0
2012-11-26 13:30:00,64.55,64.66,64.51,64.51,207700.0,48.1503,48.2323,48.1204,48.1204,207700.0
2012-11-26 14:00:00,64.52,64.52,64.39,64.41,247600.0,48.1279,48.1279,48.0309,48.0458,247600.0
2012-11-26 14:30:00,64.41,64.71,64.39,64.67,295200.0,48.0458,48.2696,48.0309,48.2398,295200.0
2012-11-26 15:00:00,64.67,64.74,64.59,64.7,365100.0,48.2398,48.292,48.1801,48.2622,365100.0
2012-11-26 15:30:00,64.7,64.75,64.63,64.68,785400.0,48.2622,48.2994,48.2099,48.2472,785400.0
2012-11-27 09:30:00,63.96,64.41,63.55,64.25,939900.0,47.9258,48.263,47.6186,48.1431,939900.0
2012-11-27 10:00:00,64.25,64.3,63.85,63.94,784700.0,48.1431,48.1806,47.8434,47.9108,784700.0
2012-11-27 10:30:00,63.92,64.07,63.87,63.96,547100.0,47.8958,48.0082,47.8584,47.9258,547100.0
2012-11-27 11:00:00,63.97,64.03,63.82,63.94,304700.0,47.9333,47.9783,47.8209,47.9108,304700.0
2012-11-27 11:30:00,63.93,64.31,63.91,64.3,748000.0,47.9033,48.1881,47.8883,48.1806,748000.0
2012-11-27 12:00:00,64.31,64.46,64.16,64.2,788100.0,48.1881,48.3005,48.0757,48.1056,788100.0
2012-11-27 12:30:00,64.2,64.35,64.16,64.3,555500.0,48.1056,48.218,48.0757,48.1806,555500.0
2012-11-27 13:00:00,64.3,64.32,64.11,64.16,377200.0,48.1806,48.1956,48.0382,48.0757,377200.0
2012-11-27 13:30:00,64.17,64.35,64.09,64.25,587900.0,48.0832,48.218,48.0232,48.1431,587900.0
2012-11-27 14:00:00,64.25,64.37,64.06,64.1,354100.0,48.1431,48.233,48.0007,48.0307,354100.0
2012-11-27 14:30:00,64.1,64.2,63.96,64.07,379200.0,48.0307,48.1056,47.9258,48.0082,379200.0
2012-11-27 15:00:00,64.08,64.32,64.08,64.28,455600.0,48.0157,48.1956,48.0157,48.1656,455600.0
2012-11-27 15:30:00,64.28,64.28,64.09,64.17,838300.0,48.1656,48.1656,48.0232,48.0832,838300.0
2012-11-28 09:30:00,63.87,64.22,63.72,64.08,582700.0,47.8584,48.1206,47.746,48.0157,582700.0
2012-11-28 10:00:00,64.08,64.08,63.37,63.59,1015700.0,48.0157,48.0157,47.4837,47.6486,1015700.0
2012-11-28 10:30:00,63.59,64.18,63.58,64.0,512800.0,47.6486,48.0907,47.6411,47.9558,512800.0
2012-11-28 11:00:00,64.01,64.32,63.98,64.29,548000.0,47.9633,48.1956,47.9408,48.1731,548000.0
2012-11-28 11:30:00,64.32,64.34,64.0,64.05,245900.0,48.1956,48.2105,47.9558,47.9932,245900.0
2012-11-28 12:00:00,64.04,64.29,63.9,64.25,388500.0,47.9858,48.1731,47.8808,48.1431,388500.0
2012-11-28 12:30:00,64.25,64.4,64.22,64.35,236800.0,48.1431,48.2555,48.1206,48.218,236800.0
2012-11-28 13:00:00,64.35,64.42,64.31,64.42,245800.0,48.218,48.2705,48.1881,48.2705,245800.0
2012-11-28 13:30:00,64.41,64.58,64.41,64.53,331000.0,48.263,48.3904,48.263,48.3529,331000.0
2012-11-28 14:00:00,64.52,64.67,64.48,64.65,436100.0,48.3454,48.4578,48.3154,48.4428,436100.0
2012-11-28 14:30:00,64.65,64.72,64.53,64.65,686300.0,48.4428,48.4953,48.3529,48.4428,686300.0
2012-11-28 15:00:00,64.64,64.7,64.56,64.68,418400.0,48.4353,48.4803,48.3754,48.4653,418400.0
2012-11-28 15:30:00,64.67,64.85,64.65,64.82,1306800.0,48.4578,48.5927,48.4428,48.5702,1306800.0
2012-11-29 09:30:00,64.56,65.02,64.56,64.95,712500.0,48.3754,48.7201,48.3754,48.6676,712500.0
2012-11-29 10:00:00,64.96,65.01,64.59,64.7,1005300.0,48.6751,48.7126,48.3979,48.4803,1005300.0
2012-11-29 10:30:00,64.7,64.85,64.66,64.78,365300.0,48.4803,48.5927,48.4503,48.5402,365300.0
2012-11-29 11:00:00,64.8,64.85,64.61,64.71,401100.0,48.5552,48.5927,48.4129,48.4878,401100.0
2012-11-29 11:30:00,64.71,64.73,64.22,64.47,816600.0,48.4878,48.5028,48.1206,48.308,816600.0
2012-11-29 12:00:00,64.47,64.67,64.33,64.53,338100.0,48.308,48.4578,48.2031,48.3529,338100.0
2012-11-29 12:30:00,64.55,64.59,64.42,64.48,253900.0,48.3679,48.3979,48.2705,48.3154,253900.0
2012-11-29 13:00:00,64.47,64.56,64.44,64.55,233900.0,48.308,48.3754,48.2855,48.3679,233900.0
2012-11-29 13:30:00,64.54,64.61,64.53,64.55,316700.0,48.3604,48.4129,48.3529,48.3679,316700.0
2012-11-29 14:00:00,64.56,64.58,64.41,64.44,383500.0,48.3754,48.3904,48.263,48.2855,383500.0
2012-11-29 14:30:00,64.43,64.52,64.4,64.41,296300.0,48.278,48.3454,48.2555,48.263,296300.0
2012-11-29 15:00:00,64.41,64.43,64.1,64.15,868900.0,48.263,48.278,48.0307,48.0682,868900.0
2012-11-29 15:30:00,64.15,64.27,64.11,64.23,1137500.0,48.0682,48.1581,48.0382,48.1281,1137500.0
2012-11-30 09:30:00,64.4,64.49,64.04,64.15,516000.0,48.2555,48.3229,47.9858,48.0682,516000.0
2012-11-30 10:00:00,64.14,64.51,64.11,64.48,454700.0,48.0607,48.3379,48.0382,48.3154,454700.0
2012-11-30 10:30:00,64.48,64.57,64.39,64.51,593400.0,48.3154,48.3829,48.248,48.3379,593400.0
2012-11-30 11:00:00,64.51,64.63,64.47,64.51,417500.0,48.3379,48.4278,48.308,48.3379,417500.0
2012-11-30 11:30:00,64.5,64.6,64.4,64.56,240100.0,48.3304,48.4054,48.2555,48.3754,240100.0
2012-11-30 12:00:00,64.58,64.63,64.5,64.6,257700.0,48.3904,48.4278,48.3304,48.4054,257700.0
2012-11-30 12:30:00,64.59,64.63,64.51,64.56,234600.0,48.3979,48.4278,48.3379,48.3754,234600.0
2012-11-30 13:00:00,64.56,64.8,64.54,64.8,369600.0,48.3754,48.5552,48.3604,48.5552,369600.0
2012-11-30 13:30:00,64.79,64.95,64.78,64.92,250000.0,48.5477,48.6676,48.5402,48.6451,250000.0
2012-11-30 14:00:00,64.91,65.05,64.91,65.02,374900.0,48.6376,48.7426,48.6376,48.7201,374900.0
2012-11-30 14:30:00,65.02,65.04,64.8,64.82,292400.0,48.7201,48.7351,48.5552,48.5702,292400.0
2012-11-30 15:00:00,64.81,64.86,64.73,64.82,429200.0,48.5627,48.6002,48.5028,48.5702,429200.0
2012-11-30 15:30:00,64.81,65.23,64.8,65.09,2323400.0,48.5627,48.8774,48.5552,48.7725,2323400.0
2012-12-03 09:30:00,65.0,65.6,64.99,65.56,854000.0,48.7051,49.1547,48.6976,49.1247,854000.0
2012-12-03 10:00:00,65.56,65.92,65.26,65.51,649200.0,49.1247,49.3945,48.8999,49.0872,649200.0
2012-12-03 10:30:00,65.51,65.77,65.47,65.49,596800.0,49.0872,49.2821,49.0573,49.0722,596800.0
2012-12-03 11:00:00,65.5,65.51,65.34,65.43,563300.0,49.0797,49.0872,48.9599,49.0273,563300.0
2012-12-03 11:30:00,65.43,65.58,65.32,65.43,458700.0,49.0273,49.1397,48.9449,49.0273,458700.0
2012-12-03 12:00:00,65.44,65.46,65.34,65.45,296200.0,49.0348,49.0498,48.9599,49.0423,296200.0
2012-12-03 12:30:00,65.45,65.49,65.25,65.3,394200.0,49.0423,49.0722,48.8924,48.9299,394200.0
2012-12-03 13:00:00,65.3,65.32,65.15,65.18,267100.0,48.9299,48.9449,48.8175,48.84,267100.0
2012-12-03 13:30:00,65.18,65.19,65.07,65.15,205400.0,48.84,48.8475,48.7575,48.8175,205400.0
2012-12-03 14:00:00,65.15,65.16,65.06,65.1,264700.0,48.8175,48.825,48.75,48.78,264700.0
2012-12-03 14:30:00,65.09,65.21,65.07,65.15,258200.0,48.7725,48.8624,48.7575,48.8175,258200.0
2012-12-03 15:00:00,65.14,65.27,65.0,65.06,418600.0,48.81,48.9074,48.7051,48.75,418600.0
2012-12-03 15:30:00,65.07,65.22,64.9,64.91,795100.0,48.7575,48.8699,48.6302,48.6376,795100.0
2012-12-04 09:30:00,64.93,64.99,64.41,64.42,791100.0,48.6526,48.6976,48.263,48.2705,791100.0
2012-12-04 10:00:00,64.44,64.73,64.32,64.62,766300.0,48.2855,48.5028,48.1956,48.4204,766300.0
2012-12-04 10:30:00,64.62,64.77,64.59,64.7,529300.0,48.4204,48.5327,48.3979,48.4803,529300.0
2012-12-04 11:00:00,64.71,64.76,64.57,64.63,415800.0,48.4878,48.5253,48.3829,48.4278,415800.0
2012-12-04 11:30:00,64.64,64.74,64.6,64.69,348500.0,48.4353,48.5103,48.4054,48.4728,348500.0
2012-12-04 12:00:00,64.7,64.7,64.35,64.53,317400.0,48.4803,48.4803,48.218,48.3529,317400.0
2012-12-04 12:30:00,64.53,64.54,64.34,64.36,283000.0,48.3529,48.3604,48.2105,48.2255,283000.0
2012-12-04 13:00:00,64.35,64.56,64.28,64.54,254100.0,48.218,48.3754,48.1656,48.3604,254100.0
2012-12-04 13:30:00,64.54,64.7,64.46,64.65,317200.0,48.3604,48.4803,48.3005,48.4428,317200.0
2012-12-04 14:00:00,64.66,64.7,64.54,64.56,267400.0,48.4503,48.4803,48.3604,48.3754,267400.0
2012-12-04 14:30:00,64.55,64.59,64.43,64.5,270700.0,48.3679,48.3979,48.278,48.3304,270700.0
2012-12-04 15:00:00,64.51,64.7,64.51,64.67,413600.0,48.3379,48.4803,48.3379,48.4578,413600.0
2012-12-04 15:30:00,64.67,64.67,64.23,64.25,1260900.0,48.4578,48.4578,48.1281,48.1431,1260900.0
2012-12-05 09:30:00,64.17,64.37,63.75,63.76,700700.0,48.0832,48.233,47.7685,47.7759,700700.0
2012-12-05 10:00:00,63.77,63.93,63.67,63.68,608600.0,47.7834,47.9033,47.7085,47.716,608600.0
2012-12-05 10:30:00,63.68,63.75,63.46,63.53,567900.0,47.716,47.7685,47.5512,47.6036,567900.0
2012-12-05 11:00:00,63.52,64.0,63.45,63.96,461600.0,47.5961,47.9558,47.5437,47.9258,461600.0
2012-12-05 11:30:00,63.97,64.33,63.95,64.27,412900.0,47.9333,48.2031,47.9183,48.1581,412900.0
2012-12-05 12:00:00,64.28,64.45,64.21,64.22,372000.0,48.1656,48.293,48.1131,48.1206,372000.0
2012-12-05 12:30:00,64.22,64.48,64.2,64.26,229900.0,48.1206,48.3154,48.1056,48.1506,229900.0
2012-12-05 13:00:00,64.26,64.44,64.23,64.31,215100.0,48.1506,48.2855,48.1281,48.1881,215100.0
2012-12-05 13:30:00,64.3,64.38,64.24,64.27,201500.0,48.1806,48.2405,48.1356,48.1581,201500.0
2012-12-05 14:00:00,64.27,64.32,64.19,64.2,247100.0,48.1581,48.1956,48.0981,48.1056,247100.0
2012-12-05 14:30:00,64.2,64.29,64.11,64.14,260000.0,48.1056,48.1731,48.0382,48.0607,260000.0
2012-12-05 15:00:00,64.13,64.27,64.13,64.13,383300.0,48.0532,48.1581,48.0532,48.0532,383300.0
2012-12-05 15:30:00,64.14,64.19,63.94,64.02,848900.0,48.0607,48.0981,47.9108,47.9708,848900.0
2012-12-06 09:30:00,64.06,64.14,63.68,63.72,576500.0,48.0007,48.0607,47.716,47.746,576500.0
2012-12-06 10:00:00,63.72,63.8,63.64,63.71,489200.0,47.746,47.8059,47.686,47.7385,489200.0
2012-12-06 10:30:00,63.71,64.09,63.68,64.04,366500.0,47.7385,48.0232,47.716,47.9858,366500.0
2012-12-06 11:00:00,64.05,64.33,64.02,64.27,354200.0,47.9932,48.2031,47.9708,48.1581,354200.0
2012-12-06 11:30:00,64.27,64.39,64.22,64.28,611800.0,48.1581,48.248,48.1206,48.1656,611800.0
2012-12-06 12:00:00,64.29,64.31,64.09,64.09,370000.0,48.1731,48.1881,48.0232,48.0232,370000.0
2012-12-06 12:30:00,64.09,64.13,63.95,64.06,518500.0,48.0232,48.0532,47.9183,48.0007,518500.0
2012-12-06 13:00:00,64.07,64.36,64.04,64.22,306300.0,48.0082,48.2255,47.9858,48.1206,306300.0
2012-12-06 13:30:00,64.22,64.26,64.16,64.25,187100.0,48.1206,48.1506,48.0757,48.1431,187100.0
2012-12-06 14:00:00,64.26,64.27,64.15,64.27,188900.0,48.1506,48.1581,48.0682,48.1581,188900.0
2012-12-06 14:30:00,64.28,64.32,64.16,64.22,232600.0,48.1656,48.1956,48.0757,48.1206,232600.0
2012-12-06 15:00:00,64.22,64.24,64.15,64.2,337300.0,48.1206,48.1356,48.0682,48.1056,337300.0
2012-12-06 15:30:00,64.21,64.45,64.2,64.34,694100.0,48.1131,48.293,48.1056,48.2105,694100.0
2012-12-07 09:30:00,64.6,64.75,64.14,64.27,563700.0,48.4054,48.5178,48.0607,48.1581,563700.0
2012-12-07 10:00:00,64.27,64.75,64.21,64.54,459300.0,48.1581,48.5178,48.1131,48.3604,459300.0
2012-12-07 10:30:00,64.56,64.6,64.21,64.22,499600.0,48.3754,48.4054,48.1131,48.1206,499600.0
2012-12-07 11:00:00,64.22,64.43,64.1,64.34,435700.0,48.1206,48.278,48.0307,48.2105,435700.0
2012-12-07 11:30:00,64.35,64.4,64.11,64.12,584500.0,48.218,48.2555,48.0382,48.0457,584500.0
2012-12-07 12:00:00,64.12,64.17,64.04,64.13,340100.0,48.0457,48.0832,47.9858,48.0532,340100.0
2012-12-07 12:30:00,64.13,64.27,64.13,64.26,236500.0,48.0532,48.1581,48.0532,48.1506,236500.0
2012-12-07 13:00:00,64.26,64.54,64.26,64.54,285300.0,48.1506,48.3604,48.1506,48.3604,285300.0
2012-12-07 13:30:00,64.53,64.61,64.5,64.53,354200.0,48.3529,48.4129,48.3304,48.3529,354200.0
2012-12-07 14:00:00,64.53,64.53,64.4,64.46,288600.0,48.3529,48.3529,48.2555,48.3005,288600.0
2012-12-07 14:30:00,64.46,64.55,64.42,64.42,298300.0,48.3005,48.3679,48.2705,48.2705,298300.0
2012-12-07 15:00:00,64.42,64.5,64.34,64.43,301100.0,48.2705,48.3304,48.2105,48.278,301100.0
2012-12-07 15:30:00,64.43,64.57,64.4,64.45,1003700.0,48.278,48.3829,48.2555,48.293,1003700.0
2012-12-10 09:30:00,64.34,64.34,63.77,63.81,711400.0,48.2105,48.2105,47.7834,47.8134,711400.0
2012-12-10 10:00:00,63.82,63.92,63.75,63.81,442100.0,47.8209,47.8958,47.7685,47.8134,442100.0
2012-12-10 10:30:00,63.81,63.87,63.73,63.84,578600.0,47.8134,47.8584,47.7535,47.8359,578600.0
2012-12-10 11:00:00,63.84,63.86,63.63,63.67,483200.0,47.8359,47.8509,47.6785,47.7085,483200.0
2012-12-10 11:30:00,63.66,63.69,63.58,63.58,421600.0,47.701,47.7235,47.6411,47.6411,421600.0
2012-12-10 12:00:00,63.58,63.69,63.51,63.53,586100.0,47.6411,47.7235,47.5886,47.6036,586100.0
2012-12-10 12:30:00,63.53,63.64,63.5,63.61,489100.0,47.6036,47.686,47.5811,47.6635,489100.0
2012-12-10 13:00:00,63.61,63.64,63.45,63.46,416000.0,47.6635,47.686,47.5437,47.5512,416000.0
2012-12-10 13:30:00,63.46,63.48,63.28,63.32,595100.0,47.5512,47.5661,47.4163,47.4462,595100.0
2012-12-10 14:00:00,63.32,63.41,63.25,63.25,365200.0,47.4462,47.5137,47.3938,47.3938,365200.0
2012-12-10 14:30:00,63.25,63.26,63.15,63.22,472800.0,47.3938,47.4013,47.3189,47.3713,472800.0
2012-12-10 15:00:00,63.21,63.24,63.15,63.23,410100.0,47.3638,47.3863,47.3189,47.3788,410100.0
2012-12-10 15:30:00,63.22,63.23,63.03,63.05,1440500.0,47.3713,47.3788,47.2289,47.2439,1440500.0
2012-12-11 09:30:00,63.27,63.5,63.05,63.18,736600.0,47.4088,47.5811,47.2439,47.3413,736600.0
2012-12-11 10:00:00,63.18,63.22,63.04,63.15,472900.0,47.3413,47.3713,47.2364,47.3189,472900.0
2012-12-11 10:30:00,63.14,63.25,63.04,63.14,553800.0,47.3114,47.3938,47.2364,47.3114,553800.0
2012-12-11 11:00:00,63.15,63.34,63.15,63.29,559900.0,47.3189,47.4612,47.3189,47.4238,559900.0
2012-12-11 11:30:00,63.29,63.29,63.17,63.17,374400.0,47.4238,47.4238,47.3339,47.3339,374400.0
2012-12-11 12:00:00,63.18,63.2,63.04,63.15,292500.0,47.3413,47.3563,47.2364,47.3189,292500.0
2012-12-11 12:30:00,63.15,63.17,63.07,63.11,208300.0,47.3189,47.3339,47.2589,47.2889,208300.0
2012-12-11 13:00:00,63.1,63.13,62.94,62.99,312500.0,47.2814,47.3039,47.1615,47.199,312500.0
2012-12-11 13:30:00,62.99,63.12,62.99,63.06,365200.0,47.199,47.2964,47.199,47.2514,365200.0
2012-12-11 14:00:00,63.06,63.16,63.06,63.14,245900.0,47.2514,47.3264,47.2514,47.3114,245900.0
2012-12-11 14:30:00,63.14,63.15,62.85,62.86,355000.0,47.3114,47.3189,47.0941,47.1016,355000.0
2012-12-11 15:00:00,62.86,62.92,62.75,62.91,553500.0,47.1016,47.1465,47.0191,47.139,553500.0
2012-12-11 15:30:00,62.92,62.97,62.83,62.9,1161900.0,47.1465,47.184,47.0791,47.1315,1161900.0
2012-12-12 09:30:00,63.12,63.21,62.75,62.89,730500.0,47.2964,47.3638,47.0191,47.124,730500.0
2012-12-12 10:00:00,62.89,63.01,62.82,62.91,754800.0,47.124,47.214,47.0716,47.139,754800.0
2012-12-12 10:30:00,62.9,63.2,62.85,63.13,646700.0,47.1315,47.3563,47.0941,47.3039,646700.0
2012-12-12 11:00:00,63.14,63.14,62.91,62.96,347200.0,47.3114,47.3114,47.139,47.1765,347200.0
2012-12-12 11:30:00,62.97,63.03,62.76,62.77,342000.0,47.184,47.2289,47.0266,47.0341,342000.0
2012-12-12 12:00:00,62.77,62.9,62.74,62.88,389300.0,47.0341,47.1315,47.0116,47.1166,389300.0
2012-12-12 12:30:00,62.88,63.24,62.65,63.12,805500.0,47.1166,47.3863,46.9442,47.2964,805500.0
2012-12-12 13:00:00,63.12,63.14,62.99,63.06,359500.0,47.2964,47.3114,47.199,47.2514,359500.0
2012-12-12 13:30:00,63.07,63.11,63.0,63.09,511200.0,47.2589,47.2889,47.2065,47.2739,511200.0
2012-12-12 14:00:00,63.09,63.14,62.98,63.05,360200.0,47.2739,47.3114,47.1915,47.2439,360200.0
2012-12-12 14:30:00,63.05,63.08,63.0,63.03,294200.0,47.2439,47.2664,47.2065,47.2289,294200.0
2012-12-12 15:00:00,63.04,63.04,62.88,62.93,446100.0,47.2364,47.2364,47.1166,47.154,446100.0
2012-12-12 15:30:00,62.93,62.97,62.77,62.92,693500.0,47.154,47.184,47.0341,47.1465,693500.0
2012-12-13 09:30:00,63.04,63.28,62.93,63.19,776000.0,47.2364,47.4163,47.154,47.3488,776000.0
2012-12-13 10:00:00,63.19,63.27,63.12,63.19,524900.0,47.3488,47.4088,47.2964,47.3488,524900.0
2012-12-13 10:30:00,63.2,63.21,63.01,63.04,293100.0,47.3563,47.3638,47.214,47.2364,293100.0
2012-12-13 11:00:00,63.04,63.07,62.88,62.94,326000.0,47.2364,47.2589,47.1166,47.1615,326000.0
2012-12-13 11:30:00,62.94,63.02,62.78,62.8,324200.0,47.1615,47.2215,47.0416,47.0566,324200.0
2012-12-13 12:00:00,62.8,62.86,62.57,62.57,358200.0,47.0566,47.1016,46.8843,46.8843,358200.0
2012-12-13 12:30:00,62.57,62.75,62.51,62.7,288300.0,46.8843,47.0191,46.8393,46.9817,288300.0
2012-12-13 13:00:00,62.7,62.83,62.62,62.76,370100.0,46.9817,47.0791,46.9217,47.0266,370100.0
2012-12-13 13:30:00,62.76,62.81,62.63,62.71,268400.0,47.0266,47.0641,46.9292,46.9892,268400.0
2012-12-13 14:00:00,62.71,62.71,62.52,62.59,324200.0,46.9892,46.9892,46.8468,46.8993,324200.0
2012-12-13 14:30:00,62.6,62.62,62.51,62.52,294500.0,46.9067,46.9217,46.8393,46.8468,294500.0
2012-12-13 15:00:00,62.53,62.57,62.39,62.43,368500.0,46.8543,46.8843,46.7494,46.7794,368500.0
2012-12-13 15:30:00,62.44,62.65,62.35,62.42,966200.0,46.7869,46.9442,46.7194,46.7719,966200.0
2012-12-14 09:30:00,62.33,62.42,61.79,61.95,670700.0,46.7044,46.7719,46.2998,46.4197,670700.0
2012-12-14 10:00:00,61.95,62.06,61.86,61.87,448500.0,46.4197,46.5021,46.3523,46.3598,448500.0
2012-12-14 10:30:00,61.87,62.08,61.87,62.02,410600.0,46.3598,46.5171,46.3598,46.4721,410600.0
2012-12-14 11:00:00,62.02,62.07,61.95,62.0,224600.0,46.4721,46.5096,46.4197,46.4572,224600.0
2012-12-14 11:30:00,62.0,62.1,61.95,62.1,218800.0,46.4572,46.5321,46.4197,46.5321,218800.0
2012-12-14 12:00:00,62.1,62.13,62.01,62.09,222000.0,46.5321,46.5546,46.4647,46.5246,222000.0
2012-12-14 12:30:00,62.1,62.12,62.02,62.05,206800.0,46.5321,46.5471,46.4721,46.4946,206800.0
2012-12-14 13:00:00,62.05,62.12,62.03,62.11,187200.0,46.4946,46.5471,46.4796,46.5396,187200.0
2012-12-14 13:30:00,62.1,62.3,62.0,62.15,241500.0,46.5321,46.682,46.4572,46.5696,241500.0
2012-12-14 14:00:00,62.16,62.21,62.12,62.12,237000.0,46.5771,46.6145,46.5471,46.5471,237000.0
2012-12-14 14:30:00,62.12,62.12,61.96,61.99,268300.0,46.5471,46.5471,46.4272,46.4497,268300.0
2012-12-14 15:00:00,61.98,62.01,61.92,61.99,331900.0,46.4422,46.4647,46.3972,46.4497,331900.0
2012-12-14 15:30:00,61.99,62.09,61.95,62.07,825900.0,46.4497,46.5246,46.4197,46.5096,825900.0
2012-12-17 09:30:00,62.14,62.64,61.99,62.46,767400.0,46.5621,46.9367,46.4497,46.8018,767400.0
2012-12-17 10:00:00,62.46,62.72,62.42,62.55,550400.0,46.8018,46.9967,46.7719,46.8693,550400.0
2012-12-17 10:30:00,62.54,62.78,62.54,62.75,370600.0,46.8618,47.0416,46.8618,47.0191,370600.0
2012-12-17 11:00:00,62.75,62.9,62.74,62.75,492300.0,47.0191,47.1315,47.0116,47.0191,492300.0
2012-12-17 11:30:00,62.75,62.94,62.75,62.92,467200.0,47.0191,47.1615,47.0191,47.1465,467200.0
2012-12-17 12:00:00,62.92,63.04,62.89,63.02,469800.0,47.1465,47.2364,47.124,47.2215,469800.0
2012-12-17 12:30:00,63.03,63.07,62.97,63.0,539300.0,47.2289,47.2589,47.184,47.2065,539300.0
2012-12-17 13:00:00,63.0,63.18,62.99,63.13,580100.0,47.2065,47.3413,47.199,47.3039,580100.0
2012-12-17 13:30:00,63.13,63.14,62.96,62.97,385200.0,47.3039,47.3114,47.1765,47.184,385200.0
2012-12-17 14:00:00,62.96,63.07,62.96,63.0,306100.0,47.1765,47.2589,47.1765,47.2065,306100.0
2012-12-17 14:30:00,63.01,63.05,62.97,63.03,356300.0,47.214,47.2439,47.184,47.2289,356300.0
2012-12-17 15:00:00,63.03,63.24,63.01,63.22,697400.0,47.2289,47.3863,47.214,47.3713,697400.0
2012-12-17 15:30:00,63.22,63.34,63.16,63.31,1519200.0,47.3713,47.4612,47.3264,47.4388,1519200.0
2012-12-18 09:30:00,63.29,63.39,62.7,62.73,802500.0,47.4238,47.4987,46.9817,47.0042,802500.0
2012-12-18 10:00:00,62.74,62.93,62.72,62.81,723400.0,47.0116,47.154,46.9967,47.0641,723400.0
2012-12-18 10:30:00,62.82,62.98,62.8,62.92,639400.0,47.0716,47.1915,47.0566,47.1465,639400.0
2012-12-18 11:00:00,62.93,62.97,62.88,62.96,630900.0,47.154,47.184,47.1166,47.1765,630900.0
2012-12-18 11:30:00,62.97,62.98,62.9,62.97,334900.0,47.184,47.1915,47.1315,47.184,334900.0
2012-12-18 12:00:00,62.97,63.16,62.96,63.15,316100.0,47.184,47.3264,47.1765,47.3189,316100.0
2012-12-18 12:30:00,63.15,63.28,63.06,63.2,461100.0,47.3189,47.4163,47.2514,47.3563,461100.0
2012-12-18 13:00:00,63.2,63.2,63.1,63.11,287800.0,47.3563,47.3563,47.2814,47.2889,287800.0
2012-12-18 13:30:00,63.11,63.11,63.01,63.06,292800.0,47.2889,47.2889,47.214,47.2514,292800.0
2012-12-18 14:00:00,63.06,63.1,62.93,62.93,348300.0,47.2514,47.2814,47.154,47.154,348300.0
2012-12-18 14:30:00,62.93,62.95,62.85,62.92,335100.0,47.154,47.169,47.0941,47.1465,335100.0
2012-12-18 15:00:00,62.93,62.95,62.81,62.81,376000.0,47.154,47.169,47.0641,47.0641,376000.0
2012-12-18 15:30:00,62.81,63.01,62.72,63.01,1461100.0,47.0641,47.214,46.9967,47.214,1461100.0
2012-12-19 09:30:00,63.08,63.14,62.4,62.58,735300.0,47.2664,47.3114,46.7569,46.8918,735300.0
2012-12-19 10:00:00,62.58,62.77,62.55,62.56,362800.0,46.8918,47.0341,46.8693,46.8768,362800.0
2012-12-19 10:30:00,62.56,62.63,62.45,62.47,412300.0,46.8768,46.9292,46.7943,46.8093,412300.0
2012-12-19 11:00:00,62.48,62.7,62.47,62.5,261800.0,46.8168,46.9817,46.8093,46.8318,261800.0
2012-12-19 11:30:00,62.51,62.55,62.43,62.45,274100.0,46.8393,46.8693,46.7794,46.7943,274100.0
2012-12-19 12:00:00,62.45,62.52,62.42,62.47,303700.0,46.7943,46.8468,46.7719,46.8093,303700.0
2012-12-19 12:30:00,62.48,62.56,62.43,62.43,203600.0,46.8168,46.8768,46.7794,46.7794,203600.0
2012-12-19 13:00:00,62.44,62.5,62.37,62.47,195000.0,46.7869,46.8318,46.7344,46.8093,195000.0
2012-12-19 13:30:00,62.48,62.5,62.3,62.47,220900.0,46.8168,46.8318,46.682,46.8093,220900.0
2012-12-19 14:00:00,62.48,62.48,62.26,62.26,363300.0,46.8168,46.8168,46.652,46.652,363300.0
2012-12-19 14:30:00,62.26,62.27,61.95,62.09,558000.0,46.652,46.6595,46.4197,46.5246,558000.0
2012-12-19 15:00:00,62.09,62.14,62.01,62.1,413900.0,46.5246,46.5621,46.4647,46.5321,413900.0
2012-12-19 15:30:00,62.11,62.17,61.75,61.76,1734500.0,46.5396,46.5845,46.2698,46.2773,1734500.0
2012-12-20 09:30:00,61.46,61.67,61.23,61.38,1142100.0,46.0525,46.2099,45.8802,45.9926,1142100.0
2012-12-20 10:00:00,61.36,61.65,61.36,61.55,1132100.0,45.9776,46.1949,45.9776,46.12,1132100.0
2012-12-20 10:30:00,61.55,61.61,61.48,61.49,706900.0,46.12,46.1649,46.0675,46.075,706900.0
2012-12-20 11:00:00,61.49,61.59,61.48,61.53,562000.0,46.075,46.1499,46.0675,46.105,562000.0
2012-12-20 11:30:00,61.53,61.6,61.5,61.57,332600.0,46.105,46.1574,46.0825,46.135,332600.0
2012-12-20 12:00:00,61.57,61.6,61.4,61.41,384600.0,46.135,46.1574,46.0076,46.0151,384600.0
2012-12-20 12:30:00,61.41,61.58,61.35,61.54,526600.0,46.0151,46.1425,45.9701,46.1125,526600.0
2012-12-20 13:00:00,61.54,61.71,61.51,61.71,434600.0,46.1125,46.2399,46.09,46.2399,434600.0
2012-12-20 13:30:00,61.7,61.87,61.7,61.8,420300.0,46.2324,46.3598,46.2324,46.3073,420300.0
2012-12-20 14:00:00,61.8,61.86,61.75,61.8,309600.0,46.3073,46.3523,46.2698,46.3073,309600.0
2012-12-20 14:30:00,61.8,61.86,61.75,61.85,337300.0,46.3073,46.3523,46.2698,46.3448,337300.0
2012-12-20 15:00:00,61.84,61.85,61.73,61.79,485200.0,46.3373,46.3448,46.2548,46.2998,485200.0
2012-12-20 15:30:00,61.8,61.98,61.76,61.97,987100.0,46.3073,46.4422,46.2773,46.4347,987100.0
2012-12-21 09:30:00,61.32,61.72,60.55,61.15,4219200.0,45.9476,46.2474,45.3707,45.8202,4219200.0
2012-12-21 10:00:00,61.15,61.38,61.0,61.3,560000.0,45.8202,45.9926,45.7079,45.9326,560000.0
2012-12-21 10:30:00,61.3,61.54,61.23,61.51,566000.0,45.9326,46.1125,45.8802,46.09,566000.0
2012-12-21 11:00:00,61.51,61.54,61.1,61.15,562800.0,46.09,46.1125,45.7828,45.8202,562800.0
2012-12-21 11:30:00,61.16,61.2,61.0,61.16,375600.0,45.8277,45.8577,45.7079,45.8277,375600.0
2012-12-21 12:00:00,61.17,61.22,61.01,61.06,353200.0,45.8352,45.8727,45.7153,45.7528,353200.0
2012-12-21 12:30:00,61.06,61.17,60.96,61.15,520200.0,45.7528,45.8352,45.6779,45.8202,520200.0
2012-12-21 13:00:00,61.15,61.21,61.03,61.03,374400.0,45.8202,45.8652,45.7303,45.7303,374400.0
2012-12-21 13:30:00,61.04,61.19,61.0,61.19,380600.0,45.7378,45.8502,45.7079,45.8502,380600.0
2012-12-21 14:00:00,61.19,61.3,61.14,61.28,337000.0,45.8502,45.9326,45.8128,45.9177,337000.0
2012-12-21 14:30:00,61.27,61.3,61.14,61.25,341700.0,45.9102,45.9326,45.8128,45.8952,341700.0
2012-12-21 15:00:00,61.24,61.38,61.2,61.32,389800.0,45.8877,45.9926,45.8577,45.9476,389800.0
2012-12-21 15:30:00,61.32,61.45,61.22,61.34,1349500.0,45.9476,46.045,45.8727,45.9626,1349500.0
2012-12-24 09:30:00,61.01,61.78,61.0,61.77,369100.0,45.7153,46.2923,45.7079,46.2848,369100.0
2012-12-24 10:00:00,61.78,61.85,61.67,61.72,326000.0,46.2923,46.3448,46.2099,46.2474,326000.0
2012-12-24 10:30:00,61.71,61.74,61.59,61.72,365000.0,46.2399,46.2623,46.1499,46.2474,365000.0
2012-12-24 11:00:00,61.72,61.85,61.7,61.77,444800.0,46.2474,46.3448,46.2324,46.2848,444800.0
2012-12-24 11:30:00,61.77,61.97,61.77,61.96,310000.0,46.2848,46.4347,46.2848,46.4272,310000.0
2012-12-24 12:00:00,61.96,61.96,61.74,61.75,274700.0,46.4272,46.4272,46.2623,46.2698,274700.0
2012-12-24 12:30:00,61.75,61.76,61.54,61.58,508700.0,46.2698,46.2773,46.1125,46.1425,508700.0
2012-12-26 09:30:00,61.52,61.68,61.41,61.63,396300.0,46.0975,46.2174,46.0151,46.1799,396300.0
2012-12-26 10:00:00,61.63,61.7,61.49,61.55,284100.0,46.1799,46.2324,46.075,46.12,284100.0
2012-12-26 10:30:00,61.55,61.59,61.25,61.26,246700.0,46.12,46.1499,45.8952,45.9027,246700.0
2012-12-26 11:00:00,61.26,61.27,61.0,61.11,299500.0,45.9027,45.9102,45.7079,45.7903,299500.0
2012-12-26 11:30:00,61.1,61.23,61.05,61.23,201300.0,45.7828,45.8802,45.7453,45.8802,201300.0
2012-12-26 12:00:00,61.23,61.27,61.08,61.25,252800.0,45.8802,45.9102,45.7678,45.8952,252800.0
2012-12-26 12:30:00,61.24,61.28,61.15,61.23,256000.0,45.8877,45.9177,45.8202,45.8802,256000.0
2012-12-26 13:00:00,61.22,61.25,61.08,61.24,244600.0,45.8727,45.8952,45.7678,45.8877,244600.0
2012-12-26 13:30:00,61.24,61.34,61.23,61.27,221400.0,45.8877,45.9626,45.8802,45.9102,221400.0
2012-12-26 14:00:00,61.27,61.4,61.26,61.31,229500.0,45.9102,46.0076,45.9027,45.9401,229500.0
2012-12-26 14:30:00,61.31,61.35,61.2,61.3,346100.0,45.9401,45.9701,45.8577,45.9326,346100.0
2012-12-26 15:00:00,61.3,61.32,61.2,61.21,569600.0,45.9326,45.9476,45.8577,45.8652,569600.0
2012-12-26 15:30:00,61.21,61.22,61.07,61.13,565700.0,45.8652,45.8727,45.7603,45.8053,565700.0
2012-12-27 09:30:00,61.03,61.42,60.93,61.12,464700.0,45.7303,46.0226,45.6554,45.7978,464700.0
2012-12-27 10:00:00,61.11,61.13,60.52,60.59,570400.0,45.7903,45.8053,45.3482,45.4006,570400.0
2012-12-27 10:30:00,60.58,60.79,60.43,60.65,573800.0,45.3931,45.5505,45.2807,45.4456,573800.0
2012-12-27 11:00:00,60.66,60.68,60.27,60.28,560400.0,45.4531,45.4681,45.1609,45.1683,560400.0
2012-12-27 11:30:00,60.3,60.42,60.21,60.4,444600.0,45.1833,45.2733,45.1159,45.2583,444600.0
2012-12-27 12:00:00,60.4,60.53,60.31,60.52,481000.0,45.2583,45.3557,45.1908,45.3482,481000.0
2012-12-27 12:30:00,60.53,60.53,60.35,60.5,368600.0,45.3557,45.3557,45.2208,45.3332,368600.0
2012-12-27 13:00:00,60.5,60.73,60.46,60.46,421000.0,45.3332,45.5055,45.3032,45.3032,421000.0
2012-12-27 13:30:00,60.47,60.59,60.43,60.5,389700.0,45.3107,45.4006,45.2807,45.3332,389700.0
2012-12-27 14:00:00,60.5,60.57,60.43,60.46,366800.0,45.3332,45.3856,45.2807,45.3032,366800.0
2012-12-27 14:30:00,60.45,60.99,60.41,60.93,478600.0,45.2957,45.7004,45.2658,45.6554,478600.0
2012-12-27 15:00:00,60.92,61.19,60.81,61.06,479000.0,45.6479,45.8502,45.5655,45.7528,479000.0
2012-12-27 15:30:00,61.06,61.3,61.05,61.07,920000.0,45.7528,45.9326,45.7453,45.7603,920000.0
2012-12-28 09:30:00,60.61,60.65,60.31,60.5,664500.0,45.4156,45.4456,45.1908,45.3332,664500.0
2012-12-28 10:00:00,60.5,60.62,60.27,60.52,457500.0,45.3332,45.4231,45.1609,45.3482,457500.0
2012-12-28 10:30:00,60.52,61.16,60.49,60.86,445700.0,45.3482,45.8277,45.3257,45.6029,445700.0
2012-12-28 11:00:00,60.87,60.93,60.72,60.75,308200.0,45.6104,45.6554,45.498,45.5205,308200.0
2012-12-28 11:30:00,60.76,61.17,60.73,61.14,320100.0,45.528,45.8352,45.5055,45.8128,320100.0
2012-12-28 12:00:00,61.15,61.34,61.12,61.34,298200.0,45.8202,45.9626,45.7978,45.9626,298200.0
2012-12-28 12:30:00,61.34,61.48,61.3,61.38,483800.0,45.9626,46.0675,45.9326,45.9926,483800.0
2012-12-28 13:00:00,61.38,61.52,61.38,61.49,287100.0,45.9926,46.0975,45.9926,46.075,287100.0
2012-12-28 13:30:00,61.5,61.5,61.23,61.24,234600.0,46.0825,46.0825,45.8802,45.8877,234600.0
2012-12-28 14:00:00,61.23,61.24,60.92,60.94,448100.0,45.8802,45.8877,45.6479,45.6629,448100.0
2012-12-28 14:30:00,60.95,61.13,60.94,61.0,334500.0,45.6704,45.8053,45.6629,45.7079,334500.0
2012-12-28 15:00:00,61.0,61.12,60.97,61.0,374400.0,45.7079,45.7978,45.6854,45.7079,374400.0
2012-12-28 15:30:00,61.01,61.05,60.56,60.64,1319600.0,45.7153,45.7453,45.3782,45.4381,1319600.0
2012-12-31 09:30:00,60.41,61.15,60.33,61.02,896400.0,45.2658,45.8202,45.2058,45.7228,896400.0
2012-12-31 10:00:00,61.03,61.48,60.98,61.31,684300.0,45.7303,46.0675,45.6929,45.9401,684300.0
2012-12-31 10:30:00,61.3,61.4,60.99,61.04,384800.0,45.9326,46.0076,45.7004,45.7378,384800.0
2012-12-31 11:00:00,61.03,61.35,61.02,61.22,492800.0,45.7303,45.9701,45.7228,45.8727,492800.0
2012-12-31 11:30:00,61.21,61.3,61.13,61.18,299600.0,45.8652,45.9326,45.8053,45.8427,299600.0
2012-12-31 12:00:00,61.18,61.26,61.1,61.26,225100.0,45.8427,45.9027,45.7828,45.9027,225100.0
2012-12-31 12:30:00,61.25,61.87,61.2,61.6,696300.0,45.8952,46.3598,45.8577,46.1574,696300.0
2012-12-31 13:00:00,61.59,61.64,61.39,61.52,356400.0,46.1499,46.1874,46.0001,46.0975,356400.0
2012-12-31 13:30:00,61.52,61.68,61.14,61.15,447000.0,46.0975,46.2174,45.8128,45.8202,447000.0
2012-12-31 14:00:00,61.16,61.36,61.03,61.35,314600.0,45.8277,45.9776,45.7303,45.9701,314600.0
2012-12-31 14:30:00,61.36,61.77,61.31,61.71,451600.0,45.9776,46.2848,45.9401,46.2399,451600.0
2012-12-31 15:00:00,61.72,61.81,61.41,61.42,628600.0,46.2474,46.3148,46.0151,46.0226,628600.0
2012-12-31 15:30:00,61.42,61.87,61.41,61.87,1093300.0,46.0226,46.3598,46.0151,46.3598,1093300.0
2013-01-02 09:30:00,63.68,63.71,62.61,62.97,1401800.0,47.716,47.7385,46.9142,47.184,1401800.0
2013-01-02 10:00:00,62.98,63.13,62.9,63.09,565900.0,47.1915,47.3039,47.1315,47.2739,565900.0
2013-01-02 10:30:00,63.09,63.1,62.85,62.99,424100.0,47.2739,47.2814,47.0941,47.199,424100.0
2013-01-02 11:00:00,62.99,63.07,62.86,63.05,593500.0,47.199,47.2589,47.1016,47.2439,593500.0
2013-01-02 11:30:00,63.04,63.05,62.86,63.0,458600.0,47.2364,47.2439,47.1016,47.2065,458600.0
2013-01-02 12:00:00,63.0,63.07,62.88,62.9,399700.0,47.2065,47.2589,47.1166,47.1315,399700.0
2013-01-02 12:30:00,62.9,62.99,62.86,62.95,267100.0,47.1315,47.199,47.1016,47.169,267100.0
2013-01-02 13:00:00,62.95,63.1,62.95,63.06,230500.0,47.169,47.2814,47.169,47.2514,230500.0
2013-01-02 13:30:00,63.05,63.2,63.01,63.19,335100.0,47.2439,47.3563,47.214,47.3488,335100.0
2013-01-02 14:00:00,63.19,63.33,63.13,63.28,410400.0,47.3488,47.4537,47.3039,47.4163,410400.0
2013-01-02 14:30:00,63.27,63.31,63.13,63.28,287700.0,47.4088,47.4388,47.3039,47.4163,287700.0
2013-01-02 15:00:00,63.28,63.33,63.14,63.19,824200.0,47.4163,47.4537,47.3114,47.3488,824200.0
2013-01-02 15:30:00,63.19,63.46,63.17,63.41,1408300.0,47.3488,47.5512,47.3339,47.5137,1408300.0
2013-01-03 09:30:00,63.87,63.93,63.35,63.43,869800.0,47.8584,47.9033,47.4687,47.5287,869800.0
2013-01-03 10:00:00,63.43,63.76,63.42,63.75,362900.0,47.5287,47.7759,47.5212,47.7685,362900.0
2013-01-03 10:30:00,63.75,63.81,63.56,63.58,337000.0,47.7685,47.8134,47.6261,47.6411,337000.0
2013-01-03 11:00:00,63.57,63.58,63.4,63.47,316100.0,47.6336,47.6411,47.5062,47.5586,316100.0
2013-01-03 11:30:00,63.46,63.59,63.42,63.44,231000.0,47.5512,47.6486,47.5212,47.5362,231000.0
2013-01-03 12:00:00,63.44,63.54,63.43,63.46,167700.0,47.5362,47.6111,47.5287,47.5512,167700.0
2013-01-03 12:30:00,63.47,63.53,63.36,63.49,223600.0,47.5586,47.6036,47.4762,47.5736,223600.0
2013-01-03 13:00:00,63.49,63.53,63.47,63.51,222800.0,47.5736,47.6036,47.5586,47.5886,222800.0
2013-01-03 13:30:00,63.51,63.55,63.48,63.53,203300.0,47.5886,47.6186,47.5661,47.6036,203300.0
2013-01-03 14:00:00,63.53,63.54,63.2,63.27,373500.0,47.6036,47.6111,47.3563,47.4088,373500.0
2013-01-03 14:30:00,63.27,63.33,63.15,63.27,425600.0,47.4088,47.4537,47.3189,47.4088,425600.0
2013-01-03 15:00:00,63.27,63.3,63.13,63.18,502800.0,47.4088,47.4313,47.3039,47.3413,502800.0
2013-01-03 15:30:00,63.19,63.34,63.08,63.34,965700.0,47.3488,47.4612,47.2664,47.4612,965700.0
2013-01-04 09:30:00,63.22,63.3,63.11,63.25,524200.0,47.3713,47.4313,47.2889,47.3938,524200.0
2013-01-04 10:00:00,63.25,63.3,63.0,63.26,538000.0,47.3938,47.4313,47.2065,47.4013,538000.0
2013-01-04 10:30:00,63.25,63.28,63.05,63.26,300100.0,47.3938,47.4163,47.2439,47.4013,300100.0
2013-01-04 11:00:00,63.25,63.33,63.21,63.32,351200.0,47.3938,47.4537,47.3638,47.4462,351200.0
2013-01-04 11:30:00,63.32,63.37,63.24,63.27,276500.0,47.4462,47.4837,47.3863,47.4088,276500.0
2013-01-04 12:00:00,63.26,63.3,63.23,63.28,181900.0,47.4013,47.4313,47.3788,47.4163,181900.0
2013-01-04 12:30:00,63.27,63.3,63.08,63.09,140500.0,47.4088,47.4313,47.2664,47.2739,140500.0
2013-01-04 13:00:00,63.09,63.15,63.04,63.14,212600.0,47.2739,47.3189,47.2364,47.3114,212600.0
2013-01-04 13:30:00,63.14,63.17,63.07,63.12,251000.0,47.3114,47.3339,47.2589,47.2964,251000.0
2013-01-04 14:00:00,63.12,63.3,63.12,63.27,283200.0,47.2964,47.4313,47.2964,47.4088,283200.0
2013-01-04 14:30:00,63.26,63.28,63.13,63.2,252500.0,47.4013,47.4163,47.3039,47.3563,252500.0
2013-01-04 15:00:00,63.21,63.29,63.14,63.29,306600.0,47.3638,47.4238,47.3114,47.4238,306600.0
2013-01-04 15:30:00,63.29,63.3,63.09,63.18,666600.0,47.4238,47.4313,47.2739,47.3413,666600.0
2013-01-07 09:30:00,62.6,62.81,62.38,62.7,745600.0,46.9067,47.0641,46.7419,46.9817,745600.0
2013-01-07 10:00:00,62.72,62.87,62.61,62.85,431800.0,46.9967,47.1091,46.9142,47.0941,431800.0
2013-01-07 10:30:00,62.86,62.88,62.66,62.69,325000.0,47.1016,47.1166,46.9517,46.9742,325000.0
2013-01-07 11:00:00,62.7,62.72,62.55,62.67,526500.0,46.9817,46.9967,46.8693,46.9592,526500.0
2013-01-07 11:30:00,62.67,62.79,62.58,62.73,439700.0,46.9592,47.0491,46.8918,47.0042,439700.0
2013-01-07 12:00:00,62.72,62.76,62.62,62.7,262900.0,46.9967,47.0266,46.9217,46.9817,262900.0
2013-01-07 12:30:00,62.7,62.82,62.65,62.75,275200.0,46.9817,47.0716,46.9442,47.0191,275200.0
2013-01-07 13:00:00,62.75,63.0,62.75,62.86,221300.0,47.0191,47.2065,47.0191,47.1016,221300.0
2013-01-07 13:30:00,62.86,62.86,62.66,62.66,219900.0,47.1016,47.1016,46.9517,46.9517,219900.0
2013-01-07 14:00:00,62.66,62.83,62.61,62.83,247500.0,46.9517,47.0791,46.9142,47.0791,247500.0
2013-01-07 14:30:00,62.83,62.94,62.81,62.94,261700.0,47.0791,47.1615,47.0641,47.1615,261700.0
2013-01-07 15:00:00,62.94,62.96,62.85,62.92,399800.0,47.1615,47.1765,47.0941,47.1465,399800.0
2013-01-07 15:30:00,62.92,62.94,62.77,62.85,697100.0,47.1465,47.1615,47.0341,47.0941,697100.0
2013-01-08 09:30:00,62.75,63.46,62.73,63.22,559700.0,47.0191,47.5512,47.0042,47.3713,559700.0
2013-01-08 10:00:00,63.22,63.42,63.17,63.4,503300.0,47.3713,47.5212,47.3339,47.5062,503300.0
2013-01-08 10:30:00,63.39,63.46,63.25,63.28,507600.0,47.4987,47.5512,47.3938,47.4163,507600.0
2013-01-08 11:00:00,63.28,63.3,63.0,63.05,367200.0,47.4163,47.4313,47.2065,47.2439,367200.0
2013-01-08 11:30:00,63.06,63.3,63.06,63.29,306100.0,47.2514,47.4313,47.2514,47.4238,306100.0
2013-01-08 12:00:00,63.3,63.32,63.17,63.18,198500.0,47.4313,47.4462,47.3339,47.3413,198500.0
2013-01-08 12:30:00,63.19,63.23,63.02,63.18,245800.0,47.3488,47.3788,47.2215,47.3413,245800.0
2013-01-08 13:00:00,63.17,63.33,63.17,63.31,173800.0,47.3339,47.4537,47.3339,47.4388,173800.0
2013-01-08 13:30:00,63.3,63.36,63.23,63.34,184700.0,47.4313,47.4762,47.3788,47.4612,184700.0
2013-01-08 14:00:00,63.33,63.36,63.22,63.25,186800.0,47.4537,47.4762,47.3713,47.3938,186800.0
2013-01-08 14:30:00,63.26,63.3,63.15,63.26,263600.0,47.4013,47.4313,47.3189,47.4013,263600.0
2013-01-08 15:00:00,63.26,63.36,63.26,63.31,285800.0,47.4013,47.4762,47.4013,47.4388,285800.0
2013-01-08 15:30:00,63.31,63.32,63.15,63.23,608200.0,47.4388,47.4462,47.3189,47.3788,608200.0
2013-01-09 09:30:00,63.51,63.63,63.04,63.27,559700.0,47.5886,47.6785,47.2364,47.4088,559700.0
2013-01-09 10:00:00,63.27,63.39,63.15,63.31,333300.0,47.4088,47.4987,47.3189,47.4388,333300.0
2013-01-09 10:30:00,63.32,63.39,63.31,63.35,286400.0,47.4462,47.4987,47.4388,47.4687,286400.0
2013-01-09 11:00:00,63.35,63.48,63.34,63.41,299300.0,47.4687,47.5661,47.4612,47.5137,299300.0
2013-01-09 11:30:00,63.41,63.45,63.18,63.2,275100.0,47.5137,47.5437,47.3413,47.3563,275100.0
2013-01-09 12:00:00,63.2,63.39,63.19,63.3,172200.0,47.3563,47.4987,47.3488,47.4313,172200.0
2013-01-09 12:30:00,63.3,63.4,63.25,63.39,294700.0,47.4313,47.5062,47.3938,47.4987,294700.0
2013-01-09 13:00:00,63.38,63.43,63.32,63.42,214500.0,47.4912,47.5287,47.4462,47.5212,214500.0
2013-01-09 13:30:00,63.43,63.43,63.31,63.32,286000.0,47.5287,47.5287,47.4388,47.4462,286000.0
2013-01-09 14:00:00,63.32,63.4,63.29,63.3,204900.0,47.4462,47.5062,47.4238,47.4313,204900.0
2013-01-09 14:30:00,63.3,63.33,63.15,63.15,332300.0,47.4313,47.4537,47.3189,47.3189,332300.0
2013-01-09 15:00:00,63.15,63.18,63.01,63.07,346400.0,47.3189,47.3413,47.214,47.2589,346400.0
2013-01-09 15:30:00,63.07,63.17,63.01,63.17,642300.0,47.2589,47.3339,47.214,47.3339,642300.0
2013-01-10 09:30:00,63.29,63.38,62.78,63.19,563500.0,47.4238,47.4912,47.0416,47.3488,563500.0
2013-01-10 10:00:00,63.17,63.48,63.1,63.29,508400.0,47.3339,47.5661,47.2814,47.4238,508400.0
2013-01-10 10:30:00,63.28,63.35,63.11,63.16,439100.0,47.4163,47.4687,47.2889,47.3264,439100.0
2013-01-10 11:00:00,63.16,63.2,63.05,63.12,311700.0,47.3264,47.3563,47.2439,47.2964,311700.0
2013-01-10 11:30:00,63.13,63.26,63.12,63.26,211800.0,47.3039,47.4013,47.2964,47.4013,211800.0
2013-01-10 12:00:00,63.26,63.33,63.22,63.3,206900.0,47.4013,47.4537,47.3713,47.4313,206900.0
2013-01-10 12:30:00,63.3,63.35,63.25,63.34,226800.0,47.4313,47.4687,47.3938,47.4612,226800.0
2013-01-10 13:00:00,63.35,63.39,63.28,63.3,188800.0,47.4687,47.4987,47.4163,47.4313,188800.0
2013-01-10 13:30:00,63.3,63.43,63.25,63.39,319900.0,47.4313,47.5287,47.3938,47.4987,319900.0
2013-01-10 14:00:00,63.38,63.49,63.34,63.46,339700.0,47.4912,47.5736,47.4612,47.5512,339700.0
2013-01-10 14:30:00,63.47,63.57,63.43,63.5,544600.0,47.5586,47.6336,47.5287,47.5811,544600.0
2013-01-10 15:00:00,63.5,63.6,63.46,63.56,568200.0,47.5811,47.6561,47.5512,47.6261,568200.0
2013-01-10 15:30:00,63.56,63.62,63.49,63.61,1178600.0,47.6261,47.671,47.5736,47.6635,1178600.0
2013-01-11 09:30:00,63.65,63.67,63.36,63.48,570100.0,47.6935,47.7085,47.4762,47.5661,570100.0
2013-01-11 10:00:00,63.47,63.55,63.34,63.5,289400.0,47.5586,47.6186,47.4612,47.5811,289400.0
2013-01-11 10:30:00,63.49,63.71,63.47,63.69,532300.0,47.5736,47.7385,47.5586,47.7235,532300.0
2013-01-11 11:00:00,63.68,63.75,63.56,63.57,357200.0,47.716,47.7685,47.6261,47.6336,357200.0
2013-01-11 11:30:00,63.57,63.74,63.57,63.71,340800.0,47.6336,47.761,47.6336,47.7385,340800.0
2013-01-11 12:00:00,63.7,63.76,63.64,63.69,253200.0,47.731,47.7759,47.686,47.7235,253200.0
2013-01-11 12:30:00,63.7,63.71,63.62,63.71,167700.0,47.731,47.7385,47.671,47.7385,167700.0
2013-01-11 13:00:00,63.71,63.71,63.61,63.63,149000.0,47.7385,47.7385,47.6635,47.6785,149000.0
2013-01-11 13:30:00,63.63,63.72,63.49,63.49,194000.0,47.6785,47.746,47.5736,47.5736,194000.0
2013-01-11 14:00:00,63.49,63.72,63.46,63.69,167200.0,47.5736,47.746,47.5512,47.7235,167200.0
2013-01-11 14:30:00,63.7,63.71,63.57,63.67,170300.0,47.731,47.7385,47.6336,47.7085,170300.0
2013-01-11 15:00:00,63.67,63.67,63.54,63.63,230300.0,47.7085,47.7085,47.6111,47.6785,230300.0
2013-01-11 15:30:00,63.63,63.7,63.56,63.69,625100.0,47.6785,47.731,47.6261,47.7235,625100.0
2013-01-14 09:30:00,63.66,63.9,63.49,63.74,513100.0,47.701,47.8808,47.5736,47.761,513100.0
2013-01-14 10:00:00,63.74,63.86,63.57,63.6,371200.0,47.761,47.8509,47.6336,47.6561,371200.0
2013-01-14 10:30:00,63.61,63.77,63.6,63.69,263800.0,47.6635,47.7834,47.6561,47.7235,263800.0
2013-01-14 11:00:00,63.69,63.77,63.54,63.65,355300.0,47.7235,47.7834,47.6111,47.6935,355300.0
2013-01-14 11:30:00,63.66,63.74,63.57,63.69,270200.0,47.701,47.761,47.6336,47.7235,270200.0
2013-01-14 12:00:00,63.7,63.72,63.61,63.64,190100.0,47.731,47.746,47.6635,47.686,190100.0
2013-01-14 12:30:00,63.64,63.71,63.63,63.69,173900.0,47.686,47.7385,47.6785,47.7235,173900.0
2013-01-14 13:00:00,63.69,63.81,63.64,63.76,122400.0,47.7235,47.8134,47.686,47.7759,122400.0
2013-01-14 13:30:00,63.76,63.77,63.58,63.64,113400.0,47.7759,47.7834,47.6411,47.686,113400.0
2013-01-14 14:00:00,63.63,63.63,63.52,63.55,228900.0,47.6785,47.6785,47.5961,47.6186,228900.0
2013-01-14 14:30:00,63.55,63.63,63.55,63.61,176200.0,47.6186,47.6785,47.6186,47.6635,176200.0
2013-01-14 15:00:00,63.61,63.66,63.56,63.56,275300.0,47.6635,47.701,47.6261,47.6261,275300.0
2013-01-14 15:30:00,63.57,63.57,63.39,63.49,684600.0,47.6336,47.6336,47.4987,47.5736,684600.0
2013-01-15 09:30:00,63.5,63.96,63.45,63.76,585800.0,47.5811,47.9258,47.5437,47.7759,585800.0
2013-01-15 10:00:00,63.76,63.87,63.72,63.77,357900.0,47.7759,47.8584,47.746,47.7834,357900.0
2013-01-15 10:30:00,63.77,63.9,63.72,63.89,373800.0,47.7834,47.8808,47.746,47.8734,373800.0
2013-01-15 11:00:00,63.89,63.9,63.78,63.8,256400.0,47.8734,47.8808,47.7909,47.8059,256400.0
2013-01-15 11:30:00,63.8,63.82,63.65,63.73,273600.0,47.8059,47.8209,47.6935,47.7535,273600.0
2013-01-15 12:00:00,63.74,63.79,63.67,63.77,183900.0,47.761,47.7984,47.7085,47.7834,183900.0
2013-01-15 12:30:00,63.77,63.84,63.72,63.75,159700.0,47.7834,47.8359,47.746,47.7685,159700.0
2013-01-15 13:00:00,63.76,63.87,63.74,63.8,279800.0,47.7759,47.8584,47.761,47.8059,279800.0
2013-01-15 13:30:00,63.79,63.88,63.72,63.73,225900.0,47.7984,47.8659,47.746,47.7535,225900.0
2013-01-15 14:00:00,63.74,63.86,63.7,63.8,275100.0,47.761,47.8509,47.731,47.8059,275100.0
2013-01-15 14:30:00,63.8,63.91,63.79,63.9,300400.0,47.8059,47.8883,47.7984,47.8808,300400.0
2013-01-15 15:00:00,63.9,63.97,63.84,63.95,421400.0,47.8808,47.9333,47.8359,47.9183,421400.0
2013-01-15 15:30:00,63.95,64.01,63.89,63.94,1016800.0,47.9183,47.9633,47.8734,47.9108,1016800.0
2013-01-16 09:30:00,63.64,63.8,63.55,63.58,357700.0,47.686,47.8059,47.6186,47.6411,357700.0
2013-01-16 10:00:00,63.59,63.88,63.58,63.87,328600.0,47.6486,47.8659,47.6411,47.8584,328600.0
2013-01-16 10:30:00,63.87,63.87,63.7,63.7,292400.0,47.8584,47.8584,47.731,47.731,292400.0
2013-01-16 11:00:00,63.7,63.91,63.69,63.88,310400.0,47.731,47.8883,47.7235,47.8659,310400.0
2013-01-16 11:30:00,63.88,63.99,63.87,63.97,260700.0,47.8659,47.9483,47.8584,47.9333,260700.0
2013-01-16 12:00:00,63.97,64.0,63.92,63.93,175500.0,47.9333,47.9558,47.8958,47.9033,175500.0
2013-01-16 12:30:00,63.93,63.93,63.83,63.88,156600.0,47.9033,47.9033,47.8284,47.8659,156600.0
2013-01-16 13:00:00,63.88,63.95,63.84,63.89,138300.0,47.8659,47.9183,47.8359,47.8734,138300.0
2013-01-16 13:30:00,63.9,63.97,63.9,63.95,153100.0,47.8808,47.9333,47.8808,47.9183,153100.0
2013-01-16 14:00:00,63.95,63.96,63.83,63.85,173800.0,47.9183,47.9258,47.8284,47.8434,173800.0
2013-01-16 14:30:00,63.86,63.95,63.83,63.92,185500.0,47.8509,47.9183,47.8284,47.8958,185500.0
2013-01-16 15:00:00,63.91,63.91,63.77,63.78,218200.0,47.8883,47.8883,47.7834,47.7909,218200.0
2013-01-16 15:30:00,63.78,63.85,63.75,63.82,674000.0,47.7909,47.8434,47.7685,47.8209,674000.0
2013-01-17 09:30:00,64.19,64.5,64.04,64.29,556400.0,48.0981,48.3304,47.9858,48.1731,556400.0
2013-01-17 10:00:00,64.28,64.8,64.2,64.61,651900.0,48.1656,48.5552,48.1056,48.4129,651900.0
2013-01-17 10:30:00,64.62,64.64,64.37,64.54,533300.0,48.4204,48.4353,48.233,48.3604,533300.0
2013-01-17 11:00:00,64.53,64.67,64.5,64.62,362400.0,48.3529,48.4578,48.3304,48.4204,362400.0
2013-01-17 11:30:00,64.63,64.79,64.62,64.68,506000.0,48.4278,48.5477,48.4204,48.4653,506000.0
2013-01-17 12:00:00,64.68,64.9,64.66,64.9,527700.0,48.4653,48.6302,48.4503,48.6302,527700.0
2013-01-17 12:30:00,64.9,64.94,64.86,64.93,399800.0,48.6302,48.6601,48.6002,48.6526,399800.0
2013-01-17 13:00:00,64.93,64.95,64.86,64.91,271300.0,48.6526,48.6676,48.6002,48.6376,271300.0
2013-01-17 13:30:00,64.91,65.02,64.87,65.01,447100.0,48.6376,48.7201,48.6077,48.7126,447100.0
2013-01-17 14:00:00,65.01,65.24,64.95,65.19,607500.0,48.7126,48.8849,48.6676,48.8475,607500.0
2013-01-17 14:30:00,65.19,65.29,65.15,65.21,494500.0,48.8475,48.9224,48.8175,48.8624,494500.0
2013-01-17 15:00:00,65.21,65.23,65.04,65.12,587100.0,48.8624,48.8774,48.7351,48.795,587100.0
2013-01-17 15:30:00,65.11,65.18,65.05,65.07,1168700.0,48.7875,48.84,48.7426,48.7575,1168700.0
2013-01-18 09:30:00,65.15,65.29,64.96,65.14,1771200.0,48.8175,48.9224,48.6751,48.81,1771200.0
2013-01-18 10:00:00,65.15,65.34,65.14,65.3,546200.0,48.8175,48.9599,48.81,48.9299,546200.0
2013-01-18 10:30:00,65.3,65.3,65.17,65.28,341300.0,48.9299,48.9299,48.8325,48.9149,341300.0
2013-01-18 11:00:00,65.27,65.28,65.15,65.2,379600.0,48.9074,48.9149,48.8175,48.8549,379600.0
2013-01-18 11:30:00,65.19,65.21,65.03,65.06,343900.0,48.8475,48.8624,48.7276,48.75,343900.0
2013-01-18 12:00:00,65.07,65.08,65.03,65.06,175600.0,48.7575,48.765,48.7276,48.75,175600.0
2013-01-18 12:30:00,65.06,65.25,65.04,65.2,231800.0,48.75,48.8924,48.7351,48.8549,231800.0
2013-01-18 13:00:00,65.21,65.28,65.17,65.17,225400.0,48.8624,48.9149,48.8325,48.8325,225400.0
2013-01-18 13:30:00,65.17,65.22,65.08,65.09,178500.0,48.8325,48.8699,48.765,48.7725,178500.0
2013-01-18 14:00:00,65.09,65.2,65.09,65.18,193500.0,48.7725,48.8549,48.7725,48.84,193500.0
2013-01-18 14:30:00,65.19,65.27,65.16,65.23,233700.0,48.8475,48.9074,48.825,48.8774,233700.0
2013-01-18 15:00:00,65.22,65.25,65.12,65.15,252900.0,48.8699,48.8924,48.795,48.8175,252900.0
2013-01-18 15:30:00,65.15,65.48,65.14,65.43,1024100.0,48.8175,49.0648,48.81,49.0273,1024100.0
2013-01-22 09:30:00,65.39,65.47,65.27,65.37,471200.0,48.9973,49.0573,48.9074,48.9823,471200.0
2013-01-22 10:00:00,65.37,65.45,65.22,65.37,516500.0,48.9823,49.0423,48.8699,48.9823,516500.0
2013-01-22 10:30:00,65.37,65.66,65.36,65.63,329700.0,48.9823,49.1996,48.9748,49.1772,329700.0
2013-01-22 11:00:00,65.63,65.78,65.6,65.77,356000.0,49.1772,49.2895,49.1547,49.2821,356000.0
2013-01-22 11:30:00,65.76,65.78,65.56,65.72,408500.0,49.2746,49.2895,49.1247,49.2446,408500.0
2013-01-22 12:00:00,65.72,65.86,65.69,65.86,282900.0,49.2446,49.3495,49.2221,49.3495,282900.0
2013-01-22 12:30:00,65.86,65.94,65.8,65.81,326600.0,49.3495,49.4094,49.3045,49.312,326600.0
2013-01-22 13:00:00,65.81,65.94,65.77,65.82,206500.0,49.312,49.4094,49.2821,49.3195,206500.0
2013-01-22 13:30:00,65.83,65.85,65.73,65.76,278900.0,49.327,49.342,49.2521,49.2746,278900.0
2013-01-22 14:00:00,65.76,65.98,65.74,65.98,247400.0,49.2746,49.4394,49.2596,49.4394,247400.0
2013-01-22 14:30:00,65.97,65.98,65.75,65.8,387500.0,49.4319,49.4394,49.2671,49.3045,387500.0
2013-01-22 15:00:00,65.81,65.81,65.59,65.64,320500.0,49.312,49.312,49.1472,49.1846,320500.0
2013-01-22 15:30:00,65.66,65.79,65.65,65.75,833700.0,49.1996,49.297,49.1921,49.2671,833700.0
2013-01-23 09:30:00,65.47,65.62,65.33,65.41,544700.0,49.0573,49.1697,48.9524,49.0123,544700.0
2013-01-23 10:00:00,65.41,65.54,65.37,65.4,503200.0,49.0123,49.1097,48.9823,49.0048,503200.0
2013-01-23 10:30:00,65.4,65.56,65.36,65.56,379400.0,49.0048,49.1247,48.9748,49.1247,379400.0
2013-01-23 11:00:00,65.55,65.56,65.4,65.4,310400.0,49.1172,49.1247,49.0048,49.0048,310400.0
2013-01-23 11:30:00,65.4,65.49,65.31,65.48,401200.0,49.0048,49.0722,48.9374,49.0648,401200.0
2013-01-23 12:00:00,65.47,65.72,65.46,65.71,395700.0,49.0573,49.2446,49.0498,49.2371,395700.0
2013-01-23 12:30:00,65.71,65.87,65.69,65.86,298900.0,49.2371,49.357,49.2221,49.3495,298900.0
2013-01-23 13:00:00,65.86,65.91,65.78,65.88,256400.0,49.3495,49.387,49.2895,49.3645,256400.0
2013-01-23 13:30:00,65.88,65.98,65.85,65.92,250300.0,49.3645,49.4394,49.342,49.3945,250300.0
2013-01-23 14:00:00,65.92,66.23,65.88,66.19,518000.0,49.3945,49.6267,49.3645,49.5968,518000.0
2013-01-23 14:30:00,66.2,66.37,66.16,66.36,454200.0,49.6043,49.7316,49.5743,49.7241,454200.0
2013-01-23 15:00:00,66.36,66.38,66.29,66.35,673100.0,49.7241,49.7391,49.6717,49.7167,673100.0
2013-01-23 15:30:00,66.35,66.48,66.26,66.46,953200.0,49.7167,49.8141,49.6492,49.7991,953200.0
2013-01-24 09:30:00,66.56,67.58,66.56,67.54,1172000.0,49.874,50.6383,49.874,50.6083,1172000.0
2013-01-24 10:00:00,67.55,67.69,67.48,67.54,1046800.0,50.6158,50.7207,50.5634,50.6083,1046800.0
2013-01-24 10:30:00,67.54,67.61,67.27,67.28,529100.0,50.6083,50.6608,50.406,50.4135,529100.0
2013-01-24 11:00:00,67.29,67.6,67.26,67.6,481100.0,50.421,50.6533,50.3985,50.6533,481100.0
2013-01-24 11:30:00,67.6,67.65,67.27,67.29,457600.0,50.6533,50.6908,50.406,50.421,457600.0
2013-01-24 12:00:00,67.28,67.32,67.19,67.26,400800.0,50.4135,50.4435,50.3461,50.3985,400800.0
2013-01-24 12:30:00,67.26,67.26,67.14,67.16,299100.0,50.3985,50.3985,50.3086,50.3236,299100.0
2013-01-24 13:00:00,67.15,67.2,67.05,67.06,409300.0,50.3161,50.3536,50.2412,50.2487,409300.0
2013-01-24 13:30:00,67.06,67.06,66.82,67.03,538600.0,50.2487,50.2487,50.0688,50.2262,538600.0
2013-01-24 14:00:00,67.04,67.16,66.98,67.16,412500.0,50.2337,50.3236,50.1887,50.3236,412500.0
2013-01-24 14:30:00,67.15,67.24,67.09,67.1,402200.0,50.3161,50.3835,50.2711,50.2786,402200.0
2013-01-24 15:00:00,67.1,67.3,67.08,67.28,443500.0,50.2786,50.4285,50.2637,50.4135,443500.0
2013-01-24 15:30:00,67.29,67.42,67.24,67.35,1287500.0,50.421,50.5184,50.3835,50.466,1287500.0
2013-01-25 09:30:00,67.61,67.86,67.29,67.8,951100.0,50.6608,50.8481,50.421,50.8032,951100.0
2013-01-25 10:00:00,67.77,68.13,67.49,67.84,903600.0,50.7807,51.0504,50.5709,50.8331,903600.0
2013-01-25 10:30:00,67.85,67.98,67.76,67.89,392700.0,50.8406,50.938,50.7732,50.8706,392700.0
2013-01-25 11:00:00,67.88,67.98,67.66,67.91,406600.0,50.8631,50.938,50.6982,50.8856,406600.0
2013-01-25 11:30:00,67.91,67.92,67.68,67.73,307200.0,50.8856,50.8931,50.7132,50.7507,307200.0
2013-01-25 12:00:00,67.73,67.89,67.7,67.73,458200.0,50.7507,50.8706,50.7282,50.7507,458200.0
2013-01-25 12:30:00,67.72,67.79,67.63,67.68,411700.0,50.7432,50.7957,50.6758,50.7132,411700.0
2013-01-25 13:00:00,67.69,67.83,67.64,67.78,273700.0,50.7207,50.8256,50.6833,50.7882,273700.0
2013-01-25 13:30:00,67.78,67.91,67.71,67.78,435600.0,50.7882,50.8856,50.7357,50.7882,435600.0
2013-01-25 14:00:00,67.79,67.89,67.78,67.87,453100.0,50.7957,50.8706,50.7882,50.8556,453100.0
2013-01-25 14:30:00,67.88,68.0,67.87,67.89,319100.0,50.8631,50.953,50.8556,50.8706,319100.0
2013-01-25 15:00:00,67.9,67.91,67.65,67.73,452300.0,50.8781,50.8856,50.6908,50.7507,452300.0
2013-01-25 15:30:00,67.73,67.83,67.68,67.82,937800.0,50.7507,50.8256,50.7132,50.8181,937800.0
2013-01-28 09:30:00,67.85,68.15,67.65,67.78,801100.0,50.8406,51.0654,50.6908,50.7882,801100.0
2013-01-28 10:00:00,67.76,67.78,67.26,67.63,725800.0,50.7732,50.7882,50.3985,50.6758,725800.0
2013-01-28 10:30:00,67.63,67.67,67.46,67.57,482000.0,50.6758,50.7057,50.5484,50.6308,482000.0
2013-01-28 11:00:00,67.58,67.74,67.4,67.42,364500.0,50.6383,50.7582,50.5034,50.5184,364500.0
2013-01-28 11:30:00,67.42,67.55,67.34,67.38,354500.0,50.5184,50.6158,50.4585,50.4884,354500.0
2013-01-28 12:00:00,67.39,67.48,67.29,67.38,378500.0,50.4959,50.5634,50.421,50.4884,378500.0
2013-01-28 12:30:00,67.38,67.48,67.29,67.44,281000.0,50.4884,50.5634,50.421,50.5334,281000.0
2013-01-28 13:00:00,67.44,67.48,67.33,67.41,241600.0,50.5334,50.5634,50.451,50.5109,241600.0
2013-01-28 13:30:00,67.41,67.47,67.38,67.44,301000.0,50.5109,50.5559,50.4884,50.5334,301000.0
2013-01-28 14:00:00,67.43,67.65,67.43,67.47,360800.0,50.5259,50.6908,50.5259,50.5559,360800.0
2013-01-28 14:30:00,67.47,67.63,67.46,67.58,354000.0,50.5559,50.6758,50.5484,50.6383,354000.0
2013-01-28 15:00:00,67.57,67.66,67.45,67.48,410200.0,50.6308,50.6982,50.5409,50.5634,410200.0
2013-01-28 15:30:00,67.48,67.68,67.48,67.59,827700.0,50.5634,50.7132,50.5634,50.6458,827700.0
2013-01-29 09:30:00,67.5,67.8,67.21,67.23,583200.0,50.5784,50.8032,50.3611,50.376,583200.0
2013-01-29 10:00:00,67.25,67.26,66.98,67.02,620300.0,50.391,50.3985,50.1887,50.2187,620300.0
2013-01-29 10:30:00,67.01,67.2,66.99,67.15,457600.0,50.2112,50.3536,50.1962,50.3161,457600.0
2013-01-29 11:00:00,67.15,67.39,67.11,67.35,737200.0,50.3161,50.4959,50.2861,50.466,737200.0
2013-01-29 11:30:00,67.34,67.36,67.09,67.13,349300.0,50.4585,50.4735,50.2711,50.3011,349300.0
2013-01-29 12:00:00,67.12,67.21,67.08,67.16,352100.0,50.2936,50.3611,50.2637,50.3236,352100.0
2013-01-29 12:30:00,67.16,67.26,67.09,67.2,337600.0,50.3236,50.3985,50.2711,50.3536,337600.0
2013-01-29 13:00:00,67.19,67.28,67.17,67.24,212600.0,50.3461,50.4135,50.3311,50.3835,212600.0
2013-01-29 13:30:00,67.24,67.25,67.17,67.2,221400.0,50.3835,50.391,50.3311,50.3536,221400.0
2013-01-29 14:00:00,67.19,67.22,67.15,67.17,203200.0,50.3461,50.3686,50.3161,50.3311,203200.0
2013-01-29 14:30:00,67.18,67.19,66.97,67.08,420700.0,50.3386,50.3461,50.1812,50.2637,420700.0
2013-01-29 15:00:00,67.09,67.2,67.05,67.08,640800.0,50.2711,50.3536,50.2412,50.2637,640800.0
2013-01-29 15:30:00,67.09,67.23,67.05,67.17,960200.0,50.2711,50.376,50.2412,50.3311,960200.0
2013-01-30 09:30:00,67.22,67.58,67.01,67.45,608900.0,50.3686,50.6383,50.2112,50.5409,608900.0
2013-01-30 10:00:00,67.44,67.47,67.26,67.32,327600.0,50.5334,50.5559,50.3985,50.4435,327600.0
2013-01-30 10:30:00,67.32,67.39,67.22,67.34,295300.0,50.4435,50.4959,50.3686,50.4585,295300.0
2013-01-30 11:00:00,67.35,67.43,67.32,67.34,202000.0,50.466,50.5259,50.4435,50.4585,202000.0
2013-01-30 11:30:00,67.34,67.43,67.32,67.35,246400.0,50.4585,50.5259,50.4435,50.466,246400.0
2013-01-30 12:00:00,67.36,67.39,67.24,67.25,447000.0,50.4735,50.4959,50.3835,50.391,447000.0
2013-01-30 12:30:00,67.25,67.33,67.19,67.33,177100.0,50.391,50.451,50.3461,50.451,177100.0
2013-01-30 13:00:00,67.32,67.42,67.31,67.4,170200.0,50.4435,50.5184,50.436,50.5034,170200.0
2013-01-30 13:30:00,67.4,67.46,67.32,67.45,241700.0,50.5034,50.5484,50.4435,50.5409,241700.0
2013-01-30 14:00:00,67.44,67.5,67.28,67.36,259600.0,50.5334,50.5784,50.4135,50.4735,259600.0
2013-01-30 14:30:00,67.37,67.46,67.28,67.38,358700.0,50.481,50.5484,50.4135,50.4884,358700.0
2013-01-30 15:00:00,67.38,67.39,67.21,67.27,469800.0,50.4884,50.4959,50.3611,50.406,469800.0
2013-01-30 15:30:00,67.27,67.35,67.16,67.24,887300.0,50.406,50.466,50.3236,50.3835,887300.0
2013-01-31 09:30:00,67.23,67.56,67.15,67.47,365700.0,50.376,50.6233,50.3161,50.5559,365700.0
2013-01-31 10:00:00,67.48,67.48,67.24,67.24,333800.0,50.5634,50.5634,50.3835,50.3835,333800.0
2013-01-31 10:30:00,67.24,67.39,67.23,67.26,248800.0,50.3835,50.4959,50.376,50.3985,248800.0
2013-01-31 11:00:00,67.25,67.3,67.12,67.12,250200.0,50.391,50.4285,50.2936,50.2936,250200.0
2013-01-31 11:30:00,67.12,67.19,67.03,67.16,279900.0,50.2936,50.3461,50.2262,50.3236,279900.0
2013-01-31 12:00:00,67.17,67.33,67.14,67.31,260600.0,50.3311,50.451,50.3086,50.436,260600.0
2013-01-31 12:30:00,67.32,67.44,67.31,67.36,221100.0,50.4435,50.5334,50.436,50.4735,221100.0
2013-01-31 13:00:00,67.37,67.41,67.33,67.36,142800.0,50.481,50.5109,50.451,50.4735,142800.0
2013-01-31 13:30:00,67.35,67.37,67.28,67.31,212500.0,50.466,50.481,50.4135,50.436,212500.0
2013-01-31 14:00:00,67.31,67.32,67.15,67.16,294900.0,50.436,50.4435,50.3161,50.3236,294900.0
2013-01-31 14:30:00,67.16,67.4,67.16,67.36,295400.0,50.3236,50.5034,50.3236,50.4735,295400.0
2013-01-31 15:00:00,67.35,67.36,67.08,67.1,393300.0,50.466,50.4735,50.2637,50.2786,393300.0
2013-01-31 15:30:00,67.09,67.18,66.92,66.92,1171700.0,50.2711,50.3386,50.1438,50.1438,1171700.0
2013-02-01 09:30:00,67.62,67.62,67.22,67.34,541300.0,50.6683,50.6683,50.3686,50.4585,541300.0
2013-02-01 10:00:00,67.34,67.74,67.34,67.36,561700.0,50.4585,50.7582,50.4585,50.4735,561700.0
2013-02-01 10:30:00,67.35,67.48,67.27,67.42,515100.0,50.466,50.5634,50.406,50.5184,515100.0
2013-02-01 11:00:00,67.44,67.45,67.26,67.29,335200.0,50.5334,50.5409,50.3985,50.421,335200.0
2013-02-01 11:30:00,67.29,67.44,67.24,67.42,305200.0,50.421,50.5334,50.3835,50.5184,305200.0
2013-02-01 12:00:00,67.43,67.45,67.34,67.37,189800.0,50.5259,50.5409,50.4585,50.481,189800.0
2013-02-01 12:30:00,67.38,67.44,67.35,67.38,193400.0,50.4884,50.5334,50.466,50.4884,193400.0
2013-02-01 13:00:00,67.4,67.42,67.31,67.34,232800.0,50.5034,50.5184,50.436,50.4585,232800.0
2013-02-01 13:30:00,67.34,67.44,67.32,67.35,216800.0,50.4585,50.5334,50.4435,50.466,216800.0
2013-02-01 14:00:00,67.36,67.41,67.34,67.4,179900.0,50.4735,50.5109,50.4585,50.5034,179900.0
2013-02-01 14:30:00,67.4,67.42,67.2,67.22,255300.0,50.5034,50.5184,50.3536,50.3686,255300.0
2013-02-01 15:00:00,67.22,67.4,67.21,67.26,270100.0,50.3686,50.5034,50.3611,50.3985,270100.0
2013-02-01 15:30:00,67.26,67.41,67.23,67.29,676200.0,50.3985,50.5109,50.376,50.421,676200.0
2013-02-04 09:30:00,66.81,67.22,66.81,67.02,462800.0,50.0613,50.3686,50.0613,50.2187,462800.0
2013-02-04 10:00:00,67.02,67.08,66.65,66.84,455800.0,50.2187,50.2637,49.9414,50.0838,455800.0
2013-02-04 10:30:00,66.84,66.86,66.43,66.68,412100.0,50.0838,50.0988,49.7766,49.9639,412100.0
2013-02-04 11:00:00,66.71,66.81,66.64,66.67,262400.0,49.9864,50.0613,49.934,49.9564,262400.0
2013-02-04 11:30:00,66.67,66.82,66.45,66.51,484400.0,49.9564,50.0688,49.7916,49.8365,484400.0
2013-02-04 12:00:00,66.51,66.54,66.43,66.48,199300.0,49.8365,49.859,49.7766,49.8141,199300.0
2013-02-04 12:30:00,66.48,66.62,66.47,66.61,221000.0,49.8141,49.919,49.8066,49.9115,221000.0
2013-02-04 13:00:00,66.61,66.62,66.49,66.5,140200.0,49.9115,49.919,49.8216,49.8291,140200.0
2013-02-04 13:30:00,66.5,66.51,66.41,66.48,148300.0,49.8291,49.8365,49.7616,49.8141,148300.0
2013-02-04 14:00:00,66.49,66.52,66.41,66.49,174900.0,49.8216,49.844,49.7616,49.8216,174900.0
2013-02-04 14:30:00,66.49,66.56,66.47,66.55,208800.0,49.8216,49.874,49.8066,49.8665,208800.0
2013-02-04 15:00:00,66.54,66.56,66.45,66.49,286100.0,49.859,49.874,49.7916,49.8216,286100.0
2013-02-04 15:30:00,66.5,66.52,66.32,66.37,764100.0,49.8291,49.844,49.6942,49.7316,764100.0
2013-02-05 09:30:00,66.6,66.74,66.48,66.72,583900.0,49.904,50.0089,49.8141,49.9939,583900.0
2013-02-05 10:00:00,66.72,66.93,66.7,66.79,706000.0,49.9939,50.1513,49.9789,50.0464,706000.0
2013-02-05 10:30:00,66.79,66.86,66.74,66.76,381900.0,50.0464,50.0988,50.0089,50.0239,381900.0
2013-02-05 11:00:00,66.77,66.81,66.5,66.59,263500.0,50.0314,50.0613,49.8291,49.8965,263500.0
2013-02-05 11:30:00,66.58,66.7,66.47,66.65,454900.0,49.889,49.9789,49.8066,49.9414,454900.0
2013-02-05 12:00:00,66.64,66.67,66.57,66.62,378600.0,49.934,49.9564,49.8815,49.919,378600.0
2013-02-05 12:30:00,66.62,66.67,66.49,66.53,372300.0,49.919,49.9564,49.8216,49.8515,372300.0
2013-02-05 13:00:00,66.54,66.55,66.44,66.53,252700.0,49.859,49.8665,49.7841,49.8515,252700.0
2013-02-05 13:30:00,66.53,66.55,66.32,66.42,640400.0,49.8515,49.8665,49.6942,49.7691,640400.0
2013-02-05 14:00:00,66.42,66.47,66.37,66.43,341400.0,49.7691,49.8066,49.7316,49.7766,341400.0
2013-02-05 14:30:00,66.44,66.54,66.42,66.47,486900.0,49.7841,49.859,49.7691,49.8066,486900.0
2013-02-05 15:00:00,66.47,66.5,66.42,66.42,449000.0,49.8066,49.8291,49.7691,49.7691,449000.0
2013-02-05 15:30:00,66.43,66.5,66.31,66.39,1007200.0,49.7766,49.8291,49.6867,49.7466,1007200.0
2013-02-06 09:30:00,66.04,66.39,66.0,66.28,671600.0,49.4844,49.7466,49.4544,49.6642,671600.0
2013-02-06 10:00:00,66.27,66.35,66.21,66.27,426800.0,49.6567,49.7167,49.6118,49.6567,426800.0
2013-02-06 10:30:00,66.27,66.4,66.19,66.37,391300.0,49.6567,49.7541,49.5968,49.7316,391300.0
2013-02-06 11:00:00,66.36,66.59,66.35,66.56,355000.0,49.7241,49.8965,49.7167,49.874,355000.0
2013-02-06 11:30:00,66.56,66.69,66.49,66.65,341300.0,49.874,49.9714,49.8216,49.9414,341300.0
2013-02-06 12:00:00,66.64,66.68,66.56,66.63,274400.0,49.934,49.9639,49.874,49.9265,274400.0
2013-02-06 12:30:00,66.61,66.72,66.59,66.63,240400.0,49.9115,49.9939,49.8965,49.9265,240400.0
2013-02-06 13:00:00,66.63,66.66,66.49,66.5,212900.0,49.9265,49.9489,49.8216,49.8291,212900.0
2013-02-06 13:30:00,66.48,66.59,66.44,66.51,189900.0,49.8141,49.8965,49.7841,49.8365,189900.0
2013-02-06 14:00:00,66.51,66.53,66.42,66.47,221400.0,49.8365,49.8515,49.7691,49.8066,221400.0
2013-02-06 14:30:00,66.47,66.58,66.45,66.55,481300.0,49.8066,49.889,49.7916,49.8665,481300.0
2013-02-06 15:00:00,66.55,66.6,66.52,66.59,272800.0,49.8665,49.904,49.844,49.8965,272800.0
2013-02-06 15:30:00,66.58,66.69,66.51,66.66,573000.0,49.889,49.9714,49.8365,49.9489,573000.0
2013-02-07 09:30:00,66.65,66.7,66.15,66.29,357100.0,49.9414,49.9789,49.5668,49.6717,357100.0
2013-02-07 10:00:00,66.27,66.33,66.0,66.01,430300.0,49.6567,49.7017,49.4544,49.4619,430300.0
2013-02-07 10:30:00,66.0,66.13,65.88,66.13,420400.0,49.4544,49.5518,49.3645,49.5518,420400.0
2013-02-07 11:00:00,66.13,66.22,66.02,66.1,500200.0,49.5518,49.6192,49.4694,49.5293,500200.0
2013-02-07 11:30:00,66.1,66.12,65.83,65.85,334600.0,49.5293,49.5443,49.327,49.342,334600.0
2013-02-07 12:00:00,65.85,66.18,65.83,66.15,385600.0,49.342,49.5893,49.327,49.5668,385600.0
2013-02-07 12:30:00,66.16,66.34,66.14,66.28,267800.0,49.5743,49.7092,49.5593,49.6642,267800.0
2013-02-07 13:00:00,66.27,66.27,66.13,66.23,215600.0,49.6567,49.6567,49.5518,49.6267,215600.0
2013-02-07 13:30:00,66.23,66.46,66.16,66.44,381800.0,49.6267,49.7991,49.5743,49.7841,381800.0
2013-02-07 14:00:00,66.44,66.54,66.29,66.35,196800.0,49.7841,49.859,49.6717,49.7167,196800.0
2013-02-07 14:30:00,66.35,66.41,66.17,66.3,346300.0,49.7167,49.7616,49.5818,49.6792,346300.0
2013-02-07 15:00:00,66.31,66.41,66.23,66.32,325300.0,49.6867,49.7616,49.6267,49.6942,325300.0
2013-02-07 15:30:00,66.33,66.38,66.22,66.31,993500.0,49.7017,49.7391,49.6192,49.6867,993500.0
2013-02-08 09:30:00,66.55,66.89,66.41,66.73,379900.0,49.8665,50.1213,49.7616,50.0014,379900.0
2013-02-08 10:00:00,66.74,66.82,66.69,66.69,259900.0,50.0089,50.0688,49.9714,49.9714,259900.0
2013-02-08 10:30:00,66.7,66.96,66.69,66.81,332000.0,49.9789,50.1737,49.9714,50.0613,332000.0
2013-02-08 11:00:00,66.84,66.85,66.77,66.78,203000.0,50.0838,50.0913,50.0314,50.0389,203000.0
2013-02-08 11:30:00,66.78,66.92,66.71,66.88,293600.0,50.0389,50.1438,49.9864,50.1138,293600.0
2013-02-08 12:00:00,66.89,66.96,66.84,66.89,245400.0,50.1213,50.1737,50.0838,50.1213,245400.0
2013-02-08 12:30:00,66.9,66.92,66.84,66.9,142200.0,50.1288,50.1438,50.0838,50.1288,142200.0
2013-02-08 13:00:00,66.89,66.97,66.84,66.85,213900.0,50.1213,50.1812,50.0838,50.0913,213900.0
2013-02-08 13:30:00,66.85,66.94,66.84,66.92,124100.0,50.0913,50.1587,50.0838,50.1438,124100.0
2013-02-08 14:00:00,66.93,66.94,66.87,66.87,143700.0,50.1513,50.1587,50.1063,50.1063,143700.0
2013-02-08 14:30:00,66.88,66.94,66.8,66.81,246600.0,50.1138,50.1587,50.0538,50.0613,246600.0
2013-02-08 15:00:00,66.82,66.85,66.78,66.84,205100.0,50.0688,50.0913,50.0389,50.0838,205100.0
2013-02-08 15:30:00,66.84,67.02,66.81,67.02,1029200.0,50.0838,50.2187,50.0613,50.2187,1029200.0
2013-02-11 09:30:00,66.87,66.98,66.41,66.61,520500.0,50.1063,50.1887,49.7616,49.9115,520500.0
2013-02-11 10:00:00,66.61,66.62,66.33,66.35,319900.0,49.9115,49.919,49.7017,49.7167,319900.0
2013-02-11 10:30:00,66.35,66.45,66.33,66.45,322300.0,49.7167,49.7916,49.7017,49.7916,322300.0
2013-02-11 11:00:00,66.45,66.49,66.35,66.37,289300.0,49.7916,49.8216,49.7167,49.7316,289300.0
2013-02-11 11:30:00,66.37,66.45,66.33,66.34,192500.0,49.7316,49.7916,49.7017,49.7092,192500.0
2013-02-11 12:00:00,66.34,66.34,66.23,66.3,178000.0,49.7092,49.7092,49.6267,49.6792,178000.0
2013-02-11 12:30:00,66.3,66.31,66.23,66.31,173200.0,49.6792,49.6867,49.6267,49.6867,173200.0
2013-02-11 13:00:00,66.31,66.38,66.29,66.3,108500.0,49.6867,49.7391,49.6717,49.6792,108500.0
2013-02-11 13:30:00,66.31,66.36,66.27,66.31,111400.0,49.6867,49.7241,49.6567,49.6867,111400.0
2013-02-11 14:00:00,66.31,66.35,66.27,66.35,127700.0,49.6867,49.7167,49.6567,49.7167,127700.0
2013-02-11 14:30:00,66.35,66.35,66.26,66.34,221000.0,49.7167,49.7167,49.6492,49.7092,221000.0
2013-02-11 15:00:00,66.33,66.42,66.3,66.38,264300.0,49.7017,49.7691,49.6792,49.7391,264300.0
2013-02-11 15:30:00,66.38,66.48,66.35,66.39,512000.0,49.7391,49.8141,49.7167,49.7466,512000.0
2013-02-12 09:30:00,66.7,66.95,66.52,66.75,529400.0,49.9789,50.1662,49.844,50.0164,529400.0
2013-02-12 10:00:00,66.76,67.29,66.75,67.26,432500.0,50.0239,50.421,50.0164,50.3985,432500.0
2013-02-12 10:30:00,67.27,67.29,67.12,67.22,332900.0,50.406,50.421,50.2936,50.3686,332900.0
2013-02-12 11:00:00,67.22,67.29,67.16,67.24,205700.0,50.3686,50.421,50.3236,50.3835,205700.0
2013-02-12 11:30:00,67.24,67.34,67.03,67.06,247300.0,50.3835,50.4585,50.2262,50.2487,247300.0
2013-02-12 12:00:00,67.06,67.11,67.0,67.02,182100.0,50.2487,50.2861,50.2037,50.2187,182100.0
2013-02-12 12:30:00,67.02,67.2,67.0,67.1,181800.0,50.2187,50.3536,50.2037,50.2786,181800.0
2013-02-12 13:00:00,67.1,67.35,67.04,67.32,255500.0,50.2786,50.466,50.2337,50.4435,255500.0
2013-02-12 13:30:00,67.33,67.34,67.21,67.23,180300.0,50.451,50.4585,50.3611,50.376,180300.0
2013-02-12 14:00:00,67.22,67.22,67.06,67.14,643500.0,50.3686,50.3686,50.2487,50.3086,643500.0
2013-02-12 14:30:00,67.14,67.34,67.13,67.32,338200.0,50.3086,50.4585,50.3011,50.4435,338200.0
2013-02-12 15:00:00,67.32,67.33,67.23,67.32,234400.0,50.4435,50.451,50.376,50.4435,234400.0
2013-02-12 15:30:00,67.32,67.43,67.28,67.34,741500.0,50.4435,50.5259,50.4135,50.4585,741500.0
2013-02-13 09:30:00,67.52,67.67,67.35,67.53,369300.0,50.5933,50.7057,50.466,50.6008,369300.0
2013-02-13 10:00:00,67.52,67.63,67.41,67.6,245300.0,50.5933,50.6758,50.5109,50.6533,245300.0
2013-02-13 10:30:00,67.6,67.61,67.37,67.6,334900.0,50.6533,50.6608,50.481,50.6533,334900.0
2013-02-13 11:00:00,67.6,67.61,67.33,67.34,332700.0,50.6533,50.6608,50.451,50.4585,332700.0
2013-02-13 11:30:00,67.35,67.45,67.33,67.42,278200.0,50.466,50.5409,50.451,50.5184,278200.0
2013-02-13 12:00:00,67.43,67.46,67.18,67.19,200900.0,50.5259,50.5484,50.3386,50.3461,200900.0
2013-02-13 12:30:00,67.19,67.49,67.19,67.44,189900.0,50.3461,50.5709,50.3461,50.5334,189900.0
2013-02-13 13:00:00,67.42,67.49,67.33,67.43,164700.0,50.5184,50.5709,50.451,50.5259,164700.0
2013-02-13 13:30:00,67.43,67.5,67.39,67.39,126400.0,50.5259,50.5784,50.4959,50.4959,126400.0
2013-02-13 14:00:00,67.39,67.47,67.31,67.39,160400.0,50.4959,50.5559,50.436,50.4959,160400.0
2013-02-13 14:30:00,67.38,67.38,67.24,67.32,268800.0,50.4884,50.4884,50.3835,50.4435,268800.0
2013-02-13 15:00:00,67.31,67.38,67.27,67.34,195100.0,50.436,50.4884,50.406,50.4585,195100.0
2013-02-13 15:30:00,67.34,67.45,67.23,67.45,528500.0,50.4585,50.5409,50.376,50.5409,528500.0
2013-02-14 09:30:00,67.13,67.34,66.96,67.15,431400.0,50.3011,50.4585,50.1737,50.3161,431400.0
2013-02-14 10:00:00,67.15,67.29,67.07,67.1,443600.0,50.3161,50.421,50.2562,50.2786,443600.0
2013-02-14 10:30:00,67.1,67.27,67.01,67.21,229900.0,50.2786,50.406,50.2112,50.3611,229900.0
2013-02-14 11:00:00,67.23,67.41,67.14,67.4,364000.0,50.376,50.5109,50.3086,50.5034,364000.0
2013-02-14 11:30:00,67.39,67.44,67.24,67.34,202300.0,50.4959,50.5334,50.3835,50.4585,202300.0
2013-02-14 12:00:00,67.35,67.41,67.3,67.3,190700.0,50.466,50.5109,50.4285,50.4285,190700.0
2013-02-14 12:30:00,67.31,67.39,67.23,67.39,164400.0,50.436,50.4959,50.376,50.4959,164400.0
2013-02-14 13:00:00,67.38,67.47,67.25,67.3,240400.0,50.4884,50.5559,50.391,50.4285,240400.0
2013-02-14 13:30:00,67.3,67.35,67.27,67.32,127300.0,50.4285,50.466,50.406,50.4435,127300.0
2013-02-14 14:00:00,67.33,67.37,67.26,67.28,228900.0,50.451,50.481,50.3985,50.4135,228900.0
2013-02-14 14:30:00,67.28,67.36,67.28,67.3,291900.0,50.4135,50.4735,50.4135,50.4285,291900.0
2013-02-14 15:00:00,67.3,67.37,67.24,67.26,258000.0,50.4285,50.481,50.3835,50.3985,258000.0
2013-02-14 15:30:00,67.26,67.39,67.26,67.35,554600.0,50.3985,50.4959,50.3985,50.466,554600.0
2013-02-15 09:30:00,67.52,67.89,67.5,67.89,1545500.0,50.5933,50.8706,50.5784,50.8706,1545500.0
2013-02-15 10:00:00,67.87,67.97,67.84,67.89,392300.0,50.8556,50.9305,50.8331,50.8706,392300.0
2013-02-15 10:30:00,67.89,67.93,67.8,67.89,346500.0,50.8706,50.9006,50.8032,50.8706,346500.0
2013-02-15 11:00:00,67.9,67.99,67.87,67.9,248100.0,50.8781,50.9455,50.8556,50.8781,248100.0
2013-02-15 11:30:00,67.89,67.92,67.71,67.87,335500.0,50.8706,50.8931,50.7357,50.8556,335500.0
2013-02-15 12:00:00,67.88,67.88,67.69,67.78,197600.0,50.8631,50.8631,50.7207,50.7882,197600.0
2013-02-15 12:30:00,67.78,67.84,67.73,67.81,311200.0,50.7882,50.8331,50.7507,50.8106,311200.0
2013-02-15 13:00:00,67.82,67.87,67.72,67.81,220800.0,50.8181,50.8556,50.7432,50.8106,220800.0
2013-02-15 13:30:00,67.81,67.91,67.8,67.89,213200.0,50.8106,50.8856,50.8032,50.8706,213200.0
2013-02-15 14:00:00,67.89,67.92,66.88,66.88,938000.0,50.8706,50.8931,50.1138,50.1138,938000.0
2013-02-15 14:30:00,66.88,67.33,66.8,67.28,1106100.0,50.1138,50.451,50.0538,50.4135,1106100.0
2013-02-15 15:00:00,67.27,67.35,67.17,67.29,379100.0,50.406,50.466,50.3311,50.421,379100.0
2013-02-15 15:30:00,67.29,67.51,67.27,67.49,1173600.0,50.421,50.5859,50.406,50.5709,1173600.0
2013-02-19 09:30:00,67.61,67.92,67.39,67.8,789800.0,50.6608,50.8931,50.4959,50.8032,789800.0
2013-02-19 10:00:00,67.8,67.8,67.5,67.67,442400.0,50.8032,50.8032,50.5784,50.7057,442400.0
2013-02-19 10:30:00,67.67,67.68,67.44,67.44,350000.0,50.7057,50.7132,50.5334,50.5334,350000.0
2013-02-19 11:00:00,67.44,67.49,67.19,67.3,366600.0,50.5334,50.5709,50.3461,50.4285,366600.0
2013-02-19 11:30:00,67.3,67.33,67.14,67.33,222900.0,50.4285,50.451,50.3086,50.451,222900.0
2013-02-19 12:00:00,67.34,67.34,66.95,66.97,349500.0,50.4585,50.4585,50.1662,50.1812,349500.0
2013-02-19 12:30:00,66.96,67.22,66.95,67.21,280500.0,50.1737,50.3686,50.1662,50.3611,280500.0
2013-02-19 13:00:00,67.22,67.36,67.17,67.19,257400.0,50.3686,50.4735,50.3311,50.3461,257400.0
2013-02-19 13:30:00,67.2,67.26,67.16,67.2,196900.0,50.3536,50.3985,50.3236,50.3536,196900.0
2013-02-19 14:00:00,67.2,67.61,67.19,67.61,268600.0,50.3536,50.6608,50.3461,50.6608,268600.0
2013-02-19 14:30:00,67.61,67.72,67.43,67.45,388900.0,50.6608,50.7432,50.5259,50.5409,388900.0
2013-02-19 15:00:00,67.45,67.49,67.38,67.43,321000.0,50.5409,50.5709,50.4884,50.5259,321000.0
2013-02-19 15:30:00,67.43,67.59,67.38,67.55,624000.0,50.5259,50.6458,50.4884,50.6158,624000.0
2013-02-20 09:30:00,67.5,67.6,67.06,67.15,501500.0,50.5784,50.6533,50.2487,50.3161,501500.0
2013-02-20 10:00:00,67.14,67.35,67.08,67.35,280300.0,50.3086,50.466,50.2637,50.466,280300.0
2013-02-20 10:30:00,67.35,67.4,67.14,67.24,212600.0,50.466,50.5034,50.3086,50.3835,212600.0
2013-02-20 11:00:00,67.24,67.29,67.09,67.2,214300.0,50.3835,50.421,50.2711,50.3536,214300.0
2013-02-20 11:30:00,67.2,67.29,67.03,67.06,226500.0,50.3536,50.421,50.2262,50.2487,226500.0
2013-02-20 12:00:00,67.05,67.29,66.99,67.21,217100.0,50.2412,50.421,50.1962,50.3611,217100.0
2013-02-20 12:30:00,67.21,67.32,67.14,67.2,137900.0,50.3611,50.4435,50.3086,50.3536,137900.0
2013-02-20 13:00:00,67.19,67.19,67.03,67.14,140300.0,50.3461,50.3461,50.2262,50.3086,140300.0
2013-02-20 13:30:00,67.13,67.13,67.0,67.03,178900.0,50.3011,50.3011,50.2037,50.2262,178900.0
2013-02-20 14:00:00,67.03,67.15,66.87,66.93,292700.0,50.2262,50.3161,50.1063,50.1513,292700.0
2013-02-20 14:30:00,66.93,67.01,66.56,66.58,338100.0,50.1513,50.2112,49.874,49.889,338100.0
2013-02-20 15:00:00,66.59,66.65,66.41,66.46,442100.0,49.8965,49.9414,49.7616,49.7991,442100.0
2013-02-20 15:30:00,66.46,66.6,66.37,66.44,1073400.0,49.7991,49.904,49.7316,49.7841,1073400.0
2013-02-21 09:30:00,65.86,65.92,64.6,64.82,1843800.0,49.3495,49.3945,48.4054,48.5702,1843800.0
2013-02-21 10:00:00,64.82,65.06,64.69,65.0,1351300.0,48.5702,48.75,48.4728,48.7051,1351300.0
2013-02-21 10:30:00,65.0,65.23,64.9,65.09,761900.0,48.7051,48.8774,48.6302,48.7725,761900.0
2013-02-21 11:00:00,65.1,65.18,64.89,65.07,612900.0,48.78,48.84,48.6227,48.7575,612900.0
2013-02-21 11:30:00,65.08,65.21,65.0,65.06,367800.0,48.765,48.8624,48.7051,48.75,367800.0
2013-02-21 12:00:00,65.06,65.09,64.79,64.94,347900.0,48.75,48.7725,48.5477,48.6601,347900.0
2013-02-21 12:30:00,64.94,64.95,64.78,64.9,348300.0,48.6601,48.6676,48.5402,48.6302,348300.0
2013-02-21 13:00:00,64.89,64.98,64.6,64.66,378900.0,48.6227,48.6901,48.4054,48.4503,378900.0
2013-02-21 13:30:00,64.65,64.79,64.6,64.63,321100.0,48.4428,48.5477,48.4054,48.4278,321100.0
2013-02-21 14:00:00,64.62,64.64,64.37,64.45,471200.0,48.4204,48.4353,48.233,48.293,471200.0
2013-02-21 14:30:00,64.45,64.64,64.35,64.56,719000.0,48.293,48.4353,48.218,48.3754,719000.0
2013-02-21 15:00:00,64.56,64.81,64.53,64.65,915900.0,48.3754,48.5627,48.3529,48.4428,915900.0
2013-02-21 15:30:00,64.64,64.7,64.29,64.35,1311000.0,48.4353,48.4803,48.1731,48.218,1311000.0
2013-02-22 09:30:00,64.86,65.23,64.5,65.11,1154300.0,48.6002,48.8774,48.3304,48.7875,1154300.0
2013-02-22 10:00:00,65.12,65.45,65.07,65.15,630800.0,48.795,49.0423,48.7575,48.8175,630800.0
2013-02-22 10:30:00,65.16,65.47,65.14,65.26,648200.0,48.825,49.0573,48.81,48.8999,648200.0
2013-02-22 11:00:00,65.27,65.31,65.06,65.12,271600.0,48.9074,48.9374,48.75,48.795,271600.0
2013-02-22 11:30:00,65.12,65.63,65.11,65.51,440900.0,48.795,49.1772,48.7875,49.0872,440900.0
2013-02-22 12:00:00,65.5,65.71,65.43,65.45,336700.0,49.0797,49.2371,49.0273,49.0423,336700.0
2013-02-22 12:30:00,65.46,65.74,65.44,65.68,205200.0,49.0498,49.2596,49.0348,49.2146,205200.0
2013-02-22 13:00:00,65.66,65.72,65.39,65.43,327900.0,49.1996,49.2446,48.9973,49.0273,327900.0
2013-02-22 13:30:00,65.42,65.72,65.41,65.58,295300.0,49.0198,49.2446,49.0123,49.1397,295300.0
2013-02-22 14:00:00,65.59,65.59,65.39,65.5,410400.0,49.1472,49.1472,48.9973,49.0797,410400.0
2013-02-22 14:30:00,65.51,65.52,65.42,65.45,281200.0,49.0872,49.0947,49.0198,49.0423,281200.0
2013-02-22 15:00:00,65.44,65.63,65.44,65.59,548000.0,49.0348,49.1772,49.0348,49.1472,548000.0
2013-02-22 15:30:00,65.59,65.63,65.42,65.56,885300.0,49.1472,49.1772,49.0198,49.1247,885300.0
2013-02-25 09:30:00,66.08,66.55,65.6,65.87,1216400.0,49.5143,49.8665,49.1547,49.357,1216400.0
2013-02-25 10:00:00,65.89,66.16,65.85,65.89,771400.0,49.372,49.5743,49.342,49.372,771400.0
2013-02-25 10:30:00,65.88,65.92,65.67,65.68,607400.0,49.3645,49.3945,49.2071,49.2146,607400.0
2013-02-25 11:00:00,65.67,65.94,65.64,65.84,386100.0,49.2071,49.4094,49.1846,49.3345,386100.0
2013-02-25 11:30:00,65.83,65.89,65.33,65.35,539800.0,49.327,49.372,48.9524,48.9673,539800.0
2013-02-25 12:00:00,65.35,65.59,65.34,65.48,333900.0,48.9673,49.1472,48.9599,49.0648,333900.0
2013-02-25 12:30:00,65.46,65.71,65.42,65.71,303500.0,49.0498,49.2371,49.0198,49.2371,303500.0
2013-02-25 13:00:00,65.7,65.77,65.6,65.62,321300.0,49.2296,49.2821,49.1547,49.1697,321300.0
2013-02-25 13:30:00,65.62,65.78,65.48,65.6,561700.0,49.1697,49.2895,49.0648,49.1547,561700.0
2013-02-25 14:00:00,65.6,65.6,65.28,65.43,663000.0,49.1547,49.1547,48.9149,49.0273,663000.0
2013-02-25 14:30:00,65.43,65.52,65.1,65.13,407400.0,49.0273,49.0947,48.78,48.8025,407400.0
2013-02-25 15:00:00,65.13,65.21,64.72,64.78,575100.0,48.8025,48.8624,48.4953,48.5402,575100.0
2013-02-25 15:30:00,64.77,64.81,63.82,63.92,2719600.0,48.5327,48.5627,47.8209,47.8958,2719600.0
2013-02-26 09:30:00,65.57,67.35,65.49,67.08,5453900.0,49.1322,50.466,49.0722,50.2637,5453900.0
2013-02-26 10:00:00,67.1,68.0,67.09,67.73,3221200.0,50.2786,50.953,50.2711,50.7507,3221200.0
2013-02-26 10:30:00,67.71,67.95,67.54,67.61,1730300.0,50.7357,50.9155,50.6083,50.6608,1730300.0
2013-02-26 11:00:00,67.6,67.62,67.14,67.4,1722500.0,50.6533,50.6683,50.3086,50.5034,1722500.0
2013-02-26 11:30:00,67.4,67.66,67.2,67.41,1167200.0,50.5034,50.6982,50.3536,50.5109,1167200.0
2013-02-26 12:00:00,67.43,67.67,67.35,67.6,657600.0,50.5259,50.7057,50.466,50.6533,657600.0
2013-02-26 12:30:00,67.6,67.84,67.5,67.66,676200.0,50.6533,50.8331,50.5784,50.6982,676200.0
2013-02-26 13:00:00,67.65,67.78,67.32,67.39,689600.0,50.6908,50.7882,50.4435,50.4959,689600.0
2013-02-26 13:30:00,67.39,67.68,67.38,67.53,676500.0,50.4959,50.7132,50.4884,50.6008,676500.0
2013-02-26 14:00:00,67.52,67.59,67.27,67.35,631900.0,50.5933,50.6458,50.406,50.466,631900.0
2013-02-26 14:30:00,67.34,67.6,67.24,67.28,765700.0,50.4585,50.6533,50.3835,50.4135,765700.0
2013-02-26 15:00:00,67.28,67.4,67.18,67.34,1180500.0,50.4135,50.5034,50.3386,50.4585,1180500.0
2013-02-26 15:30:00,67.34,67.63,67.22,67.6,2302400.0,50.4585,50.6758,50.3686,50.6533,2302400.0
2013-02-27 09:30:00,67.58,67.86,67.37,67.59,1292400.0,50.6383,50.8481,50.481,50.6458,1292400.0
2013-02-27 10:00:00,67.6,68.2,67.6,68.06,1005900.0,50.6533,51.1029,50.6533,50.998,1005900.0
2013-02-27 10:30:00,68.06,68.28,68.01,68.08,546000.0,50.998,51.1628,50.9605,51.013,546000.0
2013-02-27 11:00:00,68.08,68.28,68.03,68.05,425500.0,51.013,51.1628,50.9755,50.9905,425500.0
2013-02-27 11:30:00,68.05,68.19,68.01,68.07,371000.0,50.9905,51.0954,50.9605,51.0055,371000.0
2013-02-27 12:00:00,68.08,68.19,67.94,68.11,462300.0,51.013,51.0954,50.9081,51.0354,462300.0
2013-02-27 12:30:00,68.11,68.19,67.95,67.98,503700.0,51.0354,51.0954,50.9155,50.938,503700.0
2013-02-27 13:00:00,68.0,68.13,67.95,68.05,397700.0,50.953,51.0504,50.9155,50.9905,397700.0
2013-02-27 13:30:00,68.06,68.14,67.99,68.01,526000.0,50.998,51.0579,50.9455,50.9605,526000.0
2013-02-27 14:00:00,68.02,68.1,67.91,67.92,725900.0,50.968,51.0279,50.8856,50.8931,725900.0
2013-02-27 14:30:00,67.92,68.03,67.75,67.84,4523000.0,50.8931,50.9755,50.7657,50.8331,4523000.0
2013-02-27 15:00:00,67.85,68.14,67.8,68.05,1075600.0,50.8406,51.0579,50.8032,50.9905,1075600.0
2013-02-27 15:30:00,68.06,68.12,67.95,68.05,1281900.0,50.998,51.0429,50.9155,50.9905,1281900.0
2013-02-28 09:30:00,67.91,68.74,67.86,68.54,1070000.0,50.8856,51.5075,50.8481,51.3576,1070000.0
2013-02-28 10:00:00,68.55,68.75,68.31,68.62,571500.0,51.3651,51.515,51.1853,51.4176,571500.0
2013-02-28 10:30:00,68.62,68.84,68.41,68.47,777000.0,51.4176,51.5824,51.2602,51.3052,777000.0
2013-02-28 11:00:00,68.46,68.59,68.37,68.42,564000.0,51.2977,51.3951,51.2303,51.2677,564000.0
2013-02-28 11:30:00,68.42,68.48,68.26,68.36,367600.0,51.2677,51.3127,51.1478,51.2228,367600.0
2013-02-28 12:00:00,68.37,68.78,68.37,68.73,389300.0,51.2303,51.5375,51.2303,51.5,389300.0
2013-02-28 12:30:00,68.74,68.86,68.62,68.62,288700.0,51.5075,51.5974,51.4176,51.4176,288700.0
2013-02-28 13:00:00,68.61,68.85,68.59,68.8,297000.0,51.4101,51.5899,51.3951,51.5525,297000.0
2013-02-28 13:30:00,68.78,68.94,68.73,68.86,327100.0,51.5375,51.6574,51.5,51.5974,327100.0
2013-02-28 14:00:00,68.86,69.19,68.84,69.07,524600.0,51.5974,51.8447,51.5824,51.7548,524600.0
2013-02-28 14:30:00,69.07,69.15,68.76,68.76,447800.0,51.7548,51.8147,51.5225,51.5225,447800.0
2013-02-28 15:00:00,68.76,68.77,68.62,68.73,436800.0,51.5225,51.53,51.4176,51.5,436800.0
2013-02-28 15:30:00,68.73,68.81,68.5,68.5,1269700.0,51.5,51.56,51.3277,51.3277,1269700.0
2013-03-01 09:30:00,68.38,68.63,68.09,68.42,718800.0,51.2378,51.4251,51.0205,51.2677,718800.0
2013-03-01 10:00:00,68.44,68.87,68.42,68.67,611800.0,51.2827,51.6049,51.2677,51.4551,611800.0
2013-03-01 10:30:00,68.69,68.9,68.64,68.87,450600.0,51.47,51.6274,51.4326,51.6049,450600.0
2013-03-01 11:00:00,68.87,69.07,68.85,68.96,639500.0,51.6049,51.7548,51.5899,51.6724,639500.0
2013-03-01 11:30:00,68.96,69.02,68.74,68.88,550700.0,51.6724,51.7173,51.5075,51.6124,550700.0
2013-03-01 12:00:00,68.89,69.08,68.88,69.0,231700.0,51.6199,51.7623,51.6124,51.7023,231700.0
2013-03-01 12:30:00,69.0,69.11,68.97,69.05,235900.0,51.7023,51.7847,51.6798,51.7398,235900.0
2013-03-01 13:00:00,69.04,69.12,68.91,68.96,247300.0,51.7323,51.7922,51.6349,51.6724,247300.0
2013-03-01 13:30:00,68.97,68.99,68.83,68.98,217400.0,51.6798,51.6948,51.5749,51.6873,217400.0
2013-03-01 14:00:00,68.96,69.11,68.87,68.91,229200.0,51.6724,51.7847,51.6049,51.6349,229200.0
2013-03-01 14:30:00,68.91,68.97,68.85,68.96,214100.0,51.6349,51.6798,51.5899,51.6724,214100.0
2013-03-01 15:00:00,68.96,69.03,68.9,68.9,288200.0,51.6724,51.7248,51.6274,51.6274,288200.0
2013-03-01 15:30:00,68.9,69.09,68.89,69.03,978000.0,51.6274,51.7698,51.6199,51.7248,978000.0
2013-03-04 09:30:00,68.99,69.56,68.9,69.55,1108100.0,51.6948,52.1219,51.6274,52.1144,1108100.0
2013-03-04 10:00:00,69.55,69.61,69.3,69.37,701800.0,52.1144,52.1594,51.9271,51.9796,701800.0
2013-03-04 10:30:00,69.36,69.71,69.3,69.56,583600.0,51.9721,52.2343,51.9271,52.1219,583600.0
2013-03-04 11:00:00,69.57,69.6,69.31,69.56,595900.0,52.1294,52.1519,51.9346,52.1219,595900.0
2013-03-04 11:30:00,69.56,69.65,69.46,69.55,346100.0,52.1219,52.1894,52.047,52.1144,346100.0
2013-03-04 12:00:00,69.54,69.55,69.41,69.44,323400.0,52.107,52.1144,52.0095,52.032,323400.0
2013-03-04 12:30:00,69.43,69.64,69.39,69.64,300800.0,52.0245,52.1819,51.9946,52.1819,300800.0
2013-03-04 13:00:00,69.62,69.82,69.57,69.8,317200.0,52.1669,52.3168,52.1294,52.3018,317200.0
2013-03-04 13:30:00,69.82,69.91,69.76,69.87,352000.0,52.3168,52.3842,52.2718,52.3542,352000.0
2013-03-04 14:00:00,69.86,69.98,69.8,69.93,366400.0,52.3467,52.4366,52.3018,52.3992,366400.0
2013-03-04 14:30:00,69.93,70.14,69.9,70.1,552700.0,52.3992,52.5565,52.3767,52.5266,552700.0
2013-03-04 15:00:00,70.11,70.21,70.0,70.21,622300.0,52.5341,52.609,52.4516,52.609,622300.0
2013-03-04 15:30:00,70.2,70.3,70.13,70.3,1166800.0,52.6015,52.6764,52.549,52.6764,1166800.0
2013-03-05 09:30:00,70.58,70.97,70.4,70.66,1038300.0,52.8862,53.1785,52.7514,52.9462,1038300.0
2013-03-05 10:00:00,70.68,70.84,70.33,70.44,824000.0,52.9612,53.0811,52.6989,52.7813,824000.0
2013-03-05 10:30:00,70.44,70.6,70.4,70.42,564800.0,52.7813,52.9012,52.7514,52.7663,564800.0
2013-03-05 11:00:00,70.43,70.46,70.19,70.26,797200.0,52.7738,52.7963,52.594,52.6465,797200.0
2013-03-05 11:30:00,70.26,70.28,70.12,70.13,499400.0,52.6465,52.6614,52.5416,52.549,499400.0
2013-03-05 12:00:00,70.14,70.38,70.13,70.36,368900.0,52.5565,52.7364,52.549,52.7214,368900.0
2013-03-05 12:30:00,70.36,70.44,70.32,70.34,240600.0,52.7214,52.7813,52.6914,52.7064,240600.0
2013-03-05 13:00:00,70.34,70.49,70.29,70.42,274300.0,52.7064,52.8188,52.6689,52.7663,274300.0
2013-03-05 13:30:00,70.42,70.49,70.16,70.2,288900.0,52.7663,52.8188,52.5715,52.6015,288900.0
2013-03-05 14:00:00,70.19,70.41,70.19,70.26,231400.0,52.594,52.7588,52.594,52.6465,231400.0
2013-03-05 14:30:00,70.26,70.36,70.19,70.3,381100.0,52.6465,52.7214,52.594,52.6764,381100.0
2013-03-05 15:00:00,70.31,70.56,70.27,70.45,527700.0,52.6839,52.8712,52.6539,52.7888,527700.0
2013-03-05 15:30:00,70.46,70.62,70.32,70.46,1193600.0,52.7963,52.9162,52.6914,52.7963,1193600.0
2013-03-06 09:30:00,70.46,70.96,70.33,70.92,661400.0,52.7963,53.171,52.6989,53.141,661400.0
2013-03-06 10:00:00,70.94,70.95,70.74,70.9,486200.0,53.156,53.1635,53.0061,53.126,486200.0
2013-03-06 10:30:00,70.9,70.91,70.45,70.45,563900.0,53.126,53.1335,52.7888,52.7888,563900.0
2013-03-06 11:00:00,70.46,70.64,70.44,70.51,313700.0,52.7963,52.9312,52.7813,52.8338,313700.0
2013-03-06 11:30:00,70.52,70.58,70.4,70.47,339300.0,52.8413,52.8862,52.7514,52.8038,339300.0
2013-03-06 12:00:00,70.48,70.5,70.28,70.34,397400.0,52.8113,52.8263,52.6614,52.7064,397400.0
2013-03-06 12:30:00,70.35,70.58,70.31,70.42,181600.0,52.7139,52.8862,52.6839,52.7663,181600.0
2013-03-06 13:00:00,70.42,70.51,70.38,70.43,152800.0,52.7663,52.8338,52.7364,52.7738,152800.0
2013-03-06 13:30:00,70.42,70.49,70.37,70.44,182600.0,52.7663,52.8188,52.7289,52.7813,182600.0
2013-03-06 14:00:00,70.45,70.51,70.34,70.4,249100.0,52.7888,52.8338,52.7064,52.7514,249100.0
2013-03-06 14:30:00,70.41,70.49,70.39,70.43,288100.0,52.7588,52.8188,52.7439,52.7738,288100.0
2013-03-06 15:00:00,70.43,70.45,70.36,70.42,368600.0,52.7738,52.7888,52.7214,52.7663,368600.0
2013-03-06 15:30:00,70.43,70.48,70.32,70.47,582600.0,52.7738,52.8113,52.6914,52.8038,582600.0
2013-03-07 09:30:00,70.42,70.5,70.07,70.24,482900.0,52.7663,52.8263,52.5041,52.6315,482900.0
2013-03-07 10:00:00,70.21,70.26,69.97,70.06,491000.0,52.609,52.6465,52.4292,52.4966,491000.0
2013-03-07 10:30:00,70.05,70.09,69.94,70.0,491100.0,52.4891,52.5191,52.4067,52.4516,491100.0
2013-03-07 11:00:00,70.0,70.19,69.95,70.16,383700.0,52.4516,52.594,52.4142,52.5715,383700.0
2013-03-07 11:30:00,70.16,70.31,70.15,70.25,289600.0,52.5715,52.6839,52.564,52.639,289600.0
2013-03-07 12:00:00,70.26,70.26,70.03,70.14,207400.0,52.6465,52.6465,52.4741,52.5565,207400.0
2013-03-07 12:30:00,70.13,70.2,70.09,70.12,209700.0,52.549,52.6015,52.5191,52.5416,209700.0
2013-03-07 13:00:00,70.12,70.15,70.1,70.1,191000.0,52.5416,52.564,52.5266,52.5266,191000.0
2013-03-07 13:30:00,70.11,70.11,70.04,70.1,214100.0,52.5341,52.5341,52.4816,52.5266,214100.0
2013-03-07 14:00:00,70.1,70.16,70.06,70.16,259500.0,52.5266,52.5715,52.4966,52.5715,259500.0
2013-03-07 14:30:00,70.16,70.36,70.09,70.35,287400.0,52.5715,52.7214,52.5191,52.7139,287400.0
2013-03-07 15:00:00,70.35,70.36,70.19,70.23,392700.0,52.7139,52.7214,52.594,52.624,392700.0
2013-03-07 15:30:00,70.24,70.3,70.15,70.26,628400.0,52.6315,52.6764,52.564,52.6465,628400.0
2013-03-08 09:30:00,70.59,70.95,70.4,70.46,545900.0,52.8937,53.1635,52.7514,52.7963,545900.0
2013-03-08 10:00:00,70.46,70.82,70.39,70.79,627700.0,52.7963,53.0661,52.7439,53.0436,627700.0
2013-03-08 10:30:00,70.78,70.85,70.55,70.61,389100.0,53.0361,53.0885,52.8638,52.9087,389100.0
2013-03-08 11:00:00,70.61,70.8,70.52,70.75,299900.0,52.9087,53.0511,52.8413,53.0136,299900.0
2013-03-08 11:30:00,70.75,70.89,70.73,70.89,304300.0,53.0136,53.1185,52.9986,53.1185,304300.0
2013-03-08 12:00:00,70.89,70.89,70.59,70.67,412200.0,53.1185,53.1185,52.8937,52.9537,412200.0
2013-03-08 12:30:00,70.68,70.92,70.66,70.92,281800.0,52.9612,53.141,52.9462,53.141,281800.0
2013-03-08 13:00:00,70.92,70.96,70.84,70.84,240500.0,53.141,53.171,53.0811,53.0811,240500.0
2013-03-08 13:30:00,70.83,70.92,70.8,70.9,178800.0,53.0736,53.141,53.0511,53.126,178800.0
2013-03-08 14:00:00,70.9,70.97,70.84,70.97,428100.0,53.126,53.1785,53.0811,53.1785,428100.0
2013-03-08 14:30:00,70.97,71.24,70.93,71.23,522700.0,53.1785,53.3808,53.1485,53.3733,522700.0
2013-03-08 15:00:00,71.23,71.34,71.22,71.31,506000.0,53.3733,53.4557,53.3658,53.4332,506000.0
2013-03-08 15:30:00,71.3,71.45,71.22,71.35,1217900.0,53.4257,53.5381,53.3658,53.4632,1217900.0
2013-03-11 09:30:00,71.32,71.35,71.06,71.24,574500.0,53.4407,53.4632,53.2459,53.3808,574500.0
2013-03-11 10:00:00,71.24,71.38,71.2,71.25,333600.0,53.3808,53.4857,53.3508,53.3883,333600.0
2013-03-11 10:30:00,71.25,71.35,71.16,71.16,354200.0,53.3883,53.4632,53.3208,53.3208,354200.0
2013-03-11 11:00:00,71.17,71.29,71.15,71.26,274400.0,53.3283,53.4182,53.3133,53.3958,274400.0
2013-03-11 11:30:00,71.26,71.31,71.2,71.25,230000.0,53.3958,53.4332,53.3508,53.3883,230000.0
2013-03-11 12:00:00,71.25,71.33,71.18,71.18,281600.0,53.3883,53.4482,53.3358,53.3358,281600.0
2013-03-11 12:30:00,71.18,71.18,71.0,71.13,254500.0,53.3358,53.3358,53.2009,53.2984,254500.0
2013-03-11 13:00:00,71.14,71.26,71.11,71.23,253800.0,53.3058,53.3958,53.2834,53.3733,253800.0
2013-03-11 13:30:00,71.23,71.31,71.2,71.3,235300.0,53.3733,53.4332,53.3508,53.4257,235300.0
2013-03-11 14:00:00,71.3,71.36,71.24,71.24,222700.0,53.4257,53.4707,53.3808,53.3808,222700.0
2013-03-11 14:30:00,71.24,71.3,71.18,71.27,250500.0,53.3808,53.4257,53.3358,53.4033,250500.0
2013-03-11 15:00:00,71.27,71.3,71.14,71.19,315400.0,53.4033,53.4257,53.3058,53.3433,315400.0
2013-03-11 15:30:00,71.19,71.32,71.15,71.3,701200.0,53.3433,53.4407,53.3133,53.4257,701200.0
2013-03-12 09:30:00,70.9,71.14,70.79,71.05,440900.0,53.4189,53.5997,53.336,53.5319,440900.0
2013-03-12 10:00:00,71.04,71.05,70.77,70.87,366600.0,53.5243,53.5319,53.3209,53.3963,366600.0
2013-03-12 10:30:00,70.87,70.9,70.61,70.75,344800.0,53.3963,53.4189,53.2004,53.3058,344800.0
2013-03-12 11:00:00,70.74,70.78,70.53,70.6,274700.0,53.2983,53.3284,53.1401,53.1928,274700.0
2013-03-12 11:30:00,70.59,70.81,70.59,70.78,234800.0,53.1853,53.3511,53.1853,53.3284,234800.0
2013-03-12 12:00:00,70.78,70.87,70.68,70.7,213900.0,53.3284,53.3963,53.2531,53.2682,213900.0
2013-03-12 12:30:00,70.7,70.72,70.6,70.68,203900.0,53.2682,53.2832,53.1928,53.2531,203900.0
2013-03-12 13:00:00,70.68,70.77,70.64,70.75,172100.0,53.2531,53.3209,53.223,53.3058,172100.0
2013-03-12 13:30:00,70.75,70.83,70.63,70.7,193100.0,53.3058,53.3661,53.2154,53.2682,193100.0
2013-03-12 14:00:00,70.69,70.71,70.46,70.65,276000.0,53.2606,53.2757,53.0873,53.2305,276000.0
2013-03-12 14:30:00,70.66,70.67,70.49,70.63,277800.0,53.238,53.2456,53.11,53.2154,277800.0
2013-03-12 15:00:00,70.63,70.83,70.59,70.73,363400.0,53.2154,53.3661,53.1853,53.2908,363400.0
2013-03-12 15:30:00,70.73,70.78,70.63,70.73,572800.0,53.2908,53.3284,53.2154,53.2908,572800.0
2013-03-13 09:30:00,70.79,70.94,70.38,70.54,620300.0,53.336,53.449,53.0271,53.1476,620300.0
2013-03-13 10:00:00,70.53,70.69,70.35,70.68,592500.0,53.1401,53.2606,53.0045,53.2531,592500.0
2013-03-13 10:30:00,70.68,70.83,70.61,70.7,317900.0,53.2531,53.3661,53.2004,53.2682,317900.0
2013-03-13 11:00:00,70.69,70.73,70.45,70.47,302800.0,53.2606,53.2908,53.0798,53.0949,302800.0
2013-03-13 11:30:00,70.47,70.59,70.46,70.52,249400.0,53.0949,53.1853,53.0873,53.1326,249400.0
2013-03-13 12:00:00,70.53,70.66,70.5,70.65,170400.0,53.1401,53.238,53.1175,53.2305,170400.0
2013-03-13 12:30:00,70.66,70.71,70.58,70.65,189800.0,53.238,53.2757,53.1778,53.2305,189800.0
2013-03-13 13:00:00,70.65,70.69,70.6,70.66,163900.0,53.2305,53.2606,53.1928,53.238,163900.0
2013-03-13 13:30:00,70.67,70.81,70.6,70.75,219000.0,53.2456,53.3511,53.1928,53.3058,219000.0
2013-03-13 14:00:00,70.76,70.84,70.7,70.84,237800.0,53.3134,53.3737,53.2682,53.3737,237800.0
2013-03-13 14:30:00,70.84,70.85,70.74,70.77,225700.0,53.3737,53.3812,53.2983,53.3209,225700.0
2013-03-13 15:00:00,70.78,70.83,70.62,70.69,352900.0,53.3284,53.3661,53.2079,53.2606,352900.0
2013-03-13 15:30:00,70.68,70.78,70.59,70.76,1121400.0,53.2531,53.3284,53.1853,53.3134,1121400.0
2013-03-14 09:30:00,70.87,70.96,70.6,70.79,543800.0,53.3963,53.4641,53.1928,53.336,543800.0
2013-03-14 10:00:00,70.78,70.89,70.64,70.77,373100.0,53.3284,53.4113,53.223,53.3209,373100.0
2013-03-14 10:30:00,70.75,70.86,70.62,70.77,369600.0,53.3058,53.3887,53.2079,53.3209,369600.0
2013-03-14 11:00:00,70.77,70.78,70.55,70.59,319800.0,53.3209,53.3284,53.1552,53.1853,319800.0
2013-03-14 11:30:00,70.58,70.75,70.58,70.65,235100.0,53.1778,53.3058,53.1778,53.2305,235100.0
2013-03-14 12:00:00,70.66,70.67,70.55,70.6,220700.0,53.238,53.2456,53.1552,53.1928,220700.0
2013-03-14 12:30:00,70.61,70.71,70.39,70.45,436200.0,53.2004,53.2757,53.0346,53.0798,436200.0
2013-03-14 13:00:00,70.45,70.57,70.41,70.46,211700.0,53.0798,53.1702,53.0497,53.0873,211700.0
2013-03-14 13:30:00,70.46,70.49,70.31,70.34,297100.0,53.0873,53.11,52.9743,52.9969,297100.0
2013-03-14 14:00:00,70.34,70.4,70.29,70.32,281400.0,52.9969,53.0421,52.9593,52.9819,281400.0
2013-03-14 14:30:00,70.33,70.35,70.24,70.32,521900.0,52.9894,53.0045,52.9216,52.9819,521900.0
2013-03-14 15:00:00,70.32,70.39,70.27,70.28,361100.0,52.9819,53.0346,52.9442,52.9517,361100.0
2013-03-14 15:30:00,70.28,70.33,70.18,70.24,1029600.0,52.9517,52.9894,52.8764,52.9216,1029600.0
2013-03-15 09:30:00,70.03,70.19,69.49,69.49,3486200.0,52.7634,52.8839,52.3565,52.3565,3486200.0
2013-03-15 10:00:00,69.49,69.76,69.47,69.73,460200.0,52.3565,52.5599,52.3414,52.5373,460200.0
2013-03-15 10:30:00,69.74,69.84,69.63,69.66,323400.0,52.5449,52.6202,52.462,52.4846,323400.0
2013-03-15 11:00:00,69.66,69.76,69.49,69.53,477800.0,52.4846,52.5599,52.3565,52.3866,477800.0
2013-03-15 11:30:00,69.53,69.7,69.42,69.44,611500.0,52.3866,52.5147,52.3038,52.3188,611500.0
2013-03-15 12:00:00,69.45,69.47,69.4,69.41,339800.0,52.3264,52.3414,52.2887,52.2962,339800.0
2013-03-15 12:30:00,69.4,69.51,69.38,69.45,383400.0,52.2887,52.3716,52.2736,52.3264,383400.0
2013-03-15 13:00:00,69.46,69.59,69.43,69.51,306000.0,52.3339,52.4319,52.3113,52.3716,306000.0
2013-03-15 13:30:00,69.5,69.57,69.47,69.5,260700.0,52.364,52.4168,52.3414,52.364,260700.0
2013-03-15 14:00:00,69.49,69.52,69.43,69.47,264200.0,52.3565,52.3791,52.3113,52.3414,264200.0
2013-03-15 14:30:00,69.48,69.52,69.45,69.51,253200.0,52.349,52.3791,52.3264,52.3716,253200.0
2013-03-15 15:00:00,69.52,69.52,69.41,69.44,367500.0,52.3791,52.3791,52.2962,52.3188,367500.0
2013-03-15 15:30:00,69.44,69.51,69.13,69.16,1648900.0,52.3188,52.3716,52.0853,52.1079,1648900.0
2013-03-18 09:30:00,68.45,69.55,68.45,69.55,1072100.0,51.5729,52.4017,51.5729,52.4017,1072100.0
2013-03-18 10:00:00,69.52,69.55,69.17,69.31,524900.0,52.3791,52.4017,52.1154,52.2209,524900.0
2013-03-18 10:30:00,69.32,69.53,69.25,69.47,376800.0,52.2284,52.3866,52.1757,52.3414,376800.0
2013-03-18 11:00:00,69.47,69.7,69.46,69.57,374900.0,52.3414,52.5147,52.3339,52.4168,374900.0
2013-03-18 11:30:00,69.57,69.59,69.43,69.55,216600.0,52.4168,52.4319,52.3113,52.4017,216600.0
2013-03-18 12:00:00,69.56,69.91,69.53,69.82,614000.0,52.4093,52.673,52.3866,52.6051,614000.0
2013-03-18 12:30:00,69.83,69.91,69.62,69.67,360700.0,52.6127,52.673,52.4545,52.4921,360700.0
2013-03-18 13:00:00,69.69,69.88,69.66,69.69,234900.0,52.5072,52.6504,52.4846,52.5072,234900.0
2013-03-18 13:30:00,69.69,69.73,69.61,69.64,202600.0,52.5072,52.5373,52.4469,52.4695,202600.0
2013-03-18 14:00:00,69.64,69.74,69.61,69.71,197500.0,52.4695,52.5449,52.4469,52.5223,197500.0
2013-03-18 14:30:00,69.7,69.7,69.42,69.44,215200.0,52.5147,52.5147,52.3038,52.3188,215200.0
2013-03-18 15:00:00,69.44,69.53,69.29,69.31,372400.0,52.3188,52.3866,52.2058,52.2209,372400.0
2013-03-18 15:30:00,69.3,69.37,69.23,69.36,611500.0,52.2134,52.2661,52.1606,52.2586,611500.0
2013-03-19 09:30:00,69.55,69.67,69.15,69.6,603100.0,52.4017,52.4921,52.1003,52.4394,603100.0
2013-03-19 10:00:00,69.6,69.74,69.52,69.62,504100.0,52.4394,52.5449,52.3791,52.4545,504100.0
2013-03-19 10:30:00,69.62,69.64,69.46,69.57,345300.0,52.4545,52.4695,52.3339,52.4168,345300.0
2013-03-19 11:00:00,69.58,69.66,69.49,69.56,292900.0,52.4243,52.4846,52.3565,52.4093,292900.0
2013-03-19 11:30:00,69.55,69.61,69.03,69.1,373900.0,52.4017,52.4469,52.0099,52.0627,373900.0
2013-03-19 12:00:00,69.1,69.15,68.85,68.95,460400.0,52.0627,52.1003,51.8743,51.9497,460400.0
2013-03-19 12:30:00,68.95,68.97,68.69,68.74,507000.0,51.9497,51.9647,51.7538,51.7914,507000.0
2013-03-19 13:00:00,68.74,68.87,68.56,68.67,455900.0,51.7914,51.8894,51.6558,51.7387,455900.0
2013-03-19 13:30:00,68.67,69.0,68.63,68.94,338600.0,51.7387,51.9873,51.7086,51.9421,338600.0
2013-03-19 14:00:00,68.95,69.03,68.76,68.89,469300.0,51.9497,52.0099,51.8065,51.9044,469300.0
2013-03-19 14:30:00,68.9,68.95,68.72,68.79,373800.0,51.912,51.9497,51.7764,51.8291,373800.0
2013-03-19 15:00:00,68.79,69.0,68.67,68.78,595500.0,51.8291,51.9873,51.7387,51.8216,595500.0
2013-03-19 15:30:00,68.77,68.95,68.71,68.8,977000.0,51.814,51.9497,51.7688,51.8366,977000.0
2013-03-20 09:30:00,69.44,69.55,68.96,69.0,659800.0,52.3188,52.4017,51.9572,51.9873,659800.0
2013-03-20 10:00:00,69.0,69.09,68.95,69.02,337300.0,51.9873,52.0551,51.9497,52.0024,337300.0
2013-03-20 10:30:00,69.02,69.12,68.91,69.04,276900.0,52.0024,52.0777,51.9195,52.0175,276900.0
2013-03-20 11:00:00,69.05,69.14,69.02,69.09,203600.0,52.025,52.0928,52.0024,52.0551,203600.0
2013-03-20 11:30:00,69.11,69.15,68.97,69.02,180900.0,52.0702,52.1003,51.9647,52.0024,180900.0
2013-03-20 12:00:00,69.02,69.15,69.02,69.08,190000.0,52.0024,52.1003,52.0024,52.0476,190000.0
2013-03-20 12:30:00,69.09,69.09,68.94,69.02,192200.0,52.0551,52.0551,51.9421,52.0024,192200.0
2013-03-20 13:00:00,69.0,69.0,68.92,68.92,143000.0,51.9873,51.9873,51.9271,51.9271,143000.0
2013-03-20 13:30:00,68.92,68.98,68.88,68.94,142900.0,51.9271,51.9723,51.8969,51.9421,142900.0
2013-03-20 14:00:00,68.93,69.18,68.9,69.16,351400.0,51.9346,52.1229,51.912,52.1079,351400.0
2013-03-20 14:30:00,69.15,69.24,69.01,69.12,510700.0,52.1003,52.1682,51.9949,52.0777,510700.0
2013-03-20 15:00:00,69.12,69.15,68.96,69.0,431200.0,52.0777,52.1003,51.9572,51.9873,431200.0
2013-03-20 15:30:00,69.0,69.09,68.84,68.88,1062300.0,51.9873,52.0551,51.8668,51.8969,1062300.0
2013-03-21 09:30:00,68.61,68.78,68.51,68.65,870900.0,51.6935,51.8216,51.6181,51.7236,870900.0
2013-03-21 10:00:00,68.65,68.7,68.42,68.63,530800.0,51.7236,51.7613,51.5503,51.7086,530800.0
2013-03-21 10:30:00,68.62,68.72,68.56,68.7,418200.0,51.701,51.7764,51.6558,51.7613,418200.0
2013-03-21 11:00:00,68.69,69.25,68.61,69.22,483200.0,51.7538,52.1757,51.6935,52.1531,483200.0
2013-03-21 11:30:00,69.23,69.31,69.03,69.09,566700.0,52.1606,52.2209,52.0099,52.0551,566700.0
2013-03-21 12:00:00,69.08,69.09,68.92,68.92,342500.0,52.0476,52.0551,51.9271,51.9271,342500.0
2013-03-21 12:30:00,68.93,69.05,68.9,68.95,299400.0,51.9346,52.025,51.912,51.9497,299400.0
2013-03-21 13:00:00,68.94,69.03,68.76,68.78,312900.0,51.9421,52.0099,51.8065,51.8216,312900.0
2013-03-21 13:30:00,68.78,68.82,68.59,68.78,509700.0,51.8216,51.8517,51.6784,51.8216,509700.0
2013-03-21 14:00:00,68.77,69.15,68.56,69.08,540100.0,51.814,52.1003,51.6558,52.0476,540100.0
2013-03-21 14:30:00,69.08,69.12,68.93,69.09,422400.0,52.0476,52.0777,51.9346,52.0551,422400.0
2013-03-21 15:00:00,69.08,69.17,69.0,69.11,470400.0,52.0476,52.1154,51.9873,52.0702,470400.0
2013-03-21 15:30:00,69.11,69.16,68.94,68.95,979400.0,52.0702,52.1079,51.9421,51.9497,979400.0
2013-03-22 09:30:00,69.21,69.39,68.8,68.84,421400.0,52.1455,52.2812,51.8366,51.8668,421400.0
2013-03-22 10:00:00,68.85,69.22,68.84,69.2,606700.0,51.8743,52.1531,51.8668,52.138,606700.0
2013-03-22 10:30:00,69.19,69.41,69.17,69.34,349100.0,52.1305,52.2962,52.1154,52.2435,349100.0
2013-03-22 11:00:00,69.33,69.5,69.27,69.42,276400.0,52.236,52.364,52.1908,52.3038,276400.0
2013-03-22 11:30:00,69.41,69.56,69.39,69.48,251900.0,52.2962,52.4093,52.2812,52.349,251900.0
2013-03-22 12:00:00,69.49,69.53,69.31,69.37,201700.0,52.3565,52.3866,52.2209,52.2661,201700.0
2013-03-22 12:30:00,69.36,69.4,69.29,69.38,168200.0,52.2586,52.2887,52.2058,52.2736,168200.0
2013-03-22 13:00:00,69.38,69.43,69.31,69.39,250400.0,52.2736,52.3113,52.2209,52.2812,250400.0
2013-03-22 13:30:00,69.39,69.45,69.31,69.4,144700.0,52.2812,52.3264,52.2209,52.2887,144700.0
2013-03-22 14:00:00,69.4,69.5,69.38,69.46,161300.0,52.2887,52.364,52.2736,52.3339,161300.0
2013-03-22 14:30:00,69.47,69.54,69.41,69.48,152700.0,52.3414,52.3942,52.2962,52.349,152700.0
2013-03-22 15:00:00,69.48,69.51,69.38,69.42,218700.0,52.349,52.3716,52.2736,52.3038,218700.0
2013-03-22 15:30:00,69.42,69.57,69.38,69.57,690100.0,52.3038,52.4168,52.2736,52.4168,690100.0
2013-03-25 09:30:00,69.8,70.19,69.61,70.1,904300.0,52.5901,52.8839,52.4469,52.8161,904300.0
2013-03-25 10:00:00,70.1,70.36,70.08,70.24,639700.0,52.8161,53.012,52.801,52.9216,639700.0
2013-03-25 10:30:00,70.24,70.26,69.59,69.62,720300.0,52.9216,52.9367,52.4319,52.4545,720300.0
2013-03-25 11:00:00,69.61,69.76,69.45,69.55,542500.0,52.4469,52.5599,52.3264,52.4017,542500.0
2013-03-25 11:30:00,69.55,69.74,69.55,69.72,333500.0,52.4017,52.5449,52.4017,52.5298,333500.0
2013-03-25 12:00:00,69.72,69.73,69.46,69.47,360800.0,52.5298,52.5373,52.3339,52.3414,360800.0
2013-03-25 12:30:00,69.45,69.51,69.36,69.36,300600.0,52.3264,52.3716,52.2586,52.2586,300600.0
2013-03-25 13:00:00,69.36,69.56,69.3,69.52,322700.0,52.2586,52.4093,52.2134,52.3791,322700.0
2013-03-25 13:30:00,69.51,69.81,69.39,69.78,445600.0,52.3716,52.5976,52.2812,52.575,445600.0
2013-03-25 14:00:00,69.78,69.8,69.62,69.65,267300.0,52.575,52.5901,52.4545,52.4771,267300.0
2013-03-25 14:30:00,69.64,69.65,69.46,69.49,256600.0,52.4695,52.4771,52.3339,52.3565,256600.0
2013-03-25 15:00:00,69.49,69.5,69.27,69.33,293800.0,52.3565,52.364,52.1908,52.236,293800.0
2013-03-25 15:30:00,69.33,69.59,69.32,69.48,859000.0,52.236,52.4319,52.2284,52.349,859000.0
2013-03-26 09:30:00,69.66,69.88,69.55,69.81,516000.0,52.4846,52.6504,52.4017,52.5976,516000.0
2013-03-26 10:00:00,69.8,70.4,69.72,70.26,757700.0,52.5901,53.0421,52.5298,52.9367,757700.0
2013-03-26 10:30:00,70.26,70.39,69.9,69.93,720700.0,52.9367,53.0346,52.6654,52.688,720700.0
2013-03-26 11:00:00,69.92,70.1,69.9,69.94,257800.0,52.6805,52.8161,52.6654,52.6956,257800.0
2013-03-26 11:30:00,69.94,69.98,69.83,69.86,192000.0,52.6956,52.7257,52.6127,52.6353,192000.0
2013-03-26 12:00:00,69.86,69.94,69.81,69.9,159900.0,52.6353,52.6956,52.5976,52.6654,159900.0
2013-03-26 12:30:00,69.89,69.93,69.83,69.88,185800.0,52.6579,52.688,52.6127,52.6504,185800.0
2013-03-26 13:00:00,69.87,69.88,69.77,69.84,148400.0,52.6428,52.6504,52.5675,52.6202,148400.0
2013-03-26 13:30:00,69.84,70.0,69.8,69.95,182100.0,52.6202,52.7408,52.5901,52.7031,182100.0
2013-03-26 14:00:00,69.96,70.06,69.93,70.03,167000.0,52.7106,52.786,52.688,52.7634,167000.0
2013-03-26 14:30:00,70.03,70.05,69.95,69.97,142600.0,52.7634,52.7784,52.7031,52.7182,142600.0
2013-03-26 15:00:00,69.97,70.05,69.95,70.02,299200.0,52.7182,52.7784,52.7031,52.7558,299200.0
2013-03-26 15:30:00,70.02,70.08,69.97,70.06,561400.0,52.7558,52.801,52.7182,52.786,561400.0
2013-03-27 09:30:00,69.14,69.34,69.0,69.24,660300.0,52.0928,52.2435,51.9873,52.1682,660300.0
2013-03-27 10:00:00,69.22,69.4,69.07,69.27,262700.0,52.1531,52.2887,52.0401,52.1908,262700.0
2013-03-27 10:30:00,69.28,69.54,69.27,69.42,252800.0,52.1983,52.3942,52.1908,52.3038,252800.0
2013-03-27 11:00:00,69.42,69.56,69.4,69.44,180100.0,52.3038,52.4093,52.2887,52.3188,180100.0
2013-03-27 11:30:00,69.45,69.59,69.42,69.54,193900.0,52.3264,52.4319,52.3038,52.3942,193900.0
2013-03-27 12:00:00,69.54,69.59,69.39,69.39,269600.0,52.3942,52.4319,52.2812,52.2812,269600.0
2013-03-27 12:30:00,69.4,69.41,69.26,69.32,211300.0,52.2887,52.2962,52.1832,52.2284,211300.0
2013-03-27 13:00:00,69.32,69.36,69.23,69.34,168600.0,52.2284,52.2586,52.1606,52.2435,168600.0
2013-03-27 13:30:00,69.33,69.46,69.31,69.42,165800.0,52.236,52.3339,52.2209,52.3038,165800.0
2013-03-27 14:00:00,69.43,69.47,69.33,69.38,135900.0,52.3113,52.3414,52.236,52.2736,135900.0
2013-03-27 14:30:00,69.39,69.44,69.35,69.38,168200.0,52.2812,52.3188,52.251,52.2736,168200.0
2013-03-27 15:00:00,69.38,69.65,69.32,69.62,390400.0,52.2736,52.4771,52.2284,52.4545,390400.0
2013-03-27 15:30:00,69.63,69.7,69.58,69.64,666000.0,52.462,52.5147,52.4243,52.4695,666000.0
2013-03-28 09:30:00,69.53,69.86,69.33,69.75,815100.0,52.3866,52.6353,52.236,52.5524,815100.0
2013-03-28 10:00:00,69.78,69.9,69.59,69.6,378000.0,52.575,52.6654,52.4319,52.4394,378000.0
2013-03-28 10:30:00,69.6,69.83,69.59,69.75,396900.0,52.4394,52.6127,52.4319,52.5524,396900.0
2013-03-28 11:00:00,69.75,69.9,69.7,69.9,294700.0,52.5524,52.6654,52.5147,52.6654,294700.0
2013-03-28 11:30:00,69.89,69.92,69.6,69.68,267900.0,52.6579,52.6805,52.4394,52.4997,267900.0
2013-03-28 12:00:00,69.67,69.75,69.52,69.56,326900.0,52.4921,52.5524,52.3791,52.4093,326900.0
2013-03-28 12:30:00,69.56,69.67,69.51,69.61,144400.0,52.4093,52.4921,52.3716,52.4469,144400.0
2013-03-28 13:00:00,69.61,69.66,69.5,69.59,169300.0,52.4469,52.4846,52.364,52.4319,169300.0
2013-03-28 13:30:00,69.59,69.61,69.51,69.56,183800.0,52.4319,52.4469,52.3716,52.4093,183800.0
2013-03-28 14:00:00,69.56,69.8,69.56,69.8,231900.0,52.4093,52.5901,52.4093,52.5901,231900.0
2013-03-28 14:30:00,69.8,69.8,69.71,69.75,405100.0,52.5901,52.5901,52.5223,52.5524,405100.0
2013-03-28 15:00:00,69.74,69.95,69.68,69.94,602300.0,52.5449,52.7031,52.4997,52.6956,602300.0
2013-03-28 15:30:00,69.94,69.96,69.75,69.78,1191900.0,52.6956,52.7106,52.5524,52.575,1191900.0
2013-04-01 09:30:00,69.51,70.25,69.51,70.06,796100.0,52.3716,52.9291,52.3716,52.786,796100.0
2013-04-01 10:00:00,70.09,70.77,69.77,70.08,690200.0,52.8086,53.3209,52.5675,52.801,690200.0
2013-04-01 10:30:00,70.09,70.2,69.89,70.03,437700.0,52.8086,52.8915,52.6579,52.7634,437700.0
2013-04-01 11:00:00,70.03,70.03,69.8,69.89,443800.0,52.7634,52.7634,52.5901,52.6579,443800.0
2013-04-01 11:30:00,69.88,70.11,69.68,69.69,377000.0,52.6504,52.8236,52.4997,52.5072,377000.0
2013-04-01 12:00:00,69.69,69.86,69.64,69.73,271500.0,52.5072,52.6353,52.4695,52.5373,271500.0
2013-04-01 12:30:00,69.72,69.88,69.67,69.84,161000.0,52.5298,52.6504,52.4921,52.6202,161000.0
2013-04-01 13:00:00,69.85,69.93,69.7,69.72,157300.0,52.6277,52.688,52.5147,52.5298,157300.0
2013-04-01 13:30:00,69.72,69.83,69.7,69.73,164800.0,52.5298,52.6127,52.5147,52.5373,164800.0
2013-04-01 14:00:00,69.74,69.88,69.73,69.82,173800.0,52.5449,52.6504,52.5373,52.6051,173800.0
2013-04-01 14:30:00,69.82,69.86,69.71,69.78,191700.0,52.6051,52.6353,52.5223,52.575,191700.0
2013-04-01 15:00:00,69.78,69.8,69.64,69.68,199800.0,52.575,52.5901,52.4695,52.4997,199800.0
2013-04-01 15:30:00,69.68,69.75,69.58,69.66,522700.0,52.4997,52.5524,52.4243,52.4846,522700.0
2013-04-02 09:30:00,69.91,70.59,69.8,70.49,729300.0,52.673,53.1853,52.5901,53.11,729300.0
2013-04-02 10:00:00,70.47,70.64,70.32,70.34,518500.0,53.0949,53.223,52.9819,52.9969,518500.0
2013-04-02 10:30:00,70.35,70.7,70.16,70.67,730600.0,53.0045,53.2682,52.8613,53.2456,730600.0
2013-04-02 11:00:00,70.67,70.75,70.48,70.49,400500.0,53.2456,53.3058,53.1024,53.11,400500.0
2013-04-02 11:30:00,70.49,70.63,70.37,70.48,282600.0,53.11,53.2154,53.0195,53.1024,282600.0
2013-04-02 12:00:00,70.48,70.72,70.45,70.68,206000.0,53.1024,53.2832,53.0798,53.2531,206000.0
2013-04-02 12:30:00,70.68,70.8,70.61,70.79,264100.0,53.2531,53.3435,53.2004,53.336,264100.0
2013-04-02 13:00:00,70.8,70.92,70.77,70.92,476500.0,53.3435,53.4339,53.3209,53.4339,476500.0
2013-04-02 13:30:00,70.91,70.98,70.86,70.97,398800.0,53.4264,53.4791,53.3887,53.4716,398800.0
2013-04-02 14:00:00,70.97,71.05,70.91,70.95,523800.0,53.4716,53.5319,53.4264,53.4565,523800.0
2013-04-02 14:30:00,70.95,70.98,70.67,70.76,558300.0,53.4565,53.4791,53.2456,53.3134,558300.0
2013-04-02 15:00:00,70.75,70.83,70.68,70.82,361200.0,53.3058,53.3661,53.2531,53.3586,361200.0
2013-04-02 15:30:00,70.81,71.04,70.73,71.0,1280200.0,53.3511,53.5243,53.2908,53.4942,1280200.0
2013-04-03 09:30:00,70.85,70.94,70.02,70.09,1015200.0,53.3812,53.449,52.7558,52.8086,1015200.0
2013-04-03 10:00:00,70.03,70.81,70.02,70.81,715800.0,52.7634,53.3511,52.7558,53.3511,715800.0
2013-04-03 10:30:00,70.81,70.81,70.49,70.56,591100.0,53.3511,53.3511,53.11,53.1627,591100.0
2013-04-03 11:00:00,70.56,70.57,70.26,70.39,548700.0,53.1627,53.1702,52.9367,53.0346,548700.0
2013-04-03 11:30:00,70.39,70.61,70.35,70.59,384400.0,53.0346,53.2004,53.0045,53.1853,384400.0
2013-04-03 12:00:00,70.58,70.71,70.52,70.59,359400.0,53.1778,53.2757,53.1326,53.1853,359400.0
2013-04-03 12:30:00,70.59,70.71,70.49,70.61,415000.0,53.1853,53.2757,53.11,53.2004,415000.0
2013-04-03 13:00:00,70.61,70.64,70.43,70.45,301900.0,53.2004,53.223,53.0647,53.0798,301900.0
2013-04-03 13:30:00,70.45,70.47,70.29,70.38,437600.0,53.0798,53.0949,52.9593,53.0271,437600.0
2013-04-03 14:00:00,70.37,70.56,70.31,70.45,496000.0,53.0195,53.1627,52.9743,53.0798,496000.0
2013-04-03 14:30:00,70.45,70.6,70.37,70.42,389300.0,53.0798,53.1928,53.0195,53.0572,389300.0
2013-04-03 15:00:00,70.41,70.54,70.38,70.46,551500.0,53.0497,53.1476,53.0271,53.0873,551500.0
2013-04-03 15:30:00,70.46,70.55,70.27,70.37,1045700.0,53.0873,53.1552,52.9442,53.0195,1045700.0
2013-04-04 09:30:00,70.32,70.54,70.08,70.53,778200.0,52.9819,53.1476,52.801,53.1401,778200.0
2013-04-04 10:00:00,70.54,70.66,70.38,70.45,721000.0,53.1476,53.238,53.0271,53.0798,721000.0
2013-04-04 10:30:00,70.46,70.61,70.21,70.52,646900.0,53.0873,53.2004,52.899,53.1326,646900.0
2013-04-04 11:00:00,70.52,70.8,70.49,70.77,390900.0,53.1326,53.3435,53.11,53.3209,390900.0
2013-04-04 11:30:00,70.77,70.77,70.53,70.55,323400.0,53.3209,53.3209,53.1401,53.1552,323400.0
2013-04-04 12:00:00,70.55,70.56,70.41,70.52,411800.0,53.1552,53.1627,53.0497,53.1326,411800.0
2013-04-04 12:30:00,70.52,70.62,70.46,70.58,415600.0,53.1326,53.2079,53.0873,53.1778,415600.0
2013-04-04 13:00:00,70.57,70.57,70.42,70.52,174700.0,53.1702,53.1702,53.0572,53.1326,174700.0
2013-04-04 13:30:00,70.52,70.57,70.46,70.5,372700.0,53.1326,53.1702,53.0873,53.1175,372700.0
2013-04-04 14:00:00,70.51,70.58,70.48,70.56,318300.0,53.125,53.1778,53.1024,53.1627,318300.0
2013-04-04 14:30:00,70.56,70.6,70.52,70.53,276000.0,53.1627,53.1928,53.1326,53.1401,276000.0
2013-04-04 15:00:00,70.53,70.67,70.48,70.61,323200.0,53.1401,53.2456,53.1024,53.2004,323200.0
2013-04-04 15:30:00,70.6,70.74,70.55,70.69,627700.0,53.1928,53.2983,53.1552,53.2606,627700.0
2013-04-05 09:30:00,70.0,70.25,69.78,69.85,734100.0,52.7408,52.9291,52.575,52.6277,734100.0
2013-04-05 10:00:00,69.85,70.0,69.67,69.8,672600.0,52.6277,52.7408,52.4921,52.5901,672600.0
2013-04-05 10:30:00,69.8,69.81,69.61,69.62,511300.0,52.5901,52.5976,52.4469,52.4545,511300.0
2013-04-05 11:00:00,69.61,69.9,69.61,69.79,412900.0,52.4469,52.6654,52.4469,52.5825,412900.0
2013-04-05 11:30:00,69.78,69.86,69.64,69.71,430000.0,52.575,52.6353,52.4695,52.5223,430000.0
2013-04-05 12:00:00,69.71,69.82,69.67,69.78,238700.0,52.5223,52.6051,52.4921,52.575,238700.0
2013-04-05 12:30:00,69.77,69.9,69.77,69.78,220300.0,52.5675,52.6654,52.5675,52.575,220300.0
2013-04-05 13:00:00,69.78,69.87,69.75,69.83,265400.0,52.575,52.6428,52.5524,52.6127,265400.0
2013-04-05 13:30:00,69.83,69.98,69.77,69.94,306300.0,52.6127,52.7257,52.5675,52.6956,306300.0
2013-04-05 14:00:00,69.94,70.02,69.87,70.0,292800.0,52.6956,52.7558,52.6428,52.7408,292800.0
2013-04-05 14:30:00,70.0,70.06,69.95,69.97,283200.0,52.7408,52.786,52.7031,52.7182,283200.0
2013-04-05 15:00:00,69.96,70.03,69.93,69.97,343900.0,52.7106,52.7634,52.688,52.7182,343900.0
2013-04-05 15:30:00,69.98,70.18,69.97,70.08,1257700.0,52.7257,52.8764,52.7182,52.801,1257700.0
2013-04-08 09:30:00,69.81,70.69,69.78,70.37,573400.0,52.5976,53.2606,52.575,53.0195,573400.0
2013-04-08 10:00:00,70.38,70.49,70.18,70.31,376700.0,53.0271,53.11,52.8764,52.9743,376700.0
2013-04-08 10:30:00,70.31,70.55,70.25,70.52,536600.0,52.9743,53.1552,52.9291,53.1326,536600.0
2013-04-08 11:00:00,70.52,70.63,70.37,70.58,276500.0,53.1326,53.2154,53.0195,53.1778,276500.0
2013-04-08 11:30:00,70.58,70.66,70.48,70.52,250200.0,53.1778,53.238,53.1024,53.1326,250200.0
2013-04-08 12:00:00,70.51,70.61,70.5,70.58,213400.0,53.125,53.2004,53.1175,53.1778,213400.0
2013-04-08 12:30:00,70.58,70.68,70.58,70.63,186800.0,53.1778,53.2531,53.1778,53.2154,186800.0
2013-04-08 13:00:00,70.62,70.71,70.58,70.61,214300.0,53.2079,53.2757,53.1778,53.2004,214300.0
2013-04-08 13:30:00,70.61,70.79,70.57,70.79,239400.0,53.2004,53.336,53.1702,53.336,239400.0
2013-04-08 14:00:00,70.8,70.89,70.73,70.84,403300.0,53.3435,53.4113,53.2908,53.3737,403300.0
2013-04-08 14:30:00,70.84,70.96,70.84,70.96,468400.0,53.3737,53.4641,53.3737,53.4641,468400.0
2013-04-08 15:00:00,70.96,71.07,70.93,71.06,373100.0,53.4641,53.5469,53.4415,53.5394,373100.0
2013-04-08 15:30:00,71.07,71.25,71.06,71.22,1168400.0,53.5469,53.6826,53.5394,53.66,1168400.0
2013-04-09 09:30:00,71.23,71.48,70.95,71.07,621600.0,53.6675,53.8559,53.4565,53.5469,621600.0
2013-04-09 10:00:00,71.06,71.4,71.03,71.36,519000.0,53.5394,53.7956,53.5168,53.7654,519000.0
2013-04-09 10:30:00,71.35,71.36,71.09,71.26,455200.0,53.7579,53.7654,53.562,53.6901,455200.0
2013-04-09 11:00:00,71.27,71.4,71.2,71.22,455400.0,53.6976,53.7956,53.6449,53.66,455400.0
2013-04-09 11:30:00,71.22,71.26,71.01,71.04,272800.0,53.66,53.6901,53.5017,53.5243,272800.0
2013-04-09 12:00:00,71.05,71.23,71.04,71.2,203500.0,53.5319,53.6675,53.5243,53.6449,203500.0
2013-04-09 12:30:00,71.22,71.4,71.22,71.31,215800.0,53.66,53.7956,53.66,53.7278,215800.0
2013-04-09 13:00:00,71.31,71.5,71.29,71.49,293700.0,53.7278,53.8709,53.7127,53.8634,293700.0
2013-04-09 13:30:00,71.5,71.57,71.43,71.44,283200.0,53.8709,53.9237,53.8182,53.8257,283200.0
2013-04-09 14:00:00,71.44,71.5,71.3,71.36,397400.0,53.8257,53.8709,53.7202,53.7654,397400.0
2013-04-09 14:30:00,71.37,71.4,71.25,71.27,367000.0,53.773,53.7956,53.6826,53.6976,367000.0
2013-04-09 15:00:00,71.27,71.31,71.07,71.18,446100.0,53.6976,53.7278,53.5469,53.6298,446100.0
2013-04-09 15:30:00,71.19,71.27,71.1,71.23,952400.0,53.6374,53.6976,53.5695,53.6675,952400.0
2013-04-10 09:30:00,71.4,71.47,70.97,71.16,491300.0,53.7956,53.8483,53.4716,53.6148,491300.0
2013-04-10 10:00:00,71.15,71.41,71.03,71.33,462300.0,53.6072,53.8031,53.5168,53.7428,462300.0
2013-04-10 10:30:00,71.33,71.59,71.33,71.56,380700.0,53.7428,53.9387,53.7428,53.9161,380700.0
2013-04-10 11:00:00,71.56,71.61,71.46,71.49,379000.0,53.9161,53.9538,53.8408,53.8634,379000.0
2013-04-10 11:30:00,71.49,71.69,71.46,71.59,322900.0,53.8634,54.0141,53.8408,53.9387,322900.0
2013-04-10 12:00:00,71.6,71.6,71.37,71.42,304900.0,53.9463,53.9463,53.773,53.8106,304900.0
2013-04-10 12:30:00,71.43,71.59,71.42,71.51,244800.0,53.8182,53.9387,53.8106,53.8785,244800.0
2013-04-10 13:00:00,71.51,71.67,71.47,71.67,218100.0,53.8785,53.999,53.8483,53.999,218100.0
2013-04-10 13:30:00,71.66,71.72,71.64,71.7,296800.0,53.9915,54.0367,53.9764,54.0216,296800.0
2013-04-10 14:00:00,71.69,71.71,71.56,71.57,231400.0,54.0141,54.0291,53.9161,53.9237,231400.0
2013-04-10 14:30:00,71.56,71.64,71.52,71.57,239300.0,53.9161,53.9764,53.886,53.9237,239300.0
2013-04-10 15:00:00,71.59,71.66,71.47,71.57,406800.0,53.9387,53.9915,53.8483,53.9237,406800.0
2013-04-10 15:30:00,71.56,71.78,71.55,71.68,1007500.0,53.9161,54.0819,53.9086,54.0065,1007500.0
2013-04-11 09:30:00,71.83,72.24,71.77,72.13,846800.0,54.1196,54.4285,54.0744,54.3456,846800.0
2013-04-11 10:00:00,72.13,72.41,72.1,72.4,600500.0,54.3456,54.5566,54.323,54.549,600500.0
2013-04-11 10:30:00,72.4,72.52,72.25,72.51,620800.0,54.549,54.6394,54.436,54.6319,620800.0
2013-04-11 11:00:00,72.52,72.6,72.44,72.52,544600.0,54.6394,54.6997,54.5792,54.6394,544600.0
2013-04-11 11:30:00,72.53,72.55,72.4,72.44,418900.0,54.647,54.662,54.549,54.5792,418900.0
2013-04-11 12:00:00,72.44,72.46,72.3,72.41,396900.0,54.5792,54.5942,54.4737,54.5566,396900.0
2013-04-11 12:30:00,72.41,72.59,72.41,72.53,271200.0,54.5566,54.6922,54.5566,54.647,271200.0
2013-04-11 13:00:00,72.54,72.6,72.42,72.45,237000.0,54.6545,54.6997,54.5641,54.5867,237000.0
2013-04-11 13:30:00,72.44,72.55,72.37,72.38,378700.0,54.5792,54.662,54.5264,54.534,378700.0
2013-04-11 14:00:00,72.38,72.42,72.01,72.02,512200.0,54.534,54.5641,54.2552,54.2627,512200.0
2013-04-11 14:30:00,72.02,72.21,72.02,72.13,513300.0,54.2627,54.4059,54.2627,54.3456,513300.0
2013-04-11 15:00:00,72.13,72.19,71.92,71.92,548500.0,54.3456,54.3908,54.1874,54.1874,548500.0
2013-04-11 15:30:00,71.93,72.0,71.73,71.89,946500.0,54.1949,54.2476,54.0442,54.1648,946500.0
2013-04-12 09:30:00,72.52,73.27,72.15,72.84,1708700.0,54.6394,55.2045,54.3607,54.8805,1708700.0
2013-04-12 10:00:00,72.83,73.33,72.79,73.08,854800.0,54.873,55.2497,54.8429,55.0614,854800.0
2013-04-12 10:30:00,73.07,73.12,72.75,73.01,617000.0,55.0538,55.0915,54.8127,55.0086,617000.0
2013-04-12 11:00:00,73.01,73.25,72.74,73.2,671800.0,55.0086,55.1894,54.8052,55.1518,671800.0
2013-04-12 11:30:00,73.19,73.26,73.01,73.2,600100.0,55.1442,55.197,55.0086,55.1518,600100.0
2013-04-12 12:00:00,73.2,73.43,73.16,73.35,722900.0,55.1518,55.3251,55.1216,55.2648,722900.0
2013-04-12 12:30:00,73.36,73.57,73.36,73.41,580800.0,55.2723,55.4305,55.2723,55.31,580800.0
2013-04-12 13:00:00,73.4,73.48,73.32,73.33,305700.0,55.3025,55.3627,55.2422,55.2497,305700.0
2013-04-12 13:30:00,73.33,73.37,73.2,73.29,405400.0,55.2497,55.2799,55.1518,55.2196,405400.0
2013-04-12 14:00:00,73.29,73.41,73.28,73.37,278100.0,55.2196,55.31,55.212,55.2799,278100.0
2013-04-12 14:30:00,73.35,73.49,73.3,73.46,396000.0,55.2648,55.3703,55.2271,55.3477,396000.0
2013-04-12 15:00:00,73.46,73.54,73.43,73.53,494800.0,55.3477,55.4079,55.3251,55.4004,494800.0
2013-04-12 15:30:00,73.53,73.66,73.52,73.65,1209700.0,55.4004,55.4984,55.3929,55.4908,1209700.0
2013-04-15 09:30:00,73.35,74.19,73.28,73.46,952500.0,55.2648,55.8977,55.212,55.3477,952500.0
2013-04-15 10:00:00,73.46,73.6,73.01,73.43,724300.0,55.3477,55.4531,55.0086,55.3251,724300.0
2013-04-15 10:30:00,73.43,73.91,73.35,73.84,572900.0,55.3251,55.6867,55.2648,55.634,572900.0
2013-04-15 11:00:00,73.84,73.84,73.41,73.46,390900.0,55.634,55.634,55.31,55.3477,390900.0
2013-04-15 11:30:00,73.47,73.61,73.11,73.15,303000.0,55.3552,55.4607,55.084,55.1141,303000.0
2013-04-15 12:00:00,73.15,73.31,73.02,73.03,299800.0,55.1141,55.2347,55.0162,55.0237,299800.0
2013-04-15 12:30:00,73.03,73.03,72.63,72.77,511500.0,55.0237,55.0237,54.7223,54.8278,511500.0
2013-04-15 13:00:00,72.76,73.0,72.76,72.97,336900.0,54.8203,55.0011,54.8203,54.9785,336900.0
2013-04-15 13:30:00,72.97,73.01,72.77,72.78,283900.0,54.9785,55.0086,54.8278,54.8353,283900.0
2013-04-15 14:00:00,72.78,72.8,72.55,72.62,510000.0,54.8353,54.8504,54.662,54.7148,510000.0
2013-04-15 14:30:00,72.62,72.9,72.54,72.59,403800.0,54.7148,54.9257,54.6545,54.6922,403800.0
2013-04-15 15:00:00,72.58,72.84,72.39,72.65,960700.0,54.6846,54.8805,54.5415,54.7374,960700.0
2013-04-15 15:30:00,72.65,72.69,72.21,72.21,1355600.0,54.7374,54.7675,54.4059,54.4059,1355600.0
2013-04-16 09:30:00,72.55,72.8,72.37,72.48,761800.0,54.662,54.8504,54.5264,54.6093,761800.0
2013-04-16 10:00:00,72.48,72.56,72.03,72.16,704000.0,54.6093,54.6696,54.2702,54.3682,704000.0
2013-04-16 10:30:00,72.16,72.35,72.13,72.31,460600.0,54.3682,54.5113,54.3456,54.4812,460600.0
2013-04-16 11:00:00,72.3,72.48,72.17,72.19,589600.0,54.4737,54.6093,54.3757,54.3908,589600.0
2013-04-16 11:30:00,72.19,72.33,72.18,72.31,631400.0,54.3908,54.4963,54.3833,54.4812,631400.0
2013-04-16 12:00:00,72.3,72.38,72.23,72.27,356900.0,54.4737,54.534,54.4209,54.4511,356900.0
2013-04-16 12:30:00,72.27,72.5,72.25,72.46,488600.0,54.4511,54.6244,54.436,54.5942,488600.0
2013-04-16 13:00:00,72.47,72.5,72.38,72.44,354700.0,54.6018,54.6244,54.534,54.5792,354700.0
2013-04-16 13:30:00,72.43,72.45,72.21,72.24,489200.0,54.5716,54.5867,54.4059,54.4285,489200.0
2013-04-16 14:00:00,72.25,72.28,72.1,72.18,426800.0,54.436,54.4586,54.323,54.3833,426800.0
2013-04-16 14:30:00,72.18,72.23,72.06,72.06,468700.0,54.3833,54.4209,54.2929,54.2929,468700.0
2013-04-16 15:00:00,72.07,72.44,72.06,72.43,458500.0,54.3004,54.5792,54.2929,54.5716,458500.0
2013-04-16 15:30:00,72.44,72.52,72.34,72.46,893100.0,54.5792,54.6394,54.5038,54.5942,893100.0
2013-04-17 09:30:00,72.22,72.58,71.94,72.37,846600.0,54.4134,54.6846,54.2024,54.5264,846600.0
2013-04-17 10:00:00,72.37,72.41,72.16,72.36,604200.0,54.5264,54.5566,54.3682,54.5189,604200.0
2013-04-17 10:30:00,72.36,72.38,72.07,72.07,663700.0,54.5189,54.534,54.3004,54.3004,663700.0
2013-04-17 11:00:00,72.07,72.37,72.01,72.36,585900.0,54.3004,54.5264,54.2552,54.5189,585900.0
2013-04-17 11:30:00,72.34,72.64,72.3,72.57,542600.0,54.5038,54.7298,54.4737,54.6771,542600.0
2013-04-17 12:00:00,72.56,72.6,72.28,72.32,522200.0,54.6696,54.6997,54.4586,54.4887,522200.0
2013-04-17 12:30:00,72.32,72.68,72.32,72.65,584000.0,54.4887,54.76,54.4887,54.7374,584000.0
2013-04-17 13:00:00,72.65,72.76,72.6,72.66,585500.0,54.7374,54.8203,54.6997,54.7449,585500.0
2013-04-17 13:30:00,72.66,72.92,72.66,72.81,523400.0,54.7449,54.9408,54.7449,54.8579,523400.0
2013-04-17 14:00:00,72.8,72.97,72.74,72.97,477700.0,54.8504,54.9785,54.8052,54.9785,477700.0
2013-04-17 14:30:00,72.96,72.97,72.64,72.87,575800.0,54.9709,54.9785,54.7298,54.9031,575800.0
2013-04-17 15:00:00,72.88,72.96,72.74,72.86,675400.0,54.9107,54.9709,54.8052,54.8956,675400.0
2013-04-17 15:30:00,72.87,72.96,72.75,72.79,974300.0,54.9031,54.9709,54.8127,54.8429,974300.0
2013-04-18 09:30:00,72.67,72.9,72.46,72.8,706700.0,54.7524,54.9257,54.5942,54.8504,706700.0
2013-04-18 10:00:00,72.78,72.83,72.49,72.67,604600.0,54.8353,54.873,54.6168,54.7524,604600.0
2013-04-18 10:30:00,72.68,72.83,72.59,72.77,418700.0,54.76,54.873,54.6922,54.8278,418700.0
2013-04-18 11:00:00,72.77,72.79,72.34,72.38,514500.0,54.8278,54.8429,54.5038,54.534,514500.0
2013-04-18 11:30:00,72.38,72.55,72.29,72.5,503900.0,54.534,54.662,54.4661,54.6244,503900.0
2013-04-18 12:00:00,72.51,72.68,72.48,72.68,406400.0,54.6319,54.76,54.6093,54.76,406400.0
2013-04-18 12:30:00,72.67,72.7,72.52,72.6,323100.0,54.7524,54.7751,54.6394,54.6997,323100.0
2013-04-18 13:00:00,72.61,72.7,72.51,72.58,266200.0,54.7072,54.7751,54.6319,54.6846,266200.0
2013-04-18 13:30:00,72.59,72.59,72.46,72.57,351100.0,54.6922,54.6922,54.5942,54.6771,351100.0
2013-04-18 14:00:00,72.57,72.59,72.42,72.56,442100.0,54.6771,54.6922,54.5641,54.6696,442100.0
2013-04-18 14:30:00,72.57,72.63,72.36,72.44,701300.0,54.6771,54.7223,54.5189,54.5792,701300.0
2013-04-18 15:00:00,72.45,72.5,72.33,72.42,600700.0,54.5867,54.6244,54.4963,54.5641,600700.0
2013-04-18 15:30:00,72.42,72.68,72.41,72.48,1024500.0,54.5641,54.76,54.5566,54.6093,1024500.0
2013-04-19 09:30:00,72.92,73.3,72.72,73.1,1543400.0,54.9408,55.2271,54.7901,55.0764,1543400.0
2013-04-19 10:00:00,73.12,73.31,73.1,73.2,840400.0,55.0915,55.2347,55.0764,55.1518,840400.0
2013-04-19 10:30:00,73.2,73.48,73.18,73.45,557900.0,55.1518,55.3627,55.1367,55.3401,557900.0
2013-04-19 11:00:00,73.45,73.75,73.42,73.71,534200.0,55.3401,55.5662,55.3175,55.536,534200.0
2013-04-19 11:30:00,73.71,73.83,73.67,73.7,475900.0,55.536,55.6264,55.5059,55.5285,475900.0
2013-04-19 12:00:00,73.69,73.78,73.65,73.75,299700.0,55.521,55.5888,55.4908,55.5662,299700.0
2013-04-19 12:30:00,73.75,73.83,73.67,73.73,246400.0,55.5662,55.6264,55.5059,55.5511,246400.0
2013-04-19 13:00:00,73.73,74.11,73.68,74.08,568500.0,55.5511,55.8374,55.5134,55.8148,568500.0
2013-04-19 13:30:00,74.08,74.08,73.92,74.0,270800.0,55.8148,55.8148,55.6942,55.7545,270800.0
2013-04-19 14:00:00,74.0,74.14,73.92,74.1,349800.0,55.7545,55.86,55.6942,55.8299,349800.0
2013-04-19 14:30:00,74.11,74.17,73.99,74.08,404700.0,55.8374,55.8826,55.747,55.8148,404700.0
2013-04-19 15:00:00,74.07,74.2,74.02,74.18,461600.0,55.8073,55.9052,55.7696,55.8901,461600.0
2013-04-19 15:30:00,74.17,74.28,73.98,74.0,1438000.0,55.8826,55.9655,55.7395,55.7545,1438000.0
2013-04-22 09:30:00,73.92,74.22,73.4,73.82,652600.0,55.6942,55.9203,55.3025,55.6189,652600.0
2013-04-22 10:00:00,73.78,73.79,73.3,73.44,587900.0,55.5888,55.5963,55.2271,55.3326,587900.0
2013-04-22 10:30:00,73.46,73.78,73.24,73.67,520100.0,55.3477,55.5888,55.1819,55.5059,520100.0
2013-04-22 11:00:00,73.67,73.72,73.36,73.5,436800.0,55.5059,55.5436,55.2723,55.3778,436800.0
2013-04-22 11:30:00,73.51,73.73,73.48,73.68,337100.0,55.3853,55.5511,55.3627,55.5134,337100.0
2013-04-22 12:00:00,73.69,73.73,73.5,73.59,292500.0,55.521,55.5511,55.3778,55.4456,292500.0
2013-04-22 12:30:00,73.59,73.83,73.56,73.73,309200.0,55.4456,55.6264,55.423,55.5511,309200.0
2013-04-22 13:00:00,73.74,73.74,73.52,73.62,269300.0,55.5586,55.5586,55.3929,55.4682,269300.0
2013-04-22 13:30:00,73.6,73.68,73.55,73.56,326600.0,55.4531,55.5134,55.4155,55.423,326600.0
2013-04-22 14:00:00,73.56,73.79,73.54,73.77,372700.0,55.423,55.5963,55.4079,55.5812,372700.0
2013-04-22 14:30:00,73.77,73.9,73.74,73.81,474400.0,55.5812,55.6792,55.5586,55.6114,474400.0
2013-04-22 15:00:00,73.82,73.9,73.77,73.8,333700.0,55.6189,55.6792,55.5812,55.6038,333700.0
2013-04-22 15:30:00,73.8,73.86,73.77,73.85,576900.0,55.6038,55.649,55.5812,55.6415,576900.0
2013-04-23 09:30:00,74.11,74.59,74.1,74.34,749000.0,55.8374,56.1991,55.8299,56.0107,749000.0
2013-04-23 10:00:00,74.35,74.59,74.35,74.42,456900.0,56.0182,56.1991,56.0182,56.071,456900.0
2013-04-23 10:30:00,74.43,74.45,74.05,74.05,563800.0,56.0785,56.0936,55.7922,55.7922,563800.0
2013-04-23 11:00:00,74.06,74.11,73.87,73.89,530400.0,55.7997,55.8374,55.6566,55.6716,530400.0
2013-04-23 11:30:00,73.89,73.92,73.75,73.9,506600.0,55.6716,55.6942,55.5662,55.6792,506600.0
2013-04-23 12:00:00,73.89,73.91,73.68,73.72,493600.0,55.6716,55.6867,55.5134,55.5436,493600.0
2013-04-23 12:30:00,73.73,73.76,73.61,73.65,333700.0,55.5511,55.5737,55.4607,55.4908,333700.0
2013-04-23 13:00:00,73.66,73.67,72.63,73.51,939000.0,55.4984,55.5059,54.7223,55.3853,939000.0
2013-04-23 13:30:00,73.53,73.59,73.47,73.54,322500.0,55.4004,55.4456,55.3552,55.4079,322500.0
2013-04-23 14:00:00,73.55,73.56,73.4,73.47,328800.0,55.4155,55.423,55.3025,55.3552,328800.0
2013-04-23 14:30:00,73.46,73.52,73.38,73.44,346600.0,55.3477,55.3929,55.2874,55.3326,346600.0
2013-04-23 15:00:00,73.45,73.5,73.3,73.4,505600.0,55.3401,55.3778,55.2271,55.3025,505600.0
2013-04-23 15:30:00,73.41,73.47,73.34,73.36,1035400.0,55.31,55.3552,55.2573,55.2723,1035400.0
2013-04-24 09:30:00,73.55,73.85,73.46,73.55,590400.0,55.4155,55.6415,55.3477,55.4155,590400.0
2013-04-24 10:00:00,73.56,73.76,73.46,73.73,593900.0,55.423,55.5737,55.3477,55.5511,593900.0
2013-04-24 10:30:00,73.72,73.79,73.57,73.69,384800.0,55.5436,55.5963,55.4305,55.521,384800.0
2013-04-24 11:00:00,73.71,73.77,73.56,73.73,356800.0,55.536,55.5812,55.423,55.5511,356800.0
2013-04-24 11:30:00,73.74,73.77,73.49,73.5,424400.0,55.5586,55.5812,55.3703,55.3778,424400.0
2013-04-24 12:00:00,73.5,73.53,73.32,73.45,376700.0,55.3778,55.4004,55.2422,55.3401,376700.0
2013-04-24 12:30:00,73.44,73.49,73.35,73.42,320600.0,55.3326,55.3703,55.2648,55.3175,320600.0
2013-04-24 13:00:00,73.42,73.57,73.38,73.48,245600.0,55.3175,55.4305,55.2874,55.3627,245600.0
2013-04-24 13:30:00,73.48,73.52,73.36,73.43,230700.0,55.3627,55.3929,55.2723,55.3251,230700.0
2013-04-24 14:00:00,73.43,73.53,73.36,73.43,244300.0,55.3251,55.4004,55.2723,55.3251,244300.0
2013-04-24 14:30:00,73.43,73.46,73.34,73.44,255700.0,55.3251,55.3477,55.2573,55.3326,255700.0
2013-04-24 15:00:00,73.44,73.46,73.31,73.38,334200.0,55.3326,55.3477,55.2347,55.2874,334200.0
2013-04-24 15:30:00,73.38,73.44,73.26,73.28,749700.0,55.2874,55.3326,55.197,55.212,749700.0
2013-04-25 09:30:00,73.23,73.74,73.2,73.66,729000.0,55.1744,55.5586,55.1518,55.4984,729000.0
2013-04-25 10:00:00,73.66,73.73,73.41,73.73,492200.0,55.4984,55.5511,55.31,55.5511,492200.0
2013-04-25 10:30:00,73.74,73.79,73.66,73.69,427900.0,55.5586,55.5963,55.4984,55.521,427900.0
2013-04-25 11:00:00,73.69,73.71,73.58,73.6,264600.0,55.521,55.536,55.4381,55.4531,264600.0
2013-04-25 11:30:00,73.61,73.66,73.53,73.59,357200.0,55.4607,55.4984,55.4004,55.4456,357200.0
2013-04-25 12:00:00,73.6,73.61,73.56,73.59,242000.0,55.4531,55.4607,55.423,55.4456,242000.0
2013-04-25 12:30:00,73.6,73.62,73.48,73.57,213300.0,55.4531,55.4682,55.3627,55.4305,213300.0
2013-04-25 13:00:00,73.58,73.68,73.52,73.66,235400.0,55.4381,55.5134,55.3929,55.4984,235400.0
2013-04-25 13:30:00,73.66,73.76,73.63,73.69,268200.0,55.4984,55.5737,55.4758,55.521,268200.0
2013-04-25 14:00:00,73.7,73.7,73.54,73.55,290600.0,55.5285,55.5285,55.4079,55.4155,290600.0
2013-04-25 14:30:00,73.55,73.58,73.42,73.47,327100.0,55.4155,55.4381,55.3175,55.3552,327100.0
2013-04-25 15:00:00,73.48,73.48,73.22,73.36,505400.0,55.3627,55.3627,55.1668,55.2723,505400.0
2013-04-25 15:30:00,73.35,73.54,73.27,73.38,779100.0,55.2648,55.4079,55.2045,55.2874,779100.0
2013-04-26 09:30:00,73.24,73.6,73.13,73.51,479100.0,55.1819,55.4531,55.099,55.3853,479100.0
2013-04-26 10:00:00,73.51,73.56,73.25,73.4,450000.0,55.3853,55.423,55.1894,55.3025,450000.0
2013-04-26 10:30:00,73.4,73.58,73.36,73.54,362500.0,55.3025,55.4381,55.2723,55.4079,362500.0
2013-04-26 11:00:00,73.53,73.69,73.49,73.63,327400.0,55.4004,55.521,55.3703,55.4758,327400.0
2013-04-26 11:30:00,73.64,73.66,73.58,73.65,234000.0,55.4833,55.4984,55.4381,55.4908,234000.0
2013-04-26 12:00:00,73.65,73.67,73.4,73.4,253400.0,55.4908,55.5059,55.3025,55.3025,253400.0
2013-04-26 12:30:00,73.4,73.57,73.37,73.56,184800.0,55.3025,55.4305,55.2799,55.423,184800.0
2013-04-26 13:00:00,73.55,73.66,73.51,73.62,164000.0,55.4155,55.4984,55.3853,55.4682,164000.0
2013-04-26 13:30:00,73.63,73.64,73.5,73.5,167800.0,55.4758,55.4833,55.3778,55.3778,167800.0
2013-04-26 14:00:00,73.49,73.57,73.44,73.47,219800.0,55.3703,55.4305,55.3326,55.3552,219800.0
2013-04-26 14:30:00,73.47,73.55,73.43,73.51,190000.0,55.3552,55.4155,55.3251,55.3853,190000.0
2013-04-26 15:00:00,73.51,73.63,73.51,73.57,278900.0,55.3853,55.4758,55.3853,55.4305,278900.0
2013-04-26 15:30:00,73.57,73.61,73.34,73.35,810500.0,55.4305,55.4607,55.2573,55.2648,810500.0
2013-04-29 09:30:00,73.44,73.69,73.39,73.48,400800.0,55.3326,55.521,55.2949,55.3627,400800.0
2013-04-29 10:00:00,73.5,73.83,73.5,73.64,391300.0,55.3778,55.6264,55.3778,55.4833,391300.0
2013-04-29 10:30:00,73.65,73.78,73.56,73.67,361800.0,55.4908,55.5888,55.423,55.5059,361800.0
2013-04-29 11:00:00,73.68,73.83,73.55,73.8,358900.0,55.5134,55.6264,55.4155,55.6038,358900.0
2013-04-29 11:30:00,73.81,73.81,73.71,73.76,436900.0,55.6114,55.6114,55.536,55.5737,436900.0
2013-04-29 12:00:00,73.77,73.99,73.76,73.99,326200.0,55.5812,55.747,55.5737,55.747,326200.0
2013-04-29 12:30:00,73.99,74.02,73.84,73.86,281000.0,55.747,55.7696,55.634,55.649,281000.0
2013-04-29 13:00:00,73.85,73.88,73.79,73.8,181300.0,55.6415,55.6641,55.5963,55.6038,181300.0
2013-04-29 13:30:00,73.8,73.91,73.76,73.89,188200.0,55.6038,55.6867,55.5737,55.6716,188200.0
2013-04-29 14:00:00,73.89,73.91,73.74,73.74,190500.0,55.6716,55.6867,55.5586,55.5586,190500.0
2013-04-29 14:30:00,73.75,73.82,73.73,73.8,192400.0,55.5662,55.6189,55.5511,55.6038,192400.0
2013-04-29 15:00:00,73.8,73.8,73.7,73.77,270300.0,55.6038,55.6038,55.5285,55.5812,270300.0
2013-04-29 15:30:00,73.77,73.8,73.57,73.67,625100.0,55.5812,55.6038,55.4305,55.5059,625100.0
2013-04-30 09:30:00,73.53,73.98,73.44,73.91,672300.0,55.4004,55.7395,55.3326,55.6867,672300.0
2013-04-30 10:00:00,73.92,74.01,73.66,73.75,726900.0,55.6942,55.7621,55.4984,55.5662,726900.0
2013-04-30 10:30:00,73.75,73.96,73.73,73.83,446400.0,55.5662,55.7244,55.5511,55.6264,446400.0
2013-04-30 11:00:00,73.83,73.86,73.69,73.78,267100.0,55.6264,55.649,55.521,55.5888,267100.0
2013-04-30 11:30:00,73.79,73.89,73.76,73.78,242000.0,55.5963,55.6716,55.5737,55.5888,242000.0
2013-04-30 12:00:00,73.79,73.84,73.74,73.82,219500.0,55.5963,55.634,55.5586,55.6189,219500.0
2013-04-30 12:30:00,73.82,73.88,73.73,73.84,240700.0,55.6189,55.6641,55.5511,55.634,240700.0
2013-04-30 13:00:00,73.84,73.85,73.68,73.68,176300.0,55.634,55.6415,55.5134,55.5134,176300.0
2013-04-30 13:30:00,73.69,73.73,73.64,73.69,275900.0,55.521,55.5511,55.4833,55.521,275900.0
2013-04-30 14:00:00,73.69,73.71,73.43,73.43,300800.0,55.521,55.536,55.3251,55.3251,300800.0
2013-04-30 14:30:00,73.44,73.46,73.35,73.38,410000.0,55.3326,55.3477,55.2648,55.2874,410000.0
2013-04-30 15:00:00,73.36,73.38,73.22,73.23,552000.0,55.2723,55.2874,55.1668,55.1744,552000.0
2013-04-30 15:30:00,73.23,73.44,73.22,73.35,1108700.0,55.1744,55.3326,55.1668,55.2648,1108700.0
2013-05-01 09:30:00,73.18,73.59,73.04,73.14,490000.0,55.1367,55.4456,55.0312,55.1066,490000.0
2013-05-01 10:00:00,73.15,73.23,72.95,73.12,470300.0,55.1141,55.1744,54.9634,55.0915,470300.0
2013-05-01 10:30:00,73.12,73.2,73.06,73.18,613200.0,55.0915,55.1518,55.0463,55.1367,613200.0
2013-05-01 11:00:00,73.18,73.18,72.99,73.02,233700.0,55.1367,55.1367,54.9935,55.0162,233700.0
2013-05-01 11:30:00,73.02,73.08,72.86,73.07,341100.0,55.0162,55.0614,54.8956,55.0538,341100.0
2013-05-01 12:00:00,73.08,73.09,72.92,72.99,181800.0,55.0614,55.0689,54.9408,54.9935,181800.0
2013-05-01 12:30:00,72.99,72.99,72.84,72.85,196000.0,54.9935,54.9935,54.8805,54.8881,196000.0
2013-05-01 13:00:00,72.85,72.91,72.71,72.91,242600.0,54.8881,54.9333,54.7826,54.9333,242600.0
2013-05-01 13:30:00,72.91,72.98,72.64,72.97,344400.0,54.9333,54.986,54.7298,54.9785,344400.0
2013-05-01 14:00:00,72.96,73.11,72.83,73.06,421000.0,54.9709,55.084,54.873,55.0463,421000.0
2013-05-01 14:30:00,73.06,73.08,72.91,73.04,275300.0,55.0463,55.0614,54.9333,55.0312,275300.0
2013-05-01 15:00:00,73.04,73.05,72.76,72.78,467800.0,55.0312,55.0388,54.8203,54.8353,467800.0
2013-05-01 15:30:00,72.79,72.97,72.73,72.79,788200.0,54.8429,54.9785,54.7977,54.8429,788200.0
2013-05-02 09:30:00,72.79,73.17,72.53,73.13,450900.0,54.8429,55.1292,54.647,55.099,450900.0
2013-05-02 10:00:00,73.12,73.27,72.96,73.27,371800.0,55.0915,55.2045,54.9709,55.2045,371800.0
2013-05-02 10:30:00,73.27,73.41,73.15,73.25,335800.0,55.2045,55.31,55.1141,55.1894,335800.0
2013-05-02 11:00:00,73.25,73.41,73.22,73.41,253200.0,55.1894,55.31,55.1668,55.31,253200.0
2013-05-02 11:30:00,73.4,73.45,73.27,73.4,231200.0,55.3025,55.3401,55.2045,55.3025,231200.0
2013-05-02 12:00:00,73.4,73.48,73.31,73.32,182800.0,55.3025,55.3627,55.2347,55.2422,182800.0
2013-05-02 12:30:00,73.33,73.47,73.33,73.42,153300.0,55.2497,55.3552,55.2497,55.3175,153300.0
2013-05-02 13:00:00,73.43,73.47,73.37,73.39,197100.0,55.3251,55.3552,55.2799,55.2949,197100.0
2013-05-02 13:30:00,73.38,73.46,73.37,73.43,174100.0,55.2874,55.3477,55.2799,55.3251,174100.0
2013-05-02 14:00:00,73.43,73.47,73.36,73.42,106800.0,55.3251,55.3552,55.2723,55.3175,106800.0
2013-05-02 14:30:00,73.41,73.46,73.36,73.39,165500.0,55.31,55.3477,55.2723,55.2949,165500.0
2013-05-02 15:00:00,73.4,73.43,73.34,73.36,252300.0,55.3025,55.3251,55.2573,55.2723,252300.0
2013-05-02 15:30:00,73.37,73.38,73.27,73.32,560100.0,55.2799,55.2874,55.2045,55.2422,560100.0
2013-05-03 09:30:00,73.72,74.24,73.72,74.22,636500.0,55.5436,55.9353,55.5436,55.9203,636500.0
2013-05-03 10:00:00,74.21,74.37,74.03,74.35,678400.0,55.9127,56.0333,55.7771,56.0182,678400.0
2013-05-03 10:30:00,74.35,74.41,74.18,74.23,548700.0,56.0182,56.0634,55.8901,55.9278,548700.0
2013-05-03 11:00:00,74.23,74.28,74.03,74.11,303700.0,55.9278,55.9655,55.7771,55.8374,303700.0
2013-05-03 11:30:00,74.11,74.25,74.05,74.2,221100.0,55.8374,55.9429,55.7922,55.9052,221100.0
2013-05-03 12:00:00,74.2,74.26,74.17,74.22,194200.0,55.9052,55.9504,55.8826,55.9203,194200.0
2013-05-03 12:30:00,74.22,74.22,74.03,74.08,201600.0,55.9203,55.9203,55.7771,55.8148,201600.0
2013-05-03 13:00:00,74.09,74.2,74.02,74.13,150600.0,55.8223,55.9052,55.7696,55.8525,150600.0
2013-05-03 13:30:00,74.14,74.17,74.08,74.1,145000.0,55.86,55.8826,55.8148,55.8299,145000.0
2013-05-03 14:00:00,74.1,74.14,73.98,74.05,239500.0,55.8299,55.86,55.7395,55.7922,239500.0
2013-05-03 14:30:00,74.06,74.07,73.94,74.01,176500.0,55.7997,55.8073,55.7093,55.7621,176500.0
2013-05-03 15:00:00,74.0,74.01,73.92,73.94,221300.0,55.7545,55.7621,55.6942,55.7093,221300.0
2013-05-03 15:30:00,73.94,74.06,73.92,73.96,626400.0,55.7093,55.7997,55.6942,55.7244,626400.0
2013-05-06 09:30:00,73.88,74.73,73.88,74.56,641100.0,55.6641,56.3045,55.6641,56.1764,641100.0
2013-05-06 10:00:00,74.55,74.74,74.53,74.68,413400.0,56.1689,56.3121,56.1538,56.2669,413400.0
2013-05-06 10:30:00,74.66,74.84,74.5,74.56,336900.0,56.2518,56.3874,56.1312,56.1764,336900.0
2013-05-06 11:00:00,74.56,74.83,74.55,74.8,253500.0,56.1764,56.3799,56.1689,56.3573,253500.0
2013-05-06 11:30:00,74.8,74.82,74.7,74.72,273600.0,56.3573,56.3723,56.2819,56.297,273600.0
2013-05-06 12:00:00,74.71,74.78,74.71,74.74,180200.0,56.2895,56.3422,56.2895,56.3121,180200.0
2013-05-06 12:30:00,74.74,74.79,74.69,74.71,161500.0,56.3121,56.3497,56.2744,56.2895,161500.0
2013-05-06 13:00:00,74.71,74.83,74.71,74.8,237100.0,56.2895,56.3799,56.2895,56.3573,237100.0
2013-05-06 13:30:00,74.81,75.07,74.81,75.05,591400.0,56.3648,56.5607,56.3648,56.5456,591400.0
2013-05-06 14:00:00,75.05,75.21,75.02,75.2,396000.0,56.5456,56.6662,56.523,56.6587,396000.0
2013-05-06 14:30:00,75.2,75.27,75.19,75.27,369400.0,56.6587,56.7114,56.6511,56.7114,369400.0
2013-05-06 15:00:00,75.27,75.3,75.16,75.17,450700.0,56.7114,56.734,56.6285,56.636,450700.0
2013-05-06 15:30:00,75.17,75.37,75.15,75.27,1076400.0,56.636,56.7867,56.621,56.7114,1076400.0
2013-05-07 09:30:00,75.24,75.28,74.77,74.91,713100.0,56.6888,56.7189,56.3347,56.4402,713100.0
2013-05-07 10:00:00,74.91,74.92,74.6,74.71,676500.0,56.4402,56.4477,56.2066,56.2895,676500.0
2013-05-07 10:30:00,74.7,74.88,74.65,74.79,397300.0,56.2819,56.4176,56.2443,56.3497,397300.0
2013-05-07 11:00:00,74.79,75.15,74.78,75.07,288500.0,56.3497,56.621,56.3422,56.5607,288500.0
2013-05-07 11:30:00,75.07,75.07,74.8,74.81,337900.0,56.5607,56.5607,56.3573,56.3648,337900.0
2013-05-07 12:00:00,74.81,74.84,74.74,74.75,235200.0,56.3648,56.3874,56.3121,56.3196,235200.0
2013-05-07 12:30:00,74.75,75.02,74.75,75.01,254200.0,56.3196,56.523,56.3196,56.5155,254200.0
2013-05-07 13:00:00,75.0,75.17,75.0,75.17,251900.0,56.508,56.636,56.508,56.636,251900.0
2013-05-07 13:30:00,75.16,75.22,75.09,75.12,282000.0,56.6285,56.6737,56.5758,56.5984,282000.0
2013-05-07 14:00:00,75.12,75.19,74.99,75.16,292000.0,56.5984,56.6511,56.5004,56.6285,292000.0
2013-05-07 14:30:00,75.15,75.23,75.1,75.21,196800.0,56.621,56.6813,56.5833,56.6662,196800.0
2013-05-07 15:00:00,75.21,75.25,75.12,75.16,255000.0,56.6662,56.6963,56.5984,56.6285,255000.0
2013-05-07 15:30:00,75.16,75.21,75.0,75.05,764700.0,56.6285,56.6662,56.508,56.5456,764700.0
2013-05-08 09:30:00,75.19,75.46,74.92,75.45,906100.0,56.6511,56.8545,56.4477,56.847,906100.0
2013-05-08 10:00:00,75.44,75.5,75.1,75.14,538900.0,56.8395,56.8847,56.5833,56.6134,538900.0
2013-05-08 10:30:00,75.14,75.43,75.09,75.3,406400.0,56.6134,56.8319,56.5758,56.734,406400.0
2013-05-08 11:00:00,75.3,75.34,75.15,75.31,378000.0,56.734,56.7641,56.621,56.7415,378000.0
2013-05-08 11:30:00,75.31,75.32,75.22,75.25,375500.0,56.7415,56.7491,56.6737,56.6963,375500.0
2013-05-08 12:00:00,75.25,75.46,75.24,75.27,378000.0,56.6963,56.8545,56.6888,56.7114,378000.0
2013-05-08 12:30:00,75.27,75.46,75.25,75.43,308100.0,56.7114,56.8545,56.6963,56.8319,308100.0
2013-05-08 13:00:00,75.43,75.48,75.1,75.16,458400.0,56.8319,56.8696,56.5833,56.6285,458400.0
2013-05-08 13:30:00,75.16,75.36,75.16,75.34,304500.0,56.6285,56.7792,56.6285,56.7641,304500.0
2013-05-08 14:00:00,75.35,75.4,75.28,75.3,307600.0,56.7717,56.8093,56.7189,56.734,307600.0
2013-05-08 14:30:00,75.31,75.32,75.19,75.31,372500.0,56.7415,56.7491,56.6511,56.7415,372500.0
2013-05-08 15:00:00,75.31,75.49,75.27,75.45,401100.0,56.7415,56.8771,56.7114,56.847,401100.0
2013-05-08 15:30:00,75.46,75.48,75.36,75.41,816000.0,56.8545,56.8696,56.7792,56.8169,816000.0
2013-05-09 09:30:00,75.36,75.89,75.36,75.87,632000.0,56.7792,57.1785,56.7792,57.1635,632000.0
2013-05-09 10:00:00,75.87,75.89,75.37,75.47,652000.0,57.1635,57.1785,56.7867,56.8621,652000.0
2013-05-09 10:30:00,75.47,75.65,75.4,75.5,583400.0,56.8621,56.9977,56.8093,56.8847,583400.0
2013-05-09 11:00:00,75.49,75.67,75.47,75.67,340500.0,56.8771,57.0128,56.8621,57.0128,340500.0
2013-05-09 11:30:00,75.67,75.72,75.58,75.63,302600.0,57.0128,57.0504,56.945,56.9826,302600.0
2013-05-09 12:00:00,75.63,75.8,75.63,75.76,208000.0,56.9826,57.1107,56.9826,57.0806,208000.0
2013-05-09 12:30:00,75.76,75.86,75.62,75.86,291400.0,57.0806,57.1559,56.9751,57.1559,291400.0
2013-05-09 13:00:00,75.87,75.98,75.85,75.97,280700.0,57.1635,57.2463,57.1484,57.2388,280700.0
2013-05-09 13:30:00,75.97,76.1,75.94,76.06,316800.0,57.2388,57.3367,57.2162,57.3066,316800.0
2013-05-09 14:00:00,76.06,76.18,76.05,76.15,342700.0,57.3066,57.397,57.2991,57.3744,342700.0
2013-05-09 14:30:00,76.15,76.15,75.66,75.69,644500.0,57.3744,57.3744,57.0052,57.0278,644500.0
2013-05-09 15:00:00,75.68,75.94,75.55,75.92,429900.0,57.0203,57.2162,56.9224,57.2011,429900.0
2013-05-09 15:30:00,75.92,75.98,75.73,75.87,881100.0,57.2011,57.2463,57.058,57.1635,881100.0
2013-05-10 09:30:00,76.14,76.2,75.71,75.93,433000.0,57.3669,57.4121,57.0429,57.2087,433000.0
2013-05-10 10:00:00,75.94,76.08,75.9,75.9,363600.0,57.2162,57.3217,57.1861,57.1861,363600.0
2013-05-10 10:30:00,75.91,75.91,75.64,75.8,323600.0,57.1936,57.1936,56.9902,57.1107,323600.0
2013-05-10 11:00:00,75.8,75.88,75.67,75.76,378700.0,57.1107,57.171,57.0128,57.0806,378700.0
2013-05-10 11:30:00,75.77,75.85,75.41,75.45,310600.0,57.0881,57.1484,56.8169,56.847,310600.0
2013-05-10 12:00:00,75.44,75.62,75.42,75.53,246100.0,56.8395,56.9751,56.8244,56.9073,246100.0
2013-05-10 12:30:00,75.53,75.79,75.46,75.76,441400.0,56.9073,57.1032,56.8545,57.0806,441400.0
2013-05-10 13:00:00,75.76,75.9,75.68,75.89,275100.0,57.0806,57.1861,57.0203,57.1785,275100.0
2013-05-10 13:30:00,75.89,75.92,75.79,75.84,198800.0,57.1785,57.2011,57.1032,57.1409,198800.0
2013-05-10 14:00:00,75.84,75.84,75.72,75.81,214300.0,57.1409,57.1409,57.0504,57.1182,214300.0
2013-05-10 14:30:00,75.8,75.83,75.65,75.65,266300.0,57.1107,57.1333,56.9977,56.9977,266300.0
2013-05-10 15:00:00,75.66,75.78,75.62,75.65,338600.0,57.0052,57.0956,56.9751,56.9977,338600.0
2013-05-10 15:30:00,75.65,76.01,75.64,75.99,802600.0,56.9977,57.2689,56.9902,57.2539,802600.0
2013-05-13 09:30:00,76.03,76.3,75.95,76.01,460300.0,57.284,57.4874,57.2237,57.2689,460300.0
2013-05-13 10:00:00,75.97,76.38,75.96,76.33,392200.0,57.2388,57.5477,57.2313,57.51,392200.0
2013-05-13 10:30:00,76.33,76.4,76.26,76.28,232500.0,57.51,57.5628,57.4573,57.4724,232500.0
2013-05-13 11:00:00,76.29,76.4,76.23,76.33,167700.0,57.4799,57.5628,57.4347,57.51,167700.0
2013-05-13 11:30:00,76.33,76.66,76.25,76.66,643900.0,57.51,57.7587,57.4498,57.7587,643900.0
2013-05-13 12:00:00,76.66,76.85,76.61,76.81,313700.0,57.7587,57.9018,57.721,57.8717,313700.0
2013-05-13 12:30:00,76.82,76.83,76.64,76.65,157000.0,57.8792,57.8868,57.7436,57.7511,157000.0
2013-05-13 13:00:00,76.64,76.65,76.49,76.52,236800.0,57.7436,57.7511,57.6306,57.6532,236800.0
2013-05-13 13:30:00,76.52,76.61,76.47,76.55,202300.0,57.6532,57.721,57.6155,57.6758,202300.0
2013-05-13 14:00:00,76.55,76.59,76.46,76.52,176800.0,57.6758,57.7059,57.608,57.6532,176800.0
2013-05-13 14:30:00,76.52,76.71,76.52,76.71,201900.0,57.6532,57.7963,57.6532,57.7963,201900.0
2013-05-13 15:00:00,76.71,76.71,76.52,76.61,263400.0,57.7963,57.7963,57.6532,57.721,263400.0
2013-05-13 15:30:00,76.6,76.69,76.57,76.68,655800.0,57.7135,57.7813,57.6909,57.7737,655800.0
2013-05-14 09:30:00,76.78,77.19,76.75,77.11,602100.0,57.8491,58.158,57.8265,58.0977,602100.0
2013-05-14 10:00:00,77.11,77.12,76.97,77.0,368400.0,58.0977,58.1053,57.9922,58.0148,368400.0
2013-05-14 10:30:00,77.0,77.42,76.97,77.32,460600.0,58.0148,58.3313,57.9922,58.2559,460600.0
2013-05-14 11:00:00,77.33,77.4,77.21,77.22,474900.0,58.2635,58.3162,58.1731,58.1806,474900.0
2013-05-14 11:30:00,77.22,77.29,77.02,77.22,370600.0,58.1806,58.2333,58.0299,58.1806,370600.0
2013-05-14 12:00:00,77.21,77.35,77.12,77.31,232900.0,58.1731,58.2785,58.1053,58.2484,232900.0
2013-05-14 12:30:00,77.3,77.34,77.17,77.19,224400.0,58.2409,58.271,58.1429,58.158,224400.0
2013-05-14 13:00:00,77.2,77.21,77.09,77.18,213600.0,58.1655,58.1731,58.0827,58.1505,213600.0
2013-05-14 13:30:00,77.19,77.34,77.12,77.15,274200.0,58.158,58.271,58.1053,58.1279,274200.0
2013-05-14 14:00:00,77.14,77.24,77.08,77.18,252200.0,58.1203,58.1957,58.0751,58.1505,252200.0
2013-05-14 14:30:00,77.18,77.27,77.02,77.03,315100.0,58.1505,58.2183,58.0299,58.0374,315100.0
2013-05-14 15:00:00,77.03,77.18,77.02,77.16,496700.0,58.0374,58.1505,58.0299,58.1354,496700.0
2013-05-14 15:30:00,77.15,77.4,77.14,77.32,862700.0,58.1279,58.3162,58.1203,58.2559,862700.0
2013-05-15 09:30:00,77.6,78.25,77.44,77.97,977300.0,58.4669,58.9566,58.3464,58.7457,977300.0
2013-05-15 10:00:00,77.95,77.98,77.71,77.83,459000.0,58.7306,58.7532,58.5498,58.6402,459000.0
2013-05-15 10:30:00,77.83,78.1,77.8,77.92,301500.0,58.6402,58.8436,58.6176,58.708,301500.0
2013-05-15 11:00:00,77.93,78.13,77.91,78.09,296700.0,58.7155,58.8662,58.7005,58.8361,296700.0
2013-05-15 11:30:00,78.09,78.12,77.93,78.0,231700.0,58.8361,58.8587,58.7155,58.7683,231700.0
2013-05-15 12:00:00,77.99,78.17,77.95,78.01,431600.0,58.7607,58.8964,58.7306,58.7758,431600.0
2013-05-15 12:30:00,78.01,78.14,78.0,78.1,477200.0,58.7758,58.8738,58.7683,58.8436,477200.0
2013-05-15 13:00:00,78.1,78.12,77.91,77.98,406000.0,58.8436,58.8587,58.7005,58.7532,406000.0
2013-05-15 13:30:00,77.98,78.03,77.78,77.78,281700.0,58.7532,58.7909,58.6025,58.6025,281700.0
2013-05-15 14:00:00,77.78,77.85,77.68,77.85,413800.0,58.6025,58.6553,58.5272,58.6553,413800.0
2013-05-15 14:30:00,77.85,77.88,77.58,77.71,346100.0,58.6553,58.6779,58.4518,58.5498,346100.0
2013-05-15 15:00:00,77.7,77.91,77.59,77.81,507900.0,58.5422,58.7005,58.4594,58.6251,507900.0
2013-05-15 15:30:00,77.82,77.97,77.81,77.87,939300.0,58.6327,58.7457,58.6251,58.6703,939300.0
2013-05-16 09:30:00,77.49,77.88,77.45,77.46,862100.0,58.384,58.6779,58.3539,58.3614,862100.0
2013-05-16 10:00:00,77.49,78.54,77.24,77.29,564700.0,58.384,59.1751,58.1957,58.2333,564700.0
2013-05-16 10:30:00,77.28,77.42,77.21,77.21,509500.0,58.2258,58.3313,58.1731,58.1731,509500.0
2013-05-16 11:00:00,77.21,77.23,77.1,77.12,480500.0,58.1731,58.1881,58.0902,58.1053,480500.0
2013-05-16 11:30:00,77.12,77.13,76.8,76.92,649700.0,58.1053,58.1128,57.8642,57.9546,649700.0
2013-05-16 12:00:00,76.91,76.91,76.69,76.74,499700.0,57.947,57.947,57.7813,57.8189,499700.0
2013-05-16 12:30:00,76.75,77.0,76.73,76.95,278500.0,57.8265,58.0148,57.8114,57.9772,278500.0
2013-05-16 13:00:00,76.94,76.95,76.8,76.87,232100.0,57.9696,57.9772,57.8642,57.9169,232100.0
2013-05-16 13:30:00,76.88,77.15,76.88,77.0,384800.0,57.9244,58.1279,57.9244,58.0148,384800.0
2013-05-16 14:00:00,77.0,77.49,76.99,77.17,494600.0,58.0148,58.384,58.0073,58.1429,494600.0
2013-05-16 14:30:00,77.18,77.2,76.99,77.02,347900.0,58.1505,58.1655,58.0073,58.0299,347900.0
2013-05-16 15:00:00,77.02,77.06,76.9,76.98,411600.0,58.0299,58.06,57.9395,57.9998,411600.0
2013-05-16 15:30:00,76.98,77.01,76.72,76.75,1735100.0,57.9998,58.0224,57.8039,57.8265,1735100.0
2013-05-17 09:30:00,76.22,76.78,76.2,76.65,1628100.0,57.4272,57.8491,57.4121,57.7511,1628100.0
2013-05-17 10:00:00,76.67,76.74,76.53,76.56,692600.0,57.7662,57.8189,57.6607,57.6833,692600.0
2013-05-17 10:30:00,76.57,77.15,76.57,76.95,708300.0,57.6909,58.1279,57.6909,57.9772,708300.0
2013-05-17 11:00:00,76.94,77.01,76.74,76.86,436300.0,57.9696,58.0224,57.8189,57.9094,436300.0
2013-05-17 11:30:00,76.86,76.94,76.8,76.83,220000.0,57.9094,57.9696,57.8642,57.8868,220000.0
2013-05-17 12:00:00,76.82,76.83,76.72,76.77,250200.0,57.8792,57.8868,57.8039,57.8416,250200.0
2013-05-17 12:30:00,76.77,76.81,76.73,76.77,230400.0,57.8416,57.8717,57.8114,57.8416,230400.0
2013-05-17 13:00:00,76.78,76.79,76.56,76.6,323500.0,57.8491,57.8566,57.6833,57.7135,323500.0
2013-05-17 13:30:00,76.6,76.7,76.56,76.66,310900.0,57.7135,57.7888,57.6833,57.7587,310900.0
2013-05-17 14:00:00,76.65,76.76,76.63,76.67,330600.0,57.7511,57.834,57.7361,57.7662,330600.0
2013-05-17 14:30:00,76.67,76.85,76.67,76.84,531200.0,57.7662,57.9018,57.7662,57.8943,531200.0
2013-05-17 15:00:00,76.84,76.96,76.71,76.81,746300.0,57.8943,57.9847,57.7963,57.8717,746300.0
2013-05-17 15:30:00,76.81,77.07,76.81,76.86,1250900.0,57.8717,58.0676,57.8717,57.9094,1250900.0
2013-05-20 09:30:00,76.77,77.0,76.77,76.89,832300.0,57.8416,58.0148,57.8416,57.932,832300.0
2013-05-20 10:00:00,76.89,76.94,76.62,76.79,581400.0,57.932,57.9696,57.7285,57.8566,581400.0
2013-05-20 10:30:00,76.79,76.83,76.65,76.72,471800.0,57.8566,57.8868,57.7511,57.8039,471800.0
2013-05-20 11:00:00,76.73,76.99,76.7,76.92,514600.0,57.8114,58.0073,57.7888,57.9546,514600.0
2013-05-20 11:30:00,76.92,76.98,76.88,76.95,617100.0,57.9546,57.9998,57.9244,57.9772,617100.0
2013-05-20 12:00:00,76.95,76.96,76.87,76.9,289300.0,57.9772,57.9847,57.9169,57.9395,289300.0
2013-05-20 12:30:00,76.9,76.9,76.76,76.82,284300.0,57.9395,57.9395,57.834,57.8792,284300.0
2013-05-20 13:00:00,76.82,76.86,76.61,76.65,316200.0,57.8792,57.9094,57.721,57.7511,316200.0
2013-05-20 13:30:00,76.65,76.75,76.56,76.69,367200.0,57.7511,57.8265,57.6833,57.7813,367200.0
2013-05-20 14:00:00,76.69,76.75,76.5,76.67,379300.0,57.7813,57.8265,57.6381,57.7662,379300.0
2013-05-20 14:30:00,76.67,76.78,76.65,76.68,313000.0,57.7662,57.8491,57.7511,57.7737,313000.0
2013-05-20 15:00:00,76.68,76.85,76.68,76.74,636600.0,57.7737,57.9018,57.7737,57.8189,636600.0
2013-05-20 15:30:00,76.75,76.86,76.62,76.79,2319300.0,57.8265,57.9094,57.7285,57.8566,2319300.0
2013-05-21 09:30:00,79.33,79.4,78.32,78.57,2728600.0,59.7704,59.8231,59.0094,59.1977,2728600.0
2013-05-21 10:00:00,78.59,79.05,78.51,78.7,1137400.0,59.2128,59.5594,59.1525,59.2957,1137400.0
2013-05-21 10:30:00,78.7,78.77,78.06,78.44,1214000.0,59.2957,59.3484,58.8135,59.0998,1214000.0
2013-05-21 11:00:00,78.45,78.45,78.1,78.4,1235900.0,59.1073,59.1073,58.8436,59.0697,1235900.0
2013-05-21 11:30:00,78.4,78.74,78.09,78.68,981700.0,59.0697,59.3258,58.8361,59.2806,981700.0
2013-05-21 12:00:00,78.68,79.04,78.55,78.95,792600.0,59.2806,59.5519,59.1827,59.484,792600.0
2013-05-21 12:30:00,78.95,79.09,78.86,78.99,544600.0,59.484,59.5895,59.4162,59.5142,544600.0
2013-05-21 13:00:00,78.98,79.19,78.94,79.16,465100.0,59.5067,59.6649,59.4765,59.6423,465100.0
2013-05-21 13:30:00,79.16,79.23,79.0,79.1,531500.0,59.6423,59.695,59.5217,59.5971,531500.0
2013-05-21 14:00:00,79.1,79.47,79.06,79.21,520200.0,59.5971,59.8758,59.5669,59.6799,520200.0
2013-05-21 14:30:00,79.21,79.22,79.02,79.07,537800.0,59.6799,59.6875,59.5368,59.5745,537800.0
2013-05-21 15:00:00,79.08,79.13,79.0,79.0,459600.0,59.582,59.6197,59.5217,59.5217,459600.0
2013-05-21 15:30:00,79.0,79.02,78.65,78.72,1554300.0,59.5217,59.5368,59.258,59.3108,1554300.0
2013-05-22 09:30:00,79.26,80.68,79.18,80.59,1968500.0,59.7176,60.7875,59.6573,60.7197,1968500.0
2013-05-22 10:00:00,80.59,81.38,80.4,81.23,1573400.0,60.7197,61.3149,60.5765,61.2019,1573400.0
2013-05-22 10:30:00,81.23,81.3,80.61,80.87,1036400.0,61.2019,61.2546,60.7348,60.9307,1036400.0
2013-05-22 11:00:00,80.87,81.24,80.66,81.09,634400.0,60.9307,61.2094,60.7724,61.0964,634400.0
2013-05-22 11:30:00,81.07,81.47,81.07,81.39,734000.0,61.0813,61.3827,61.0813,61.3224,734000.0
2013-05-22 12:00:00,81.39,81.56,80.85,80.97,805600.0,61.3224,61.4505,60.9156,61.006,805600.0
2013-05-22 12:30:00,80.98,81.04,80.66,81.0,455100.0,61.0135,61.0587,60.7724,61.0286,455100.0
2013-05-22 13:00:00,80.99,81.01,80.55,80.56,308700.0,61.0211,61.0361,60.6896,60.6971,308700.0
2013-05-22 13:30:00,80.56,80.88,80.41,80.77,554700.0,60.6971,60.9382,60.5841,60.8553,554700.0
2013-05-22 14:00:00,80.77,80.86,79.9,79.93,1011200.0,60.8553,60.9231,60.1998,60.2224,1011200.0
2013-05-22 14:30:00,79.93,80.16,79.85,80.12,726400.0,60.2224,60.3957,60.1621,60.3656,726400.0
2013-05-22 15:00:00,80.13,80.13,79.58,79.65,702800.0,60.3731,60.3731,59.9587,60.0115,702800.0
2013-05-22 15:30:00,79.67,80.09,79.64,79.69,1939000.0,60.0265,60.343,60.0039,60.0416,1939000.0
2013-05-23 09:30:00,78.89,79.25,78.32,78.51,1331800.0,59.4388,59.7101,59.0094,59.1525,1331800.0
2013-05-23 10:00:00,78.52,78.72,77.79,78.69,1688200.0,59.1601,59.3108,58.6101,59.2882,1688200.0
2013-05-23 10:30:00,78.69,78.7,78.36,78.44,1092100.0,59.2882,59.2957,59.0395,59.0998,1092100.0
2013-05-23 11:00:00,78.44,78.83,78.43,78.6,605000.0,59.0998,59.3936,59.0923,59.2203,605000.0
2013-05-23 11:30:00,78.6,78.8,78.57,78.75,354400.0,59.2203,59.371,59.1977,59.3334,354400.0
2013-05-23 12:00:00,78.74,78.9,78.74,78.8,328100.0,59.3258,59.4464,59.3258,59.371,328100.0
2013-05-23 12:30:00,78.81,78.96,78.7,78.88,307400.0,59.3786,59.4916,59.2957,59.4313,307400.0
2013-05-23 13:00:00,78.88,78.92,78.78,78.8,245600.0,59.4313,59.4614,59.356,59.371,245600.0
2013-05-23 13:30:00,78.8,78.93,78.7,78.93,247000.0,59.371,59.469,59.2957,59.469,247000.0
2013-05-23 14:00:00,78.93,79.12,78.89,78.95,368900.0,59.469,59.6121,59.4388,59.484,368900.0
2013-05-23 14:30:00,78.96,79.06,78.86,78.98,366900.0,59.4916,59.5669,59.4162,59.5067,366900.0
2013-05-23 15:00:00,78.98,79.04,78.78,78.85,519300.0,59.5067,59.5519,59.356,59.4087,519300.0
2013-05-23 15:30:00,78.86,79.04,78.81,78.92,1078700.0,59.4162,59.5519,59.3786,59.4614,1078700.0
2013-05-24 09:30:00,78.5,78.85,78.31,78.75,635800.0,59.145,59.4087,59.0018,59.3334,635800.0
2013-05-24 10:00:00,78.74,78.77,78.53,78.73,513100.0,59.3258,59.3484,59.1676,59.3183,513100.0
2013-05-24 10:30:00,78.73,78.84,78.58,78.82,460700.0,59.3183,59.4012,59.2053,59.3861,460700.0
2013-05-24 11:00:00,78.82,78.91,78.7,78.76,370500.0,59.3861,59.4539,59.2957,59.3409,370500.0
2013-05-24 11:30:00,78.76,79.03,78.72,79.02,393700.0,59.3409,59.5443,59.3108,59.5368,393700.0
2013-05-24 12:00:00,79.02,79.19,78.9,79.15,299100.0,59.5368,59.6649,59.4464,59.6347,299100.0
2013-05-24 12:30:00,79.17,79.26,79.05,79.16,304800.0,59.6498,59.7176,59.5594,59.6423,304800.0
2013-05-24 13:00:00,79.16,79.33,79.13,79.25,313200.0,59.6423,59.7704,59.6197,59.7101,313200.0
2013-05-24 13:30:00,79.25,79.28,79.19,79.26,265200.0,59.7101,59.7327,59.6649,59.7176,265200.0
2013-05-24 14:00:00,79.27,79.39,79.23,79.24,414900.0,59.7251,59.8156,59.695,59.7025,414900.0
2013-05-24 14:30:00,79.24,79.28,79.19,79.27,293300.0,59.7025,59.7327,59.6649,59.7251,293300.0
2013-05-24 15:00:00,79.26,79.34,79.15,79.17,321000.0,59.7176,59.7779,59.6347,59.6498,321000.0
2013-05-24 15:30:00,79.17,79.18,78.95,79.0,978300.0,59.6498,59.6573,59.484,59.5217,978300.0
2013-05-28 09:30:00,79.92,80.24,79.85,80.2,912700.0,60.2149,60.456,60.1621,60.4258,912700.0
2013-05-28 10:00:00,80.24,80.51,80.07,80.39,729100.0,60.456,60.6594,60.3279,60.569,729100.0
2013-05-28 10:30:00,80.39,80.56,80.34,80.49,433000.0,60.569,60.6971,60.5313,60.6443,433000.0
2013-05-28 11:00:00,80.49,80.63,80.26,80.56,420800.0,60.6443,60.7498,60.4711,60.6971,420800.0
2013-05-28 11:30:00,80.56,80.57,80.06,80.06,403200.0,60.6971,60.7046,60.3204,60.3204,403200.0
2013-05-28 12:00:00,80.07,80.2,80.02,80.07,288100.0,60.3279,60.4258,60.2902,60.3279,288100.0
2013-05-28 12:30:00,80.05,80.06,79.91,80.0,361200.0,60.3128,60.3204,60.2074,60.2752,361200.0
2013-05-28 13:00:00,80.01,80.16,79.97,79.98,252100.0,60.2827,60.3957,60.2526,60.2601,252100.0
2013-05-28 13:30:00,79.99,80.0,79.55,79.65,434400.0,60.2676,60.2752,59.9361,60.0115,434400.0
2013-05-28 14:00:00,79.65,79.73,79.49,79.68,473900.0,60.0115,60.0717,59.8909,60.0341,473900.0
2013-05-28 14:30:00,79.67,79.9,79.56,79.81,380100.0,60.0265,60.1998,59.9436,60.132,380100.0
2013-05-28 15:00:00,79.81,79.84,79.66,79.76,494300.0,60.132,60.1546,60.019,60.0943,494300.0
2013-05-28 15:30:00,79.76,80.01,79.73,79.82,905400.0,60.0943,60.2827,60.0717,60.1395,905400.0
2013-05-29 09:30:00,79.38,79.49,79.18,79.34,1054400.0,59.808,59.8909,59.6573,59.7779,1054400.0
2013-05-29 10:00:00,79.33,79.83,79.31,79.64,660200.0,59.7704,60.1471,59.7553,60.0039,660200.0
2013-05-29 10:30:00,79.65,79.87,79.36,79.38,563800.0,60.0115,60.1772,59.793,59.808,563800.0
2013-05-29 11:00:00,79.38,79.62,79.16,79.54,566500.0,59.808,59.9889,59.6423,59.9286,566500.0
2013-05-29 11:30:00,79.56,79.67,79.26,79.46,305100.0,59.9436,60.0265,59.7176,59.8683,305100.0
2013-05-29 12:00:00,79.46,79.57,79.29,79.3,282200.0,59.8683,59.9512,59.7402,59.7478,282200.0
2013-05-29 12:30:00,79.31,79.46,79.09,79.16,306600.0,59.7553,59.8683,59.5895,59.6423,306600.0
2013-05-29 13:00:00,79.16,79.49,79.14,79.49,289300.0,59.6423,59.8909,59.6272,59.8909,289300.0
2013-05-29 13:30:00,79.47,79.68,79.36,79.64,288200.0,59.8758,60.0341,59.793,60.0039,288200.0
2013-05-29 14:00:00,79.64,79.76,79.41,79.46,362200.0,60.0039,60.0943,59.8306,59.8683,362200.0
2013-05-29 14:30:00,79.47,79.63,79.41,79.41,382200.0,59.8758,59.9964,59.8306,59.8306,382200.0
2013-05-29 15:00:00,79.41,79.7,79.33,79.69,373500.0,59.8306,60.0491,59.7704,60.0416,373500.0
2013-05-29 15:30:00,79.69,79.73,79.42,79.53,881700.0,60.0416,60.0717,59.8382,59.921,881700.0
2013-05-30 09:30:00,79.55,80.1,79.55,79.86,573100.0,59.9361,60.3505,59.9361,60.1697,573100.0
2013-05-30 10:00:00,79.84,79.85,79.22,79.27,671400.0,60.1546,60.1621,59.6875,59.7251,671400.0
2013-05-30 10:30:00,79.27,79.68,79.2,79.63,455000.0,59.7251,60.0341,59.6724,59.9964,455000.0
2013-05-30 11:00:00,79.64,79.7,79.13,79.43,336100.0,60.0039,60.0491,59.6197,59.8457,336100.0
2013-05-30 11:30:00,79.43,79.8,79.42,79.67,293500.0,59.8457,60.1245,59.8382,60.0265,293500.0
2013-05-30 12:00:00,79.68,79.69,79.34,79.51,365600.0,60.0341,60.0416,59.7779,59.906,365600.0
2013-05-30 12:30:00,79.5,79.57,79.38,79.48,225000.0,59.8984,59.9512,59.808,59.8834,225000.0
2013-05-30 13:00:00,79.47,79.68,79.36,79.67,247800.0,59.8758,60.0341,59.793,60.0265,247800.0
2013-05-30 13:30:00,79.68,79.72,79.62,79.67,218600.0,60.0341,60.0642,59.9889,60.0265,218600.0
2013-05-30 14:00:00,79.69,79.71,79.55,79.69,250800.0,60.0416,60.0567,59.9361,60.0416,250800.0
2013-05-30 14:30:00,79.7,79.71,79.54,79.66,257000.0,60.0491,60.0567,59.9286,60.019,257000.0
2013-05-30 15:00:00,79.66,79.69,79.51,79.53,319900.0,60.019,60.0416,59.906,59.921,319900.0
2013-05-30 15:30:00,79.52,79.6,79.33,79.44,714800.0,59.9135,59.9738,59.7704,59.8532,714800.0
2013-05-31 09:30:00,79.65,80.15,79.46,79.65,699000.0,60.0115,60.3882,59.8683,60.0115,699000.0
2013-05-31 10:00:00,79.67,79.85,79.5,79.57,378000.0,60.0265,60.1621,59.8984,59.9512,378000.0
2013-05-31 10:30:00,79.58,80.02,79.58,80.01,301500.0,59.9587,60.2902,59.9587,60.2827,301500.0
2013-05-31 11:00:00,80.01,80.38,79.96,80.01,451600.0,60.2827,60.5615,60.245,60.2827,451600.0
2013-05-31 11:30:00,80.0,80.07,79.74,79.87,355900.0,60.2752,60.3279,60.0793,60.1772,355900.0
2013-05-31 12:00:00,79.86,79.86,79.43,79.68,286000.0,60.1697,60.1697,59.8457,60.0341,286000.0
2013-05-31 12:30:00,79.69,79.74,79.58,79.59,187400.0,60.0416,60.0793,59.9587,59.9663,187400.0
2013-05-31 13:00:00,79.57,79.89,79.57,79.69,205400.0,59.9512,60.1923,59.9512,60.0416,205400.0
2013-05-31 13:30:00,79.7,79.72,79.55,79.69,200000.0,60.0491,60.0642,59.9361,60.0416,200000.0
2013-05-31 14:00:00,79.7,79.74,79.42,79.5,281900.0,60.0491,60.0793,59.8382,59.8984,281900.0
2013-05-31 14:30:00,79.51,79.55,79.15,79.21,394800.0,59.906,59.9361,59.6347,59.6799,394800.0
2013-05-31 15:00:00,79.2,79.48,79.14,79.25,420900.0,59.6724,59.8834,59.6272,59.7101,420900.0
2013-05-31 15:30:00,79.24,79.32,78.68,78.68,1201000.0,59.7025,59.7628,59.2806,59.2806,1201000.0
2013-06-03 09:30:00,78.65,78.88,78.1,78.43,799900.0,59.258,59.4313,58.8436,59.0923,799900.0
2013-06-03 10:00:00,78.41,78.98,78.27,78.5,550500.0,59.0772,59.5067,58.9717,59.145,550500.0
2013-06-03 10:30:00,78.5,78.63,78.3,78.46,550600.0,59.145,59.2429,58.9943,59.1149,550600.0
2013-06-03 11:00:00,78.46,78.53,78.05,78.15,427000.0,59.1149,59.1676,58.806,58.8813,427000.0
2013-06-03 11:30:00,78.14,78.46,78.09,78.43,405800.0,58.8738,59.1149,58.8361,59.0923,405800.0
2013-06-03 12:00:00,78.42,78.65,78.37,78.5,318000.0,59.0847,59.258,59.0471,59.145,318000.0
2013-06-03 12:30:00,78.51,78.63,78.34,78.47,200200.0,59.1525,59.2429,59.0245,59.1224,200200.0
2013-06-03 13:00:00,78.46,78.58,78.36,78.4,230100.0,59.1149,59.2053,59.0395,59.0697,230100.0
2013-06-03 13:30:00,78.4,78.68,78.39,78.53,260900.0,59.0697,59.2806,59.0621,59.1676,260900.0
2013-06-03 14:00:00,78.53,78.91,78.5,78.76,339400.0,59.1676,59.4539,59.145,59.3409,339400.0
2013-06-03 14:30:00,78.75,78.98,78.66,78.76,320600.0,59.3334,59.5067,59.2656,59.3409,320600.0
2013-06-03 15:00:00,78.77,78.91,78.71,78.81,345500.0,59.3484,59.4539,59.3032,59.3786,345500.0
2013-06-03 15:30:00,78.8,79.08,78.76,79.05,803700.0,59.371,59.582,59.3409,59.5594,803700.0
2013-06-04 09:30:00,78.5,78.82,78.47,78.62,1015500.0,59.446,59.6883,59.4233,59.5369,1015500.0
2013-06-04 10:00:00,78.62,78.77,78.45,78.69,536800.0,59.5369,59.6505,59.4081,59.5899,536800.0
2013-06-04 10:30:00,78.69,78.78,78.3,78.3,696000.0,59.5899,59.6581,59.2946,59.2946,696000.0
2013-06-04 11:00:00,78.31,78.41,78.14,78.23,286500.0,59.3021,59.3779,59.1734,59.2415,286500.0
2013-06-04 11:30:00,78.23,78.27,78.0,78.05,311600.0,59.2415,59.2718,59.0674,59.1052,311600.0
2013-06-04 12:00:00,78.04,78.07,77.51,77.6,378200.0,59.0977,59.1204,58.6963,58.7645,378200.0
2013-06-04 12:30:00,77.59,77.67,77.34,77.45,371600.0,58.7569,58.8175,58.5676,58.6509,371600.0
2013-06-04 13:00:00,77.47,77.51,76.82,76.92,430800.0,58.666,58.6963,58.1738,58.2495,430800.0
2013-06-04 13:30:00,76.92,77.02,76.43,76.52,796000.0,58.2495,58.3252,57.8785,57.9466,796000.0
2013-06-04 14:00:00,76.52,76.62,76.08,76.52,718400.0,57.9466,58.0223,57.6134,57.9466,718400.0
2013-06-04 14:30:00,76.53,76.97,76.53,76.78,566400.0,57.9542,58.2874,57.9542,58.1435,566400.0
2013-06-04 15:00:00,76.78,76.97,76.56,76.66,554300.0,58.1435,58.2874,57.9769,58.0526,554300.0
2013-06-04 15:30:00,76.66,76.94,76.63,76.63,1184600.0,58.0526,58.2647,58.0299,58.0299,1184600.0
2013-06-05 09:30:00,76.1,76.85,76.07,76.38,980700.0,57.6286,58.1965,57.6058,57.8406,980700.0
2013-06-05 10:00:00,76.37,76.56,76.08,76.32,609600.0,57.833,57.9769,57.6134,57.7952,609600.0
2013-06-05 10:30:00,76.32,76.38,75.71,75.74,614700.0,57.7952,57.8406,57.3332,57.3559,614700.0
2013-06-05 11:00:00,75.75,75.79,75.42,75.54,812100.0,57.3635,57.3938,57.1136,57.2045,812100.0
2013-06-05 11:30:00,75.54,75.93,75.41,75.71,478900.0,57.2045,57.4998,57.106,57.3332,478900.0
2013-06-05 12:00:00,75.72,75.8,75.21,75.3,515600.0,57.3408,57.4014,56.9546,57.0227,515600.0
2013-06-05 12:30:00,75.31,75.31,75.05,75.16,370800.0,57.0303,57.0303,56.8334,56.9167,370800.0
2013-06-05 13:00:00,75.15,75.51,75.1,75.47,385500.0,56.9091,57.1818,56.8713,57.1515,385500.0
2013-06-05 13:30:00,75.48,75.56,75.34,75.36,280800.0,57.159,57.2196,57.053,57.0682,280800.0
2013-06-05 14:00:00,75.36,75.48,75.04,75.11,415800.0,57.0682,57.159,56.8258,56.8789,415800.0
2013-06-05 14:30:00,75.09,75.33,74.91,75.21,710800.0,56.8637,57.0455,56.7274,56.9546,710800.0
2013-06-05 15:00:00,75.22,75.39,75.05,75.35,502500.0,56.9622,57.0909,56.8334,57.0606,502500.0
2013-06-05 15:30:00,75.37,75.39,75.05,75.11,1053900.0,57.0757,57.0909,56.8334,56.8789,1053900.0
2013-06-06 09:30:00,75.04,75.68,75.01,75.65,1255900.0,56.8258,57.3105,56.8031,57.2878,1255900.0
2013-06-06 10:00:00,75.65,76.43,75.59,76.42,961400.0,57.2878,57.8785,57.2423,57.8709,961400.0
2013-06-06 10:30:00,76.42,76.92,76.28,76.76,1397800.0,57.8709,58.2495,57.7649,58.1284,1397800.0
2013-06-06 11:00:00,76.77,76.77,76.61,76.65,698700.0,58.1359,58.1359,58.0148,58.0451,698700.0
2013-06-06 11:30:00,76.65,76.79,76.5,76.59,684800.0,58.0451,58.1511,57.9315,57.9996,684800.0
2013-06-06 12:00:00,76.58,76.6,76.1,76.37,639500.0,57.992,58.0072,57.6286,57.833,639500.0
2013-06-06 12:30:00,76.38,76.51,76.23,76.45,552000.0,57.8406,57.939,57.727,57.8936,552000.0
2013-06-06 13:00:00,76.44,76.82,76.43,76.62,530700.0,57.886,58.1738,57.8785,58.0223,530700.0
2013-06-06 13:30:00,76.63,76.9,76.61,76.83,478900.0,58.0299,58.2344,58.0148,58.1814,478900.0
2013-06-06 14:00:00,76.84,76.97,76.77,76.89,566500.0,58.1889,58.2874,58.1359,58.2268,566500.0
2013-06-06 14:30:00,76.89,77.11,76.73,77.04,491600.0,58.2268,58.3934,58.1056,58.3404,491600.0
2013-06-06 15:00:00,77.03,77.17,77.0,77.13,680800.0,58.3328,58.4388,58.3101,58.4085,680800.0
2013-06-06 15:30:00,77.14,77.37,77.11,77.27,1355500.0,58.4161,58.5903,58.3934,58.5146,1355500.0
2013-06-07 09:30:00,77.73,78.3,77.59,78.24,837800.0,58.8629,59.2946,58.7569,59.2491,837800.0
2013-06-07 10:00:00,78.24,78.84,78.2,78.74,750800.0,59.2491,59.7035,59.2188,59.6278,750800.0
2013-06-07 10:30:00,78.74,78.97,78.62,78.66,488100.0,59.6278,59.8019,59.5369,59.5672,488100.0
2013-06-07 11:00:00,78.67,78.9,78.61,78.82,306400.0,59.5748,59.7489,59.5293,59.6883,306400.0
2013-06-07 11:30:00,78.81,78.84,78.45,78.51,270800.0,59.6808,59.7035,59.4081,59.4536,270800.0
2013-06-07 12:00:00,78.51,78.77,78.44,78.74,235700.0,59.4536,59.6505,59.4006,59.6278,235700.0
2013-06-07 12:30:00,78.74,78.77,78.29,78.44,254100.0,59.6278,59.6505,59.287,59.4006,254100.0
2013-06-07 13:00:00,78.43,78.52,78.28,78.33,197200.0,59.393,59.4612,59.2794,59.3173,197200.0
2013-06-07 13:30:00,78.34,78.45,78.09,78.11,303500.0,59.3248,59.4081,59.1355,59.1507,303500.0
2013-06-07 14:00:00,78.1,78.26,77.89,78.02,322000.0,59.1431,59.2643,58.9841,59.0825,322000.0
2013-06-07 14:30:00,78.02,78.43,77.93,78.43,273400.0,59.0825,59.393,59.0144,59.393,273400.0
2013-06-07 15:00:00,78.43,78.48,78.19,78.2,320300.0,59.393,59.4309,59.2113,59.2188,320300.0
2013-06-07 15:30:00,78.21,78.77,78.2,78.74,1166100.0,59.2264,59.6505,59.2188,59.6278,1166100.0
2013-06-10 09:30:00,78.94,79.68,78.77,78.77,1079100.0,59.7792,60.3396,59.6505,59.6505,1079100.0
2013-06-10 10:00:00,78.78,78.8,78.2,78.63,635300.0,59.6581,59.6732,59.2188,59.5445,635300.0
2013-06-10 10:30:00,78.64,78.84,78.53,78.61,474600.0,59.552,59.7035,59.4687,59.5293,474600.0
2013-06-10 11:00:00,78.61,78.88,78.6,78.68,356300.0,59.5293,59.7338,59.5217,59.5823,356300.0
2013-06-10 11:30:00,78.67,78.75,78.4,78.45,352400.0,59.5748,59.6353,59.3703,59.4081,352400.0
2013-06-10 12:00:00,78.45,78.66,78.43,78.55,276900.0,59.4081,59.5672,59.393,59.4839,276900.0
2013-06-10 12:30:00,78.55,78.58,78.22,78.3,299100.0,59.4839,59.5066,59.234,59.2946,299100.0
2013-06-10 13:00:00,78.3,78.43,78.27,78.35,200800.0,59.2946,59.393,59.2718,59.3324,200800.0
2013-06-10 13:30:00,78.35,78.38,78.0,78.16,362100.0,59.3324,59.3551,59.0674,59.1885,362100.0
2013-06-10 14:00:00,78.16,78.28,77.99,78.14,435900.0,59.1885,59.2794,59.0598,59.1734,435900.0
2013-06-10 14:30:00,78.15,78.36,78.06,78.34,311700.0,59.181,59.34,59.1128,59.3248,311700.0
2013-06-10 15:00:00,78.34,78.34,77.74,77.78,556500.0,59.3248,59.3248,58.8705,58.9008,556500.0
2013-06-10 15:30:00,77.78,77.92,77.53,77.71,1291800.0,58.9008,59.0068,58.7115,58.8478,1291800.0
2013-06-11 09:30:00,77.23,77.69,76.96,77.32,641500.0,58.4843,58.8326,58.2798,58.5524,641500.0
2013-06-11 10:00:00,77.31,78.05,77.2,77.94,487500.0,58.5449,59.1052,58.4616,59.0219,487500.0
2013-06-11 10:30:00,77.94,78.17,77.8,78.04,534500.0,59.0219,59.1961,58.9159,59.0977,534500.0
2013-06-11 11:00:00,78.04,78.44,77.9,78.43,425600.0,59.0977,59.4006,58.9916,59.393,425600.0
2013-06-11 11:30:00,78.42,78.53,78.18,78.26,367100.0,59.3854,59.4687,59.2037,59.2643,367100.0
2013-06-11 12:00:00,78.26,78.47,78.22,78.29,257900.0,59.2643,59.4233,59.234,59.287,257900.0
2013-06-11 12:30:00,78.29,78.45,78.19,78.29,219900.0,59.287,59.4081,59.2113,59.287,219900.0
2013-06-11 13:00:00,78.3,78.36,77.95,77.95,247500.0,59.2946,59.34,59.0295,59.0295,247500.0
2013-06-11 13:30:00,77.96,78.04,77.66,77.66,277300.0,59.0371,59.0977,58.8099,58.8099,277300.0
2013-06-11 14:00:00,77.66,78.09,77.6,77.97,353000.0,58.8099,59.1355,58.7645,59.0447,353000.0
2013-06-11 14:30:00,77.98,78.08,77.78,78.05,364500.0,59.0522,59.128,58.9008,59.1052,364500.0
2013-06-11 15:00:00,78.07,78.12,77.81,77.92,383100.0,59.1204,59.1582,58.9235,59.0068,383100.0
2013-06-11 15:30:00,77.92,77.96,77.58,77.62,935700.0,59.0068,59.0371,58.7493,58.7796,935700.0
2013-06-12 09:30:00,78.13,78.3,77.86,78.15,398300.0,59.1658,59.2946,58.9614,59.181,398300.0
2013-06-12 10:00:00,78.14,78.14,77.7,77.83,471000.0,59.1734,59.1734,58.8402,58.9386,471000.0
2013-06-12 10:30:00,77.84,77.95,77.48,77.58,283400.0,58.9462,59.0295,58.6736,58.7493,283400.0
2013-06-12 11:00:00,77.59,77.99,77.54,77.96,333100.0,58.7569,59.0598,58.719,59.0371,333100.0
2013-06-12 11:30:00,77.94,78.01,77.2,77.39,324800.0,59.0219,59.0749,58.4616,58.6054,324800.0
2013-06-12 12:00:00,77.41,77.53,77.15,77.24,203200.0,58.6206,58.7115,58.4237,58.4918,203200.0
2013-06-12 12:30:00,77.24,77.28,77.0,77.21,376700.0,58.4918,58.5221,58.3101,58.4691,376700.0
2013-06-12 13:00:00,77.21,77.46,77.14,77.26,276700.0,58.4691,58.6584,58.4161,58.507,276700.0
2013-06-12 13:30:00,77.27,77.34,77.17,77.27,353900.0,58.5146,58.5676,58.4388,58.5146,353900.0
2013-06-12 14:00:00,77.27,77.28,76.99,77.16,291400.0,58.5146,58.5221,58.3025,58.4313,291400.0
2013-06-12 14:30:00,77.15,77.19,76.95,77.0,400800.0,58.4237,58.454,58.2722,58.3101,400800.0
2013-06-12 15:00:00,77.0,77.0,76.6,76.67,876800.0,58.3101,58.3101,58.0072,58.0602,876800.0
2013-06-12 15:30:00,76.67,76.67,76.36,76.4,1876100.0,58.0602,58.0602,57.8254,57.8557,1876100.0
2013-06-13 09:30:00,76.35,76.53,76.25,76.48,821300.0,57.8179,57.9542,57.7421,57.9163,821300.0
2013-06-13 10:00:00,76.48,76.62,76.17,76.31,618600.0,57.9163,58.0223,57.6816,57.7876,618600.0
2013-06-13 10:30:00,76.31,76.52,76.12,76.14,771600.0,57.7876,57.9466,57.6437,57.6588,771600.0
2013-06-13 11:00:00,76.14,76.42,76.08,76.41,396100.0,57.6588,57.8709,57.6134,57.8633,396100.0
2013-06-13 11:30:00,76.4,76.5,76.24,76.46,339200.0,57.8557,57.9315,57.7346,57.9012,339200.0
2013-06-13 12:00:00,76.46,76.5,76.37,76.42,399800.0,57.9012,57.9315,57.833,57.8709,399800.0
2013-06-13 12:30:00,76.42,76.5,76.35,76.39,504200.0,57.8709,57.9315,57.8179,57.8482,504200.0
2013-06-13 13:00:00,76.4,76.44,76.34,76.38,301600.0,57.8557,57.886,57.8103,57.8406,301600.0
2013-06-13 13:30:00,76.39,76.4,76.22,76.27,299200.0,57.8482,57.8557,57.7194,57.7573,299200.0
2013-06-13 14:00:00,76.27,76.41,76.26,76.36,582900.0,57.7573,57.8633,57.7497,57.8254,582900.0
2013-06-13 14:30:00,76.37,76.44,76.37,76.42,400400.0,57.833,57.886,57.833,57.8709,400400.0
2013-06-13 15:00:00,76.42,76.51,76.4,76.43,813700.0,57.8709,57.939,57.8557,57.8785,813700.0
2013-06-13 15:30:00,76.43,76.83,76.42,76.54,1813100.0,57.8785,58.1814,57.8709,57.9618,1813100.0
2013-06-14 09:30:00,76.13,76.8,76.11,76.78,1229000.0,57.6513,58.1586,57.6361,58.1435,1229000.0
2013-06-14 10:00:00,76.77,76.95,76.63,76.66,611200.0,58.1359,58.2722,58.0299,58.0526,611200.0
2013-06-14 10:30:00,76.65,76.8,76.18,76.28,354900.0,58.0451,58.1586,57.6891,57.7649,354900.0
2013-06-14 11:00:00,76.27,76.43,76.13,76.4,258400.0,57.7573,57.8785,57.6513,57.8557,258400.0
2013-06-14 11:30:00,76.42,76.5,76.19,76.39,247200.0,57.8709,57.9315,57.6967,57.8482,247200.0
2013-06-14 12:00:00,76.41,76.48,76.32,76.42,477800.0,57.8633,57.9163,57.7952,57.8709,477800.0
2013-06-14 12:30:00,76.43,76.55,76.35,76.38,225500.0,57.8785,57.9693,57.8179,57.8406,225500.0
2013-06-14 13:00:00,76.37,76.39,76.13,76.14,210600.0,57.833,57.8482,57.6513,57.6588,210600.0
2013-06-14 13:30:00,76.13,76.25,76.07,76.2,357000.0,57.6513,57.7421,57.6058,57.7043,357000.0
2013-06-14 14:00:00,76.2,76.55,76.18,76.46,439800.0,57.7043,57.9693,57.6891,57.9012,439800.0
2013-06-14 14:30:00,76.46,76.63,76.4,76.5,510800.0,57.9012,58.0299,57.8557,57.9315,510800.0
2013-06-14 15:00:00,76.5,76.87,76.49,76.78,575500.0,57.9315,58.2117,57.9239,58.1435,575500.0
2013-06-14 15:30:00,76.78,76.87,76.56,76.59,1123300.0,58.1435,58.2117,57.9769,57.9996,1123300.0
2013-06-17 09:30:00,77.24,77.48,76.91,77.03,753300.0,58.4918,58.6736,58.2419,58.3328,753300.0
2013-06-17 10:00:00,77.04,77.1,76.62,77.03,708500.0,58.3404,58.3858,58.0223,58.3328,708500.0
2013-06-17 10:30:00,77.03,77.05,76.52,76.72,581400.0,58.3328,58.348,57.9466,58.0981,581400.0
2013-06-17 11:00:00,76.71,76.78,76.56,76.64,272800.0,58.0905,58.1435,57.9769,58.0375,272800.0
2013-06-17 11:30:00,76.64,76.69,76.43,76.5,370700.0,58.0375,58.0753,57.8785,57.9315,370700.0
2013-06-17 12:00:00,76.51,76.57,76.48,76.54,285900.0,57.939,57.9845,57.9163,57.9618,285900.0
2013-06-17 12:30:00,76.55,76.66,76.55,76.61,265400.0,57.9693,58.0526,57.9693,58.0148,265400.0
2013-06-17 13:00:00,76.62,76.72,76.46,76.56,317300.0,58.0223,58.0981,57.9012,57.9769,317300.0
2013-06-17 13:30:00,76.57,76.62,76.49,76.5,416200.0,57.9845,58.0223,57.9239,57.9315,416200.0
2013-06-17 14:00:00,76.5,76.5,75.94,76.02,675000.0,57.9315,57.9315,57.5074,57.568,675000.0
2013-06-17 14:30:00,76.02,76.14,75.73,76.03,838700.0,57.568,57.6588,57.3484,57.5755,838700.0
2013-06-17 15:00:00,76.03,76.21,75.69,75.96,1113200.0,57.5755,57.7119,57.3181,57.5225,1113200.0
2013-06-17 15:30:00,75.96,76.3,75.95,76.13,1523900.0,57.5225,57.78,57.515,57.6513,1523900.0
2013-06-18 09:30:00,76.12,76.67,76.12,76.39,690900.0,57.6437,58.0602,57.6437,57.8482,690900.0
2013-06-18 10:00:00,76.4,76.55,76.33,76.37,665000.0,57.8557,57.9693,57.8027,57.833,665000.0
2013-06-18 10:30:00,76.37,76.91,76.34,76.88,611100.0,57.833,58.2419,57.8103,58.2192,611100.0
2013-06-18 11:00:00,76.89,76.9,76.63,76.77,271200.0,58.2268,58.2344,58.0299,58.1359,271200.0
2013-06-18 11:30:00,76.77,76.85,76.7,76.72,285100.0,58.1359,58.1965,58.0829,58.0981,285100.0
2013-06-18 12:00:00,76.73,76.76,76.55,76.67,242400.0,58.1056,58.1284,57.9693,58.0602,242400.0
2013-06-18 12:30:00,76.66,77.02,76.66,76.97,388000.0,58.0526,58.3252,58.0526,58.2874,388000.0
2013-06-18 13:00:00,76.97,76.97,76.87,76.93,214500.0,58.2874,58.2874,58.2117,58.2571,214500.0
2013-06-18 13:30:00,76.94,77.07,76.84,77.03,220800.0,58.2647,58.3631,58.1889,58.3328,220800.0
2013-06-18 14:00:00,77.03,77.29,76.98,77.22,358200.0,58.3328,58.5297,58.295,58.4767,358200.0
2013-06-18 14:30:00,77.22,77.34,77.17,77.33,313700.0,58.4767,58.5676,58.4388,58.56,313700.0
2013-06-18 15:00:00,77.34,77.34,77.23,77.34,452900.0,58.5676,58.5676,58.4843,58.5676,452900.0
2013-06-18 15:30:00,77.34,77.37,77.14,77.19,986400.0,58.5676,58.5903,58.4161,58.454,986400.0
2013-06-19 09:30:00,77.05,77.27,76.75,76.92,427100.0,58.348,58.5146,58.1208,58.2495,427100.0
2013-06-19 10:00:00,76.91,77.0,76.78,76.87,345200.0,58.2419,58.3101,58.1435,58.2117,345200.0
2013-06-19 10:30:00,76.88,77.06,76.81,76.98,374700.0,58.2192,58.3555,58.1662,58.295,374700.0
2013-06-19 11:00:00,76.97,77.19,76.92,77.14,257900.0,58.2874,58.454,58.2495,58.4161,257900.0
2013-06-19 11:30:00,77.13,77.19,77.0,77.02,238100.0,58.4085,58.454,58.3101,58.3252,238100.0
2013-06-19 12:00:00,77.01,77.15,76.99,77.0,286700.0,58.3177,58.4237,58.3025,58.3101,286700.0
2013-06-19 12:30:00,77.0,77.01,76.82,76.92,281900.0,58.3101,58.3177,58.1738,58.2495,281900.0
2013-06-19 13:00:00,76.93,77.09,76.86,76.88,535900.0,58.2571,58.3783,58.2041,58.2192,535900.0
2013-06-19 13:30:00,76.87,76.87,76.73,76.82,279300.0,58.2117,58.2117,58.1056,58.1738,279300.0
2013-06-19 14:00:00,76.83,77.02,76.54,76.92,738000.0,58.1814,58.3252,57.9618,58.2495,738000.0
2013-06-19 14:30:00,76.91,77.02,76.1,76.22,600100.0,58.2419,58.3252,57.6286,57.7194,600100.0
2013-06-19 15:00:00,76.19,76.39,75.95,76.28,1482000.0,57.6967,57.8482,57.515,57.7649,1482000.0
2013-06-19 15:30:00,76.27,76.59,75.92,75.93,1735200.0,57.7573,57.9996,57.4922,57.4998,1735200.0
2013-06-20 09:30:00,75.43,75.43,74.6,74.75,1255800.0,57.1212,57.1212,56.4926,56.6062,1255800.0
2013-06-20 10:00:00,74.74,74.86,74.39,74.61,961200.0,56.5987,56.6895,56.3336,56.5002,961200.0
2013-06-20 10:30:00,74.61,74.67,74.46,74.6,843300.0,56.5002,56.5457,56.3866,56.4926,843300.0
2013-06-20 11:00:00,74.61,74.64,74.34,74.64,804300.0,56.5002,56.5229,56.2958,56.5229,804300.0
2013-06-20 11:30:00,74.63,74.66,74.47,74.62,582900.0,56.5154,56.5381,56.3942,56.5078,582900.0
2013-06-20 12:00:00,74.62,74.92,74.62,74.8,590200.0,56.5078,56.735,56.5078,56.6441,590200.0
2013-06-20 12:30:00,74.79,74.95,74.59,74.6,383800.0,56.6365,56.7577,56.4851,56.4926,383800.0
2013-06-20 13:00:00,74.6,74.63,74.37,74.5,399200.0,56.4926,56.5154,56.3185,56.4169,399200.0
2013-06-20 13:30:00,74.5,74.73,74.46,74.69,504400.0,56.4169,56.5911,56.3866,56.5608,504400.0
2013-06-20 14:00:00,74.69,74.69,74.07,74.09,916800.0,56.5608,56.5608,56.0913,56.1064,916800.0
2013-06-20 14:30:00,74.1,74.34,73.9,73.94,839800.0,56.114,56.2958,55.9626,55.9928,839800.0
2013-06-20 15:00:00,73.94,74.29,73.9,74.0,911200.0,55.9928,56.2579,55.9626,56.0383,911200.0
2013-06-20 15:30:00,73.99,74.08,73.8,73.9,2299900.0,56.0307,56.0989,55.8868,55.9626,2299900.0
2013-06-21 09:30:00,74.52,74.69,73.81,73.87,3205700.0,56.4321,56.5608,55.8944,55.9398,3205700.0
2013-06-21 10:00:00,73.89,74.0,73.63,73.64,662600.0,55.955,56.0383,55.7581,55.7657,662600.0
2013-06-21 10:30:00,73.64,73.78,73.28,73.66,709000.0,55.7657,55.8717,55.493,55.7808,709000.0
2013-06-21 11:00:00,73.66,73.73,73.15,73.21,827900.0,55.7808,55.8338,55.3946,55.44,827900.0
2013-06-21 11:30:00,73.2,73.2,73.02,73.11,509900.0,55.4325,55.4325,55.2962,55.3643,509900.0
2013-06-21 12:00:00,73.11,73.4,73.11,73.21,570400.0,55.3643,55.5839,55.3643,55.44,570400.0
2013-06-21 12:30:00,73.21,73.95,73.2,73.91,776500.0,55.44,56.0004,55.4325,55.9701,776500.0
2013-06-21 13:00:00,73.91,74.06,73.68,73.97,547400.0,55.9701,56.0837,55.796,56.0156,547400.0
2013-06-21 13:30:00,73.97,74.2,73.83,73.85,491800.0,56.0156,56.1897,55.9095,55.9247,491800.0
2013-06-21 14:00:00,73.84,73.92,73.56,73.7,442400.0,55.9171,55.9777,55.7051,55.8111,442400.0
2013-06-21 14:30:00,73.7,73.96,73.69,73.85,751900.0,55.8111,56.008,55.8035,55.9247,751900.0
2013-06-21 15:00:00,73.85,74.17,73.83,74.15,567000.0,55.9247,56.167,55.9095,56.1519,567000.0
2013-06-21 15:30:00,74.15,74.19,73.76,73.82,1416500.0,56.1519,56.1822,55.8565,55.902,1416500.0
2013-06-24 09:30:00,72.71,73.31,72.65,72.92,1049500.0,55.0614,55.5158,55.016,55.2204,1049500.0
2013-06-24 10:00:00,72.89,72.97,72.66,72.85,795100.0,55.1977,55.2583,55.0235,55.1674,795100.0
2013-06-24 10:30:00,72.86,73.1,72.73,72.96,876500.0,55.175,55.3567,55.0765,55.2507,876500.0
2013-06-24 11:00:00,72.96,73.07,72.55,72.57,712300.0,55.2507,55.334,54.9402,54.9554,712300.0
2013-06-24 11:30:00,72.57,72.74,72.55,72.66,702600.0,54.9554,55.0841,54.9402,55.0235,702600.0
2013-06-24 12:00:00,72.66,72.74,72.41,72.63,662100.0,55.0235,55.0841,54.8342,55.0008,662100.0
2013-06-24 12:30:00,72.64,72.81,72.59,72.76,399700.0,55.0084,55.1371,54.9705,55.0993,399700.0
2013-06-24 13:00:00,72.77,73.01,72.62,72.97,546100.0,55.1068,55.2886,54.9932,55.2583,546100.0
2013-06-24 13:30:00,72.98,73.24,72.79,73.22,968300.0,55.2659,55.4628,55.122,55.4476,968300.0
2013-06-24 14:00:00,73.22,73.91,73.14,73.79,718700.0,55.4476,55.9701,55.387,55.8793,718700.0
2013-06-24 14:30:00,73.77,74.02,73.73,73.81,559300.0,55.8641,56.0534,55.8338,55.8944,559300.0
2013-06-24 15:00:00,73.8,73.93,73.55,73.7,543200.0,55.8868,55.9853,55.6975,55.8111,543200.0
2013-06-24 15:30:00,73.7,73.85,73.5,73.51,1028700.0,55.8111,55.9247,55.6596,55.6672,1028700.0
2013-06-25 09:30:00,74.07,74.39,73.8,74.21,900000.0,56.0913,56.3336,55.8868,56.1973,900000.0
2013-06-25 10:00:00,74.2,74.44,73.92,74.22,733200.0,56.1897,56.3715,55.9777,56.2049,733200.0
2013-06-25 10:30:00,74.22,74.39,74.12,74.31,530100.0,56.2049,56.3336,56.1292,56.273,530100.0
2013-06-25 11:00:00,74.32,74.45,74.22,74.32,410700.0,56.2806,56.3791,56.2049,56.2806,410700.0
2013-06-25 11:30:00,74.31,74.54,74.27,74.45,430100.0,56.273,56.4472,56.2427,56.3791,430100.0
2013-06-25 12:00:00,74.44,74.48,74.24,74.29,438600.0,56.3715,56.4018,56.22,56.2579,438600.0
2013-06-25 12:30:00,74.29,74.56,74.22,74.39,587500.0,56.2579,56.4624,56.2049,56.3336,587500.0
2013-06-25 13:00:00,74.4,74.48,74.13,74.17,248400.0,56.3412,56.4018,56.1367,56.167,248400.0
2013-06-25 13:30:00,74.17,74.55,74.11,74.43,417600.0,56.167,56.4548,56.1216,56.3639,417600.0
2013-06-25 14:00:00,74.42,74.73,74.38,74.49,510800.0,56.3563,56.5911,56.326,56.4093,510800.0
2013-06-25 14:30:00,74.48,74.65,74.3,74.39,296900.0,56.4018,56.5305,56.2655,56.3336,296900.0
2013-06-25 15:00:00,74.39,74.4,74.2,74.27,556800.0,56.3336,56.3412,56.1897,56.2427,556800.0
2013-06-25 15:30:00,74.27,74.39,74.05,74.12,1338000.0,56.2427,56.3336,56.0761,56.1292,1338000.0
2013-06-26 09:30:00,74.79,75.23,74.59,74.99,850600.0,56.6365,56.9697,56.4851,56.788,850600.0
2013-06-26 10:00:00,75.01,75.14,74.58,74.86,572700.0,56.8031,56.9016,56.4775,56.6895,572700.0
2013-06-26 10:30:00,74.85,75.06,74.85,74.98,464200.0,56.682,56.841,56.682,56.7804,464200.0
2013-06-26 11:00:00,74.98,75.24,74.9,75.17,511600.0,56.7804,56.9773,56.7198,56.9243,511600.0
2013-06-26 11:30:00,75.16,75.3,75.08,75.1,312400.0,56.9167,57.0227,56.8561,56.8713,312400.0
2013-06-26 12:00:00,75.09,75.4,75.09,75.34,231100.0,56.8637,57.0985,56.8637,57.053,231100.0
2013-06-26 12:30:00,75.34,75.45,75.28,75.38,211000.0,57.053,57.1363,57.0076,57.0833,211000.0
2013-06-26 13:00:00,75.38,75.63,75.35,75.62,268800.0,57.0833,57.2726,57.0606,57.2651,268800.0
2013-06-26 13:30:00,75.62,75.66,75.37,75.49,277100.0,57.2651,57.2954,57.0757,57.1666,277100.0
2013-06-26 14:00:00,75.48,75.59,75.37,75.58,263000.0,57.159,57.2423,57.0757,57.2348,263000.0
2013-06-26 14:30:00,75.56,75.67,75.48,75.62,286300.0,57.2196,57.3029,57.159,57.2651,286300.0
2013-06-26 15:00:00,75.61,75.87,75.61,75.86,463800.0,57.2575,57.4544,57.2575,57.4468,463800.0
2013-06-26 15:30:00,75.86,75.87,75.6,75.67,1576700.0,57.4468,57.4544,57.2499,57.3029,1576700.0
2013-06-27 09:30:00,75.99,76.5,75.8,76.47,577900.0,57.5453,57.9315,57.4014,57.9087,577900.0
2013-06-27 10:00:00,76.47,76.65,76.22,76.65,643700.0,57.9087,58.0451,57.7194,58.0451,643700.0
2013-06-27 10:30:00,76.64,76.82,76.44,76.48,503500.0,58.0375,58.1738,57.886,57.9163,503500.0
2013-06-27 11:00:00,76.48,76.57,76.26,76.32,359900.0,57.9163,57.9845,57.7497,57.7952,359900.0
2013-06-27 11:30:00,76.32,76.56,76.27,76.49,239500.0,57.7952,57.9769,57.7573,57.9239,239500.0
2013-06-27 12:00:00,76.49,76.53,76.13,76.17,246300.0,57.9239,57.9542,57.6513,57.6816,246300.0
2013-06-27 12:30:00,76.17,76.37,76.13,76.2,198200.0,57.6816,57.833,57.6513,57.7043,198200.0
2013-06-27 13:00:00,76.19,76.38,76.16,76.26,166100.0,57.6967,57.8406,57.674,57.7497,166100.0
2013-06-27 13:30:00,76.25,76.4,76.16,76.16,176300.0,57.7421,57.8557,57.674,57.674,176300.0
2013-06-27 14:00:00,76.17,76.2,75.94,76.19,283400.0,57.6816,57.7043,57.5074,57.6967,283400.0
2013-06-27 14:30:00,76.2,76.24,76.04,76.11,232400.0,57.7043,57.7346,57.5831,57.6361,232400.0
2013-06-27 15:00:00,76.11,76.29,76.0,76.28,274900.0,57.6361,57.7724,57.5528,57.7649,274900.0
2013-06-27 15:30:00,76.29,76.33,76.15,76.27,961400.0,57.7724,57.8027,57.6664,57.7573,961400.0
2013-06-28 09:30:00,76.16,76.55,75.92,76.35,584800.0,57.674,57.9693,57.4922,57.8179,584800.0
2013-06-28 10:00:00,76.36,76.83,76.32,76.76,592700.0,57.8254,58.1814,57.7952,58.1284,592700.0
2013-06-28 10:30:00,76.76,76.92,76.66,76.86,364600.0,58.1284,58.2495,58.0526,58.2041,364600.0
2013-06-28 11:00:00,76.84,77.08,76.8,77.0,433700.0,58.1889,58.3707,58.1586,58.3101,433700.0
2013-06-28 11:30:00,77.01,77.2,76.96,77.03,388600.0,58.3177,58.4616,58.2798,58.3328,388600.0
2013-06-28 12:00:00,77.02,77.09,76.91,77.09,354700.0,58.3252,58.3783,58.2419,58.3783,354700.0
2013-06-28 12:30:00,77.09,77.29,76.98,77.19,334500.0,58.3783,58.5297,58.295,58.454,334500.0
2013-06-28 13:00:00,77.2,77.54,77.17,77.48,561200.0,58.4616,58.719,58.4388,58.6736,561200.0
2013-06-28 13:30:00,77.46,77.67,77.43,77.6,473900.0,58.6584,58.8175,58.6357,58.7645,473900.0
2013-06-28 14:00:00,77.61,77.79,77.59,77.69,611700.0,58.772,58.9083,58.7569,58.8326,611700.0
2013-06-28 14:30:00,77.69,77.74,77.36,77.46,617300.0,58.8326,58.8705,58.5827,58.6584,617300.0
2013-06-28 15:00:00,77.47,77.47,77.14,77.17,965100.0,58.666,58.666,58.4161,58.4388,965100.0
2013-06-28 15:30:00,77.17,77.53,77.07,77.08,1629400.0,58.4388,58.7115,58.3631,58.3707,1629400.0
2013-07-01 09:30:00,77.63,77.8,77.15,77.45,588300.0,58.7872,58.9159,58.4237,58.6509,588300.0
2013-07-01 10:00:00,77.44,77.81,77.42,77.67,573400.0,58.6433,58.9235,58.6282,58.8175,573400.0
2013-07-01 10:30:00,77.67,77.8,77.41,77.41,431100.0,58.8175,58.9159,58.6206,58.6206,431100.0
2013-07-01 11:00:00,77.42,77.53,77.32,77.32,301300.0,58.6282,58.7115,58.5524,58.5524,301300.0
2013-07-01 11:30:00,77.33,77.43,77.12,77.26,400800.0,58.56,58.6357,58.401,58.507,400800.0
2013-07-01 12:00:00,77.26,77.34,76.92,77.02,294600.0,58.507,58.5676,58.2495,58.3252,294600.0
2013-07-01 12:30:00,77.02,77.23,77.02,77.11,237700.0,58.3252,58.4843,58.3252,58.3934,237700.0
2013-07-01 13:00:00,77.12,77.18,76.91,76.92,226700.0,58.401,58.4464,58.2419,58.2495,226700.0
2013-07-01 13:30:00,76.93,76.94,76.63,76.67,368800.0,58.2571,58.2647,58.0299,58.0602,368800.0
2013-07-01 14:00:00,76.67,76.91,76.67,76.82,418600.0,58.0602,58.2419,58.0602,58.1738,418600.0
2013-07-01 14:30:00,76.83,77.07,76.71,77.04,465900.0,58.1814,58.3631,58.0905,58.3404,465900.0
2013-07-01 15:00:00,77.03,77.07,76.88,76.89,479100.0,58.3328,58.3631,58.2192,58.2268,479100.0
2013-07-01 15:30:00,76.89,76.94,76.69,76.86,1347900.0,58.2268,58.2647,58.0753,58.2041,1347900.0
2013-07-02 09:30:00,77.29,78.12,77.13,77.58,738100.0,58.5297,59.1582,58.4085,58.7493,738100.0
2013-07-02 10:00:00,77.57,77.78,77.37,77.53,558700.0,58.7417,58.9008,58.5903,58.7115,558700.0
2013-07-02 10:30:00,77.52,77.58,77.17,77.48,477600.0,58.7039,58.7493,58.4388,58.6736,477600.0
2013-07-02 11:00:00,77.48,77.66,77.33,77.54,359800.0,58.6736,58.8099,58.56,58.719,359800.0
2013-07-02 11:30:00,77.54,77.8,77.51,77.75,349500.0,58.719,58.9159,58.6963,58.8781,349500.0
2013-07-02 12:00:00,77.74,77.92,77.51,77.61,312300.0,58.8705,59.0068,58.6963,58.772,312300.0
2013-07-02 12:30:00,77.61,77.79,77.58,77.77,255400.0,58.772,58.9083,58.7493,58.8932,255400.0
2013-07-02 13:00:00,77.77,77.77,77.59,77.63,221000.0,58.8932,58.8932,58.7569,58.7872,221000.0
2013-07-02 13:30:00,77.62,77.71,77.44,77.59,237100.0,58.7796,58.8478,58.6433,58.7569,237100.0
2013-07-02 14:00:00,77.58,77.58,77.09,77.17,460600.0,58.7493,58.7493,58.3783,58.4388,460600.0
2013-07-02 14:30:00,77.14,77.31,76.96,77.22,441000.0,58.4161,58.5449,58.2798,58.4767,441000.0
2013-07-02 15:00:00,77.22,77.33,77.08,77.17,382400.0,58.4767,58.56,58.3707,58.4388,382400.0
2013-07-02 15:30:00,77.16,77.37,77.09,77.31,857300.0,58.4313,58.5903,58.3783,58.5449,857300.0
2013-07-03 09:30:00,76.99,77.68,76.92,77.51,491400.0,58.3025,58.825,58.2495,58.6963,491400.0
2013-07-03 10:00:00,77.5,77.76,77.45,77.69,364800.0,58.6887,58.8856,58.6509,58.8326,364800.0
2013-07-03 10:30:00,77.7,77.75,77.49,77.56,267800.0,58.8402,58.8781,58.6812,58.7342,267800.0
2013-07-03 11:00:00,77.56,77.81,77.5,77.64,350800.0,58.7342,58.9235,58.6887,58.7948,350800.0
2013-07-03 11:30:00,77.64,77.82,77.5,77.82,320400.0,58.7948,58.9311,58.6887,58.9311,320400.0
2013-07-03 12:00:00,77.83,77.99,77.73,77.93,427400.0,58.9386,59.0598,58.8629,59.0144,427400.0
2013-07-03 12:30:00,77.94,77.99,77.68,77.72,554300.0,59.0219,59.0598,58.825,58.8553,554300.0
2013-07-05 09:30:00,77.91,78.06,77.73,77.99,609200.0,58.9992,59.1128,58.8629,59.0598,609200.0
2013-07-05 10:00:00,77.98,77.98,77.47,77.64,391600.0,59.0522,59.0522,58.666,58.7948,391600.0
2013-07-05 10:30:00,77.65,77.76,77.46,77.7,467500.0,58.8023,58.8856,58.6584,58.8402,467500.0
2013-07-05 11:00:00,77.71,77.75,77.44,77.6,334700.0,58.8478,58.8781,58.6433,58.7645,334700.0
2013-07-05 11:30:00,77.6,77.73,77.4,77.73,357000.0,58.7645,58.8629,58.613,58.8629,357000.0
2013-07-05 12:00:00,77.73,78.05,77.72,78.02,498100.0,58.8629,59.1052,58.8553,59.0825,498100.0
2013-07-05 12:30:00,78.02,78.13,77.93,78.1,141200.0,59.0825,59.1658,59.0144,59.1431,141200.0
2013-07-05 13:00:00,78.11,78.23,77.98,78.17,209500.0,59.1507,59.2415,59.0522,59.1961,209500.0
2013-07-05 13:30:00,78.17,78.29,78.14,78.29,177500.0,59.1961,59.287,59.1734,59.287,177500.0
2013-07-05 14:00:00,78.29,78.5,78.29,78.5,315700.0,59.287,59.446,59.287,59.446,315700.0
2013-07-05 14:30:00,78.51,78.56,78.23,78.3,245800.0,59.4536,59.4914,59.2415,59.2946,245800.0
2013-07-05 15:00:00,78.29,78.3,77.93,78.01,279400.0,59.287,59.2946,59.0144,59.0749,279400.0
2013-07-05 15:30:00,78.02,78.31,78.0,78.28,568900.0,59.0825,59.3021,59.0674,59.2794,568900.0
2013-07-08 09:30:00,78.48,79.46,78.48,79.32,703400.0,59.4309,60.173,59.4309,60.067,703400.0
2013-07-08 10:00:00,79.31,79.54,79.21,79.26,423500.0,60.0594,60.2336,59.9837,60.0215,423500.0
2013-07-08 10:30:00,79.27,79.29,79.06,79.17,334600.0,60.0291,60.0443,59.8701,59.9534,334600.0
2013-07-08 11:00:00,79.17,79.23,79.04,79.17,223600.0,59.9534,59.9988,59.8549,59.9534,223600.0
2013-07-08 11:30:00,79.17,79.43,79.09,79.35,568400.0,59.9534,60.1503,59.8928,60.0897,568400.0
2013-07-08 12:00:00,79.35,79.51,79.3,79.33,279000.0,60.0897,60.2109,60.0518,60.0746,279000.0
2013-07-08 12:30:00,79.34,79.47,79.2,79.27,542700.0,60.0821,60.1806,59.9761,60.0291,542700.0
2013-07-08 13:00:00,79.27,79.33,79.19,79.25,333200.0,60.0291,60.0746,59.9685,60.014,333200.0
2013-07-08 13:30:00,79.26,79.5,79.24,79.42,273000.0,60.0215,60.2033,60.0064,60.1427,273000.0
2013-07-08 14:00:00,79.43,79.5,79.35,79.5,252100.0,60.1503,60.2033,60.0897,60.2033,252100.0
2013-07-08 14:30:00,79.49,79.52,79.39,79.45,225200.0,60.1957,60.2184,60.12,60.1654,225200.0
2013-07-08 15:00:00,79.45,79.45,79.19,79.22,432200.0,60.1654,60.1654,59.9685,59.9913,432200.0
2013-07-08 15:30:00,79.22,79.36,79.18,79.2,809500.0,59.9913,60.0973,59.961,59.9761,809500.0
2013-07-09 09:30:00,79.54,79.9,79.53,79.81,579900.0,60.2336,60.5062,60.226,60.438,579900.0
2013-07-09 10:00:00,79.8,79.8,79.34,79.38,468100.0,60.4305,60.4305,60.0821,60.1124,468100.0
2013-07-09 10:30:00,79.4,79.69,79.33,79.68,408800.0,60.1276,60.3472,60.0746,60.3396,408800.0
2013-07-09 11:00:00,79.69,79.85,79.59,79.84,213700.0,60.3472,60.4683,60.2714,60.4608,213700.0
2013-07-09 11:30:00,79.84,79.94,79.67,79.8,286300.0,60.4608,60.5365,60.332,60.4305,286300.0
2013-07-09 12:00:00,79.8,79.86,79.76,79.86,138300.0,60.4305,60.4759,60.4002,60.4759,138300.0
2013-07-09 12:30:00,79.86,80.11,79.85,80.07,339400.0,60.4759,60.6652,60.4683,60.6349,339400.0
2013-07-09 13:00:00,80.07,80.15,79.95,79.96,166100.0,60.6349,60.6955,60.5441,60.5516,166100.0
2013-07-09 13:30:00,79.96,80.0,79.86,79.95,174000.0,60.5516,60.5819,60.4759,60.5441,174000.0
2013-07-09 14:00:00,79.94,80.02,79.76,79.84,211400.0,60.5365,60.5971,60.4002,60.4608,211400.0
2013-07-09 14:30:00,79.83,79.86,79.64,79.73,221700.0,60.4532,60.4759,60.3093,60.3775,221700.0
2013-07-09 15:00:00,79.73,79.89,79.68,79.75,303400.0,60.3775,60.4986,60.3396,60.3926,303400.0
2013-07-09 15:30:00,79.76,79.86,79.63,79.71,620200.0,60.4002,60.4759,60.3017,60.3623,620200.0
2013-07-10 09:30:00,79.67,79.7,78.95,78.98,607000.0,60.332,60.3547,59.7868,59.8095,607000.0
2013-07-10 10:00:00,78.97,79.29,78.94,79.0,458500.0,59.8019,60.0443,59.7792,59.8247,458500.0
2013-07-10 10:30:00,79.01,79.04,78.61,78.67,692800.0,59.8322,59.8549,59.5293,59.5748,692800.0
2013-07-10 11:00:00,78.67,78.86,78.65,78.83,361600.0,59.5748,59.7186,59.5596,59.6959,361600.0
2013-07-10 11:30:00,78.83,79.15,78.83,79.03,262500.0,59.6959,59.9382,59.6959,59.8474,262500.0
2013-07-10 12:00:00,79.03,79.2,78.98,79.18,137700.0,59.8474,59.9761,59.8095,59.961,137700.0
2013-07-10 12:30:00,79.17,79.4,79.17,79.35,139600.0,59.9534,60.1276,59.9534,60.0897,139600.0
2013-07-10 13:00:00,79.35,79.37,79.26,79.31,157600.0,60.0897,60.1048,60.0215,60.0594,157600.0
2013-07-10 13:30:00,79.31,79.31,79.07,79.15,190000.0,60.0594,60.0594,59.8777,59.9382,190000.0
2013-07-10 14:00:00,79.16,79.65,79.09,79.45,566900.0,59.9458,60.3169,59.8928,60.1654,566900.0
2013-07-10 14:30:00,79.46,79.55,79.17,79.33,379500.0,60.173,60.2412,59.9534,60.0746,379500.0
2013-07-10 15:00:00,79.33,79.47,79.11,79.36,352700.0,60.0746,60.1806,59.908,60.0973,352700.0
2013-07-10 15:30:00,79.37,79.47,79.3,79.41,755300.0,60.1048,60.1806,60.0518,60.1351,755300.0
2013-07-11 09:30:00,80.27,80.68,80.11,80.23,962800.0,60.7864,61.0969,60.6652,60.7561,962800.0
2013-07-11 10:00:00,80.24,80.34,79.7,79.74,524800.0,60.7637,60.8394,60.3547,60.385,524800.0
2013-07-11 10:30:00,79.74,80.16,79.63,79.98,256200.0,60.385,60.7031,60.3017,60.5668,256200.0
2013-07-11 11:00:00,79.98,80.09,79.89,79.99,271800.0,60.5668,60.6501,60.4986,60.5744,271800.0
2013-07-11 11:30:00,79.99,80.01,79.68,79.7,414600.0,60.5744,60.5895,60.3396,60.3547,414600.0
2013-07-11 12:00:00,79.71,79.77,79.59,79.75,211100.0,60.3623,60.4078,60.2714,60.3926,211100.0
2013-07-11 12:30:00,79.75,79.79,79.67,79.69,168800.0,60.3926,60.4229,60.332,60.3472,168800.0
2013-07-11 13:00:00,79.69,79.89,79.68,79.82,137900.0,60.3472,60.4986,60.3396,60.4456,137900.0
2013-07-11 13:30:00,79.81,79.84,79.67,79.72,204200.0,60.438,60.4608,60.332,60.3699,204200.0
2013-07-11 14:00:00,79.72,79.87,79.58,79.81,350400.0,60.3699,60.4835,60.2639,60.438,350400.0
2013-07-11 14:30:00,79.81,79.89,79.62,79.64,285300.0,60.438,60.4986,60.2942,60.3093,285300.0
2013-07-11 15:00:00,79.64,79.8,79.59,79.8,460400.0,60.3093,60.4305,60.2714,60.4305,460400.0
2013-07-11 15:30:00,79.8,79.93,79.66,79.87,1448500.0,60.4305,60.5289,60.3245,60.4835,1448500.0
2013-07-12 09:30:00,79.95,80.45,79.92,80.4,538800.0,60.5441,60.9227,60.5213,60.8848,538800.0
2013-07-12 10:00:00,80.39,80.57,80.31,80.5,471700.0,60.8773,61.0136,60.8167,60.9606,471700.0
2013-07-12 10:30:00,80.5,80.66,80.42,80.63,483200.0,60.9606,61.0817,60.9,61.059,483200.0
2013-07-12 11:00:00,80.62,80.63,80.41,80.45,231400.0,61.0514,61.059,60.8924,60.9227,231400.0
2013-07-12 11:30:00,80.46,80.52,80.4,80.48,205000.0,60.9303,60.9757,60.8848,60.9454,205000.0
2013-07-12 12:00:00,80.47,80.69,80.45,80.69,301000.0,60.9378,61.1044,60.9227,61.1044,301000.0
2013-07-12 12:30:00,80.69,80.75,80.55,80.66,316600.0,61.1044,61.1499,60.9984,61.0817,316600.0
2013-07-12 13:00:00,80.66,80.71,80.41,80.42,242900.0,61.0817,61.1196,60.8924,60.9,242900.0
2013-07-12 13:30:00,80.42,80.49,80.36,80.46,227300.0,60.9,60.953,60.8545,60.9303,227300.0
2013-07-12 14:00:00,80.47,80.5,80.4,80.49,210000.0,60.9378,60.9606,60.8848,60.953,210000.0
2013-07-12 14:30:00,80.48,80.51,80.35,80.38,200400.0,60.9454,60.9681,60.847,60.8697,200400.0
2013-07-12 15:00:00,80.37,80.38,80.24,80.31,270700.0,60.8621,60.8697,60.7637,60.8167,270700.0
2013-07-12 15:30:00,80.31,80.58,80.29,80.51,821000.0,60.8167,61.0211,60.8015,60.9681,821000.0
2013-07-15 09:30:00,80.63,81.05,80.55,80.98,480100.0,61.059,61.3771,60.9984,61.3241,480100.0
2013-07-15 10:00:00,80.98,81.15,80.58,80.65,519100.0,61.3241,61.4528,61.0211,61.0742,519100.0
2013-07-15 10:30:00,80.65,80.71,80.52,80.64,247600.0,61.0742,61.1196,60.9757,61.0666,247600.0
2013-07-15 11:00:00,80.64,80.66,80.41,80.42,188000.0,61.0666,61.0817,60.8924,60.9,188000.0
2013-07-15 11:30:00,80.42,80.48,80.31,80.42,224000.0,60.9,60.9454,60.8167,60.9,224000.0
2013-07-15 12:00:00,80.41,80.58,80.39,80.4,181100.0,60.8924,61.0211,60.8773,60.8848,181100.0
2013-07-15 12:30:00,80.4,80.4,80.28,80.28,147800.0,60.8848,60.8848,60.794,60.794,147800.0
2013-07-15 13:00:00,80.28,80.34,80.19,80.32,154100.0,60.794,60.8394,60.7258,60.8243,154100.0
2013-07-15 13:30:00,80.33,80.33,80.17,80.19,257200.0,60.8318,60.8318,60.7107,60.7258,257200.0
2013-07-15 14:00:00,80.19,80.56,80.18,80.55,410000.0,60.7258,61.006,60.7182,60.9984,410000.0
2013-07-15 14:30:00,80.55,80.65,80.54,80.64,323900.0,60.9984,61.0742,60.9909,61.0666,323900.0
2013-07-15 15:00:00,80.64,80.66,80.42,80.43,417400.0,61.0666,61.0817,60.9,60.9076,417400.0
2013-07-15 15:30:00,80.42,80.5,80.36,80.41,667800.0,60.9,60.9606,60.8545,60.8924,667800.0
2013-07-16 09:30:00,80.41,80.69,80.03,80.14,386700.0,60.8924,61.1044,60.6046,60.6879,386700.0
2013-07-16 10:00:00,80.15,80.43,80.15,80.4,373500.0,60.6955,60.9076,60.6955,60.8848,373500.0
2013-07-16 10:30:00,80.4,80.42,80.08,80.08,188800.0,60.8848,60.9,60.6425,60.6425,188800.0
2013-07-16 11:00:00,80.07,80.1,79.86,79.98,251000.0,60.6349,60.6577,60.4759,60.5668,251000.0
2013-07-16 11:30:00,79.97,80.01,79.9,79.99,322500.0,60.5592,60.5895,60.5062,60.5744,322500.0
2013-07-16 12:00:00,79.99,80.04,79.97,80.02,210600.0,60.5744,60.6122,60.5592,60.5971,210600.0
2013-07-16 12:30:00,80.03,80.12,80.02,80.1,242700.0,60.6046,60.6728,60.5971,60.6577,242700.0
2013-07-16 13:00:00,80.1,80.14,79.94,79.96,179800.0,60.6577,60.6879,60.5365,60.5516,179800.0
2013-07-16 13:30:00,79.97,80.13,79.94,80.12,236600.0,60.5592,60.6804,60.5365,60.6728,236600.0
2013-07-16 14:00:00,80.11,80.16,80.05,80.1,281000.0,60.6652,60.7031,60.6198,60.6577,281000.0
2013-07-16 14:30:00,80.11,80.12,80.05,80.08,241800.0,60.6652,60.6728,60.6198,60.6425,241800.0
2013-07-16 15:00:00,80.07,80.07,79.84,79.97,329700.0,60.6349,60.6349,60.4608,60.5592,329700.0
2013-07-16 15:30:00,79.97,80.22,79.95,80.22,1054400.0,60.5592,60.7485,60.5441,60.7485,1054400.0
2013-07-17 09:30:00,80.84,80.93,80.56,80.88,1079400.0,61.218,61.2862,61.006,61.2483,1079400.0
2013-07-17 10:00:00,80.86,81.23,80.79,81.01,571000.0,61.2332,61.5134,61.1802,61.3468,571000.0
2013-07-17 10:30:00,81.0,81.12,80.72,80.77,468000.0,61.3392,61.4301,61.1272,61.165,468000.0
2013-07-17 11:00:00,80.78,80.81,80.5,80.51,243800.0,61.1726,61.1953,60.9606,60.9681,243800.0
2013-07-17 11:30:00,80.5,80.7,80.5,80.63,241300.0,60.9606,61.112,60.9606,61.059,241300.0
2013-07-17 12:00:00,80.64,80.69,80.56,80.57,324400.0,61.0666,61.1044,61.006,61.0136,324400.0
2013-07-17 12:30:00,80.57,80.64,80.55,80.58,165000.0,61.0136,61.0666,60.9984,61.0211,165000.0
2013-07-17 13:00:00,80.58,80.61,80.5,80.57,270100.0,61.0211,61.0439,60.9606,61.0136,270100.0
2013-07-17 13:30:00,80.57,80.58,80.49,80.58,121900.0,61.0136,61.0211,60.953,61.0211,121900.0
2013-07-17 14:00:00,80.58,80.69,80.55,80.66,222900.0,61.0211,61.1044,60.9984,61.0817,222900.0
2013-07-17 14:30:00,80.66,80.66,80.42,80.5,187200.0,61.0817,61.0817,60.9,60.9606,187200.0
2013-07-17 15:00:00,80.5,80.61,80.48,80.57,262000.0,60.9606,61.0439,60.9454,61.0136,262000.0
2013-07-17 15:30:00,80.56,80.61,80.39,80.5,790000.0,61.006,61.0439,60.8773,60.9606,790000.0
2013-07-18 09:30:00,80.33,80.37,80.08,80.19,460200.0,60.8318,60.8621,60.6425,60.7258,460200.0
2013-07-18 10:00:00,80.2,80.45,80.08,80.35,490600.0,60.7334,60.9227,60.6425,60.847,490600.0
2013-07-18 10:30:00,80.35,80.41,80.16,80.35,421100.0,60.847,60.8924,60.7031,60.847,421100.0
2013-07-18 11:00:00,80.35,80.37,80.13,80.18,504900.0,60.847,60.8621,60.6804,60.7182,504900.0
2013-07-18 11:30:00,80.18,80.25,80.13,80.16,272500.0,60.7182,60.7712,60.6804,60.7031,272500.0
2013-07-18 12:00:00,80.15,80.26,80.08,80.08,227600.0,60.6955,60.7788,60.6425,60.6425,227600.0
2013-07-18 12:30:00,80.08,80.29,80.08,80.22,315600.0,60.6425,60.8015,60.6425,60.7485,315600.0
2013-07-18 13:00:00,80.22,80.23,80.06,80.09,274800.0,60.7485,60.7561,60.6274,60.6501,274800.0
2013-07-18 13:30:00,80.09,80.19,80.02,80.17,296500.0,60.6501,60.7258,60.5971,60.7107,296500.0
2013-07-18 14:00:00,80.18,80.2,80.06,80.15,257000.0,60.7182,60.7334,60.6274,60.6955,257000.0
2013-07-18 14:30:00,80.16,80.21,80.14,80.16,339800.0,60.7031,60.741,60.6879,60.7031,339800.0
2013-07-18 15:00:00,80.16,80.16,80.0,80.08,324200.0,60.7031,60.7031,60.5819,60.6425,324200.0
2013-07-18 15:30:00,80.08,80.15,79.96,80.01,777100.0,60.6425,60.6955,60.5516,60.5895,777100.0
2013-07-19 09:30:00,79.95,80.01,79.42,79.62,1459500.0,60.5441,60.5895,60.1427,60.2942,1459500.0
2013-07-19 10:00:00,79.63,80.1,79.54,80.06,563800.0,60.3017,60.6577,60.2336,60.6274,563800.0
2013-07-19 10:30:00,80.06,80.12,79.89,79.99,342200.0,60.6274,60.6728,60.4986,60.5744,342200.0
2013-07-19 11:00:00,80.0,80.1,79.93,80.0,297100.0,60.5819,60.6577,60.5289,60.5819,297100.0
2013-07-19 11:30:00,80.0,80.02,79.81,80.02,288200.0,60.5819,60.5971,60.438,60.5971,288200.0
2013-07-19 12:00:00,80.02,80.05,79.87,79.93,180800.0,60.5971,60.6198,60.4835,60.5289,180800.0
2013-07-19 12:30:00,79.94,80.0,79.86,79.91,183400.0,60.5365,60.5819,60.4759,60.5138,183400.0
2013-07-19 13:00:00,79.91,80.03,79.89,79.97,179500.0,60.5138,60.6046,60.4986,60.5592,179500.0
2013-07-19 13:30:00,79.97,80.02,79.89,79.9,231200.0,60.5592,60.5971,60.4986,60.5062,231200.0
2013-07-19 14:00:00,79.9,80.04,79.84,79.97,300800.0,60.5062,60.6122,60.4608,60.5592,300800.0
2013-07-19 14:30:00,79.98,80.0,79.86,79.87,153400.0,60.5668,60.5819,60.4759,60.4835,153400.0
2013-07-19 15:00:00,79.86,79.95,79.86,79.91,280900.0,60.4759,60.5441,60.4759,60.5138,280900.0
2013-07-19 15:30:00,79.91,79.99,79.87,79.89,891400.0,60.5138,60.5744,60.4835,60.4986,891400.0
2013-07-22 09:30:00,79.98,80.06,79.29,79.46,750300.0,60.5668,60.6274,60.0443,60.173,750300.0
2013-07-22 10:00:00,79.44,79.87,79.25,79.73,542400.0,60.1579,60.4835,60.014,60.3775,542400.0
2013-07-22 10:30:00,79.74,79.9,79.61,79.65,524500.0,60.385,60.5062,60.2866,60.3169,524500.0
2013-07-22 11:00:00,79.65,79.91,79.65,79.85,726100.0,60.3169,60.5138,60.3169,60.4683,726100.0
2013-07-22 11:30:00,79.84,79.95,79.79,79.8,226200.0,60.4608,60.5441,60.4229,60.4305,226200.0
2013-07-22 12:00:00,79.79,79.83,79.71,79.81,181200.0,60.4229,60.4532,60.3623,60.438,181200.0
2013-07-22 12:30:00,79.82,79.96,79.74,79.95,275000.0,60.4456,60.5516,60.385,60.5441,275000.0
2013-07-22 13:00:00,79.95,79.98,79.8,79.81,191900.0,60.5441,60.5668,60.4305,60.438,191900.0
2013-07-22 13:30:00,79.81,79.9,79.77,79.9,434500.0,60.438,60.5062,60.4078,60.5062,434500.0
2013-07-22 14:00:00,79.9,79.95,79.85,79.89,250600.0,60.5062,60.5441,60.4683,60.4986,250600.0
2013-07-22 14:30:00,79.88,80.0,79.88,79.98,268400.0,60.4911,60.5819,60.4911,60.5668,268400.0
2013-07-22 15:00:00,79.98,80.04,79.96,80.03,244600.0,60.5668,60.6122,60.5516,60.6046,244600.0
2013-07-22 15:30:00,80.03,80.05,79.87,80.01,666300.0,60.6046,60.6198,60.4835,60.5895,666300.0
2013-07-23 09:30:00,80.14,80.47,80.05,80.38,586500.0,60.6879,60.9378,60.6198,60.8697,586500.0
2013-07-23 10:00:00,80.39,80.45,80.03,80.12,350900.0,60.8773,60.9227,60.6046,60.6728,350900.0
2013-07-23 10:30:00,80.12,80.21,80.0,80.02,349900.0,60.6728,60.741,60.5819,60.5971,349900.0
2013-07-23 11:00:00,80.01,80.15,79.86,80.11,290600.0,60.5895,60.6955,60.4759,60.6652,290600.0
2013-07-23 11:30:00,80.09,80.12,80.02,80.09,189100.0,60.6501,60.6728,60.5971,60.6501,189100.0
2013-07-23 12:00:00,80.09,80.13,80.03,80.07,216100.0,60.6501,60.6804,60.6046,60.6349,216100.0
2013-07-23 12:30:00,80.08,80.08,79.96,80.0,120600.0,60.6425,60.6425,60.5516,60.5819,120600.0
2013-07-23 13:00:00,80.0,80.18,79.99,80.1,150700.0,60.5819,60.7182,60.5744,60.6577,150700.0
2013-07-23 13:30:00,80.1,80.2,80.07,80.18,186200.0,60.6577,60.7334,60.6349,60.7182,186200.0
2013-07-23 14:00:00,80.17,80.25,80.15,80.22,149400.0,60.7107,60.7712,60.6955,60.7485,149400.0
2013-07-23 14:30:00,80.21,80.29,80.16,80.27,189300.0,60.741,60.8015,60.7031,60.7864,189300.0
2013-07-23 15:00:00,80.27,80.29,80.16,80.18,248100.0,60.7864,60.8015,60.7031,60.7182,248100.0
2013-07-23 15:30:00,80.18,80.24,79.99,80.2,892700.0,60.7182,60.7637,60.5744,60.7334,892700.0
2013-07-24 09:30:00,80.45,80.47,79.91,79.94,343100.0,60.9227,60.9378,60.5138,60.5365,343100.0
2013-07-24 10:00:00,79.93,80.16,79.67,79.72,562500.0,60.5289,60.7031,60.332,60.3699,562500.0
2013-07-24 10:30:00,79.72,79.91,79.58,79.87,271500.0,60.3699,60.5138,60.2639,60.4835,271500.0
2013-07-24 11:00:00,79.88,80.1,79.76,80.0,271900.0,60.4911,60.6577,60.4002,60.5819,271900.0
2013-07-24 11:30:00,80.0,80.18,80.0,80.07,199900.0,60.5819,60.7182,60.5819,60.6349,199900.0
2013-07-24 12:00:00,80.08,80.09,79.86,80.05,264200.0,60.6425,60.6501,60.4759,60.6198,264200.0
2013-07-24 12:30:00,80.05,80.15,80.0,80.04,294100.0,60.6198,60.6955,60.5819,60.6122,294100.0
2013-07-24 13:00:00,80.04,80.15,80.0,80.1,256400.0,60.6122,60.6955,60.5819,60.6577,256400.0
2013-07-24 13:30:00,80.09,80.09,79.96,80.04,210700.0,60.6501,60.6501,60.5516,60.6122,210700.0
2013-07-24 14:00:00,80.04,80.22,80.04,80.18,253900.0,60.6122,60.7485,60.6122,60.7182,253900.0
2013-07-24 14:30:00,80.18,80.18,80.0,80.12,264400.0,60.7182,60.7182,60.5819,60.6728,264400.0
2013-07-24 15:00:00,80.12,80.23,80.01,80.2,244700.0,60.6728,60.7561,60.5895,60.7334,244700.0
2013-07-24 15:30:00,80.2,80.29,80.09,80.27,722100.0,60.7334,60.8015,60.6501,60.7864,722100.0
2013-07-25 09:30:00,80.09,80.1,79.27,79.31,532700.0,60.6501,60.6577,60.0291,60.0594,532700.0
2013-07-25 10:00:00,79.34,79.58,79.15,79.16,570200.0,60.0821,60.2639,59.9382,59.9458,570200.0
2013-07-25 10:30:00,79.17,79.27,79.15,79.27,426500.0,59.9534,60.0291,59.9382,60.0291,426500.0
2013-07-25 11:00:00,79.26,79.27,79.1,79.1,421100.0,60.0215,60.0291,59.9004,59.9004,421100.0
2013-07-25 11:30:00,79.11,79.11,78.08,78.12,1379000.0,59.908,59.908,59.128,59.1582,1379000.0
2013-07-25 12:00:00,78.12,78.4,77.89,78.3,1367500.0,59.1582,59.3703,58.9841,59.2946,1367500.0
2013-07-25 12:30:00,78.31,78.55,78.12,78.43,923100.0,59.3021,59.4839,59.1582,59.393,923100.0
2013-07-25 13:00:00,78.43,78.7,78.42,78.6,428000.0,59.393,59.5975,59.3854,59.5217,428000.0
2013-07-25 13:30:00,78.6,78.79,78.59,78.78,285700.0,59.5217,59.6656,59.5142,59.6581,285700.0
2013-07-25 14:00:00,78.78,78.86,78.49,78.5,445600.0,59.6581,59.7186,59.4384,59.446,445600.0
2013-07-25 14:30:00,78.5,78.51,78.37,78.4,674700.0,59.446,59.4536,59.3476,59.3703,674700.0
2013-07-25 15:00:00,78.4,78.99,78.4,78.88,676600.0,59.3703,59.8171,59.3703,59.7338,676600.0
2013-07-25 15:30:00,78.87,79.12,78.8,78.97,941000.0,59.7262,59.9155,59.6732,59.8019,941000.0
2013-07-26 09:30:00,78.37,78.75,78.25,78.69,655900.0,59.3476,59.6353,59.2567,59.5899,655900.0
2013-07-26 10:00:00,78.69,79.14,78.62,78.83,408400.0,59.5899,59.9307,59.5369,59.6959,408400.0
2013-07-26 10:30:00,78.83,78.94,78.47,78.5,321500.0,59.6959,59.7792,59.4233,59.446,321500.0
2013-07-26 11:00:00,78.5,78.87,78.46,78.87,397600.0,59.446,59.7262,59.4157,59.7262,397600.0
2013-07-26 11:30:00,78.88,79.0,78.83,78.93,234900.0,59.7338,59.8247,59.6959,59.7716,234900.0
2013-07-26 12:00:00,78.94,79.15,78.91,79.12,217900.0,59.7792,59.9382,59.7565,59.9155,217900.0
2013-07-26 12:30:00,79.12,79.33,79.12,79.18,307200.0,59.9155,60.0746,59.9155,59.961,307200.0
2013-07-26 13:00:00,79.18,79.37,79.18,79.22,202100.0,59.961,60.1048,59.961,59.9913,202100.0
2013-07-26 13:30:00,79.23,79.25,79.05,79.06,184100.0,59.9988,60.014,59.8625,59.8701,184100.0
2013-07-26 14:00:00,79.05,79.22,78.97,78.99,285800.0,59.8625,59.9913,59.8019,59.8171,285800.0
2013-07-26 14:30:00,78.97,79.13,78.93,79.13,171500.0,59.8019,59.9231,59.7716,59.9231,171500.0
2013-07-26 15:00:00,79.14,79.17,79.01,79.03,271800.0,59.9307,59.9534,59.8322,59.8474,271800.0
2013-07-26 15:30:00,79.03,79.07,78.74,78.75,1161100.0,59.8474,59.8777,59.6278,59.6353,1161100.0
2013-07-29 09:30:00,78.64,78.95,78.61,78.8,967200.0,59.552,59.7868,59.5293,59.6732,967200.0
2013-07-29 10:00:00,78.8,78.9,78.69,78.89,500200.0,59.6732,59.7489,59.5899,59.7414,500200.0
2013-07-29 10:30:00,78.9,78.9,78.69,78.78,248500.0,59.7489,59.7489,59.5899,59.6581,248500.0
2013-07-29 11:00:00,78.78,78.82,78.37,78.43,259900.0,59.6581,59.6883,59.3476,59.393,259900.0
2013-07-29 11:30:00,78.43,78.64,78.42,78.59,258300.0,59.393,59.552,59.3854,59.5142,258300.0
2013-07-29 12:00:00,78.59,78.82,78.58,78.81,205500.0,59.5142,59.6883,59.5066,59.6808,205500.0
2013-07-29 12:30:00,78.79,78.87,78.78,78.84,207800.0,59.6656,59.7262,59.6581,59.7035,207800.0
2013-07-29 13:00:00,78.84,78.89,78.81,78.83,170600.0,59.7035,59.7414,59.6808,59.6959,170600.0
2013-07-29 13:30:00,78.84,78.86,78.78,78.84,163400.0,59.7035,59.7186,59.6581,59.7035,163400.0
2013-07-29 14:00:00,78.84,78.98,78.84,78.9,299400.0,59.7035,59.8095,59.7035,59.7489,299400.0
2013-07-29 14:30:00,78.9,78.95,78.84,78.85,167600.0,59.7489,59.7868,59.7035,59.7111,167600.0
2013-07-29 15:00:00,78.84,78.86,78.72,78.73,189300.0,59.7035,59.7186,59.6126,59.6202,189300.0
2013-07-29 15:30:00,78.73,78.81,78.64,78.7,545500.0,59.6202,59.6808,59.552,59.5975,545500.0
2013-07-30 09:30:00,79.17,79.27,78.95,79.07,430000.0,59.9534,60.0291,59.7868,59.8777,430000.0
2013-07-30 10:00:00,79.08,79.09,78.82,78.95,318900.0,59.8852,59.8928,59.6883,59.7868,318900.0
2013-07-30 10:30:00,78.95,79.02,78.79,78.91,294200.0,59.7868,59.8398,59.6656,59.7565,294200.0
2013-07-30 11:00:00,78.9,79.12,78.85,79.11,202900.0,59.7489,59.9155,59.7111,59.908,202900.0
2013-07-30 11:30:00,79.1,79.11,79.02,79.06,270900.0,59.9004,59.908,59.8398,59.8701,270900.0
2013-07-30 12:00:00,79.07,79.08,78.83,78.84,169900.0,59.8777,59.8852,59.6959,59.7035,169900.0
2013-07-30 12:30:00,78.84,78.95,78.8,78.86,204800.0,59.7035,59.7868,59.6732,59.7186,204800.0
2013-07-30 13:00:00,78.86,78.88,78.62,78.62,218800.0,59.7186,59.7338,59.5369,59.5369,218800.0
2013-07-30 13:30:00,78.62,78.7,78.52,78.58,227100.0,59.5369,59.5975,59.4612,59.5066,227100.0
2013-07-30 14:00:00,78.58,78.79,78.57,78.79,285400.0,59.5066,59.6656,59.499,59.6656,285400.0
2013-07-30 14:30:00,78.79,78.87,78.7,78.79,331600.0,59.6656,59.7262,59.5975,59.6656,331600.0
2013-07-30 15:00:00,78.79,78.86,78.75,78.8,347900.0,59.6656,59.7186,59.6353,59.6732,347900.0
2013-07-30 15:30:00,78.81,78.81,78.59,78.61,931800.0,59.6808,59.6808,59.5142,59.5293,931800.0
2013-07-31 09:30:00,78.78,79.23,78.69,79.08,521300.0,59.6581,59.9988,59.5899,59.8852,521300.0
2013-07-31 10:00:00,79.08,79.28,79.03,79.28,304200.0,59.8852,60.0367,59.8474,60.0367,304200.0
2013-07-31 10:30:00,79.28,79.44,79.24,79.35,306200.0,60.0367,60.1579,60.0064,60.0897,306200.0
2013-07-31 11:00:00,79.34,79.45,79.26,79.32,250500.0,60.0821,60.1654,60.0215,60.067,250500.0
2013-07-31 11:30:00,79.32,79.39,79.29,79.37,140700.0,60.067,60.12,60.0443,60.1048,140700.0
2013-07-31 12:00:00,79.36,79.4,79.27,79.34,144100.0,60.0973,60.1276,60.0291,60.0821,144100.0
2013-07-31 12:30:00,79.33,79.34,79.09,79.11,301400.0,60.0746,60.0821,59.8928,59.908,301400.0
2013-07-31 13:00:00,79.11,79.22,79.09,79.13,252800.0,59.908,59.9913,59.8928,59.9231,252800.0
2013-07-31 13:30:00,79.14,79.2,79.11,79.2,133000.0,59.9307,59.9761,59.908,59.9761,133000.0
2013-07-31 14:00:00,79.19,79.3,78.83,79.17,593900.0,59.9685,60.0518,59.6959,59.9534,593900.0
2013-07-31 14:30:00,79.16,79.69,79.16,79.64,537000.0,59.9458,60.3472,59.9458,60.3093,537000.0
2013-07-31 15:00:00,79.65,79.73,79.39,79.48,413900.0,60.3169,60.3775,60.12,60.1881,413900.0
2013-07-31 15:30:00,79.47,79.48,79.0,79.08,1107400.0,60.1806,60.1881,59.8247,59.8852,1107400.0
2013-08-01 09:30:00,79.46,79.89,79.46,79.71,361900.0,60.173,60.4986,60.173,60.3623,361900.0
2013-08-01 10:00:00,79.71,79.97,79.64,79.85,263700.0,60.3623,60.5592,60.3093,60.4683,263700.0
2013-08-01 10:30:00,79.86,79.87,79.33,79.37,278900.0,60.4759,60.4835,60.0746,60.1048,278900.0
2013-08-01 11:00:00,79.36,79.39,79.08,79.08,283500.0,60.0973,60.12,59.8852,59.8852,283500.0
2013-08-01 11:30:00,79.09,79.26,79.09,79.21,240800.0,59.8928,60.0215,59.8928,59.9837,240800.0
2013-08-01 12:00:00,79.2,79.34,79.11,79.11,236600.0,59.9761,60.0821,59.908,59.908,236600.0
2013-08-01 12:30:00,79.11,79.16,78.76,78.79,383200.0,59.908,59.9458,59.6429,59.6656,383200.0
2013-08-01 13:00:00,78.8,78.95,78.69,78.9,523300.0,59.6732,59.7868,59.5899,59.7489,523300.0
2013-08-01 13:30:00,78.9,79.07,78.87,79.06,393200.0,59.7489,59.8777,59.7262,59.8701,393200.0
2013-08-01 14:00:00,79.06,79.06,78.95,78.99,591100.0,59.8701,59.8701,59.7868,59.8171,591100.0
2013-08-01 14:30:00,78.99,79.0,78.91,78.95,416800.0,59.8171,59.8247,59.7565,59.7868,416800.0
2013-08-01 15:00:00,78.95,78.96,78.78,78.8,548400.0,59.7868,59.7944,59.6581,59.6732,548400.0
2013-08-01 15:30:00,78.81,78.94,78.61,78.64,1524700.0,59.6808,59.7792,59.5293,59.552,1524700.0
2013-08-02 09:30:00,78.65,79.13,78.5,79.13,579000.0,59.5596,59.9231,59.446,59.9231,579000.0
2013-08-02 10:00:00,79.13,79.69,79.13,79.42,506800.0,59.9231,60.3472,59.9231,60.1427,506800.0
2013-08-02 10:30:00,79.43,79.67,79.38,79.44,455200.0,60.1503,60.332,60.1124,60.1579,455200.0
2013-08-02 11:00:00,79.44,79.68,79.39,79.66,250300.0,60.1579,60.3396,60.12,60.3245,250300.0
2013-08-02 11:30:00,79.66,79.84,79.66,79.76,466600.0,60.3245,60.4608,60.3245,60.4002,466600.0
2013-08-02 12:00:00,79.76,79.97,79.72,79.94,198100.0,60.4002,60.5592,60.3699,60.5365,198100.0
2013-08-02 12:30:00,79.94,80.19,79.88,80.19,325100.0,60.5365,60.7258,60.4911,60.7258,325100.0
2013-08-02 13:00:00,80.18,80.38,80.16,80.32,314200.0,60.7182,60.8697,60.7031,60.8243,314200.0
2013-08-02 13:30:00,80.32,80.48,80.24,80.37,429800.0,60.8243,60.9454,60.7637,60.8621,429800.0
2013-08-02 14:00:00,80.36,80.5,80.36,80.44,248100.0,60.8545,60.9606,60.8545,60.9151,248100.0
2013-08-02 14:30:00,80.44,80.46,80.33,80.38,235800.0,60.9151,60.9303,60.8318,60.8697,235800.0
2013-08-02 15:00:00,80.37,80.38,80.31,80.34,281800.0,60.8621,60.8697,60.8167,60.8394,281800.0
2013-08-02 15:30:00,80.34,80.35,80.15,80.24,1041200.0,60.8394,60.847,60.6955,60.7637,1041200.0
2013-08-05 09:30:00,79.95,79.95,79.57,79.63,355900.0,60.5441,60.5441,60.2563,60.3017,355900.0
2013-08-05 10:00:00,79.63,79.86,79.61,79.77,295800.0,60.3017,60.4759,60.2866,60.4078,295800.0
2013-08-05 10:30:00,79.77,79.94,79.73,79.85,182400.0,60.4078,60.5365,60.3775,60.4683,182400.0
2013-08-05 11:00:00,79.84,79.85,79.6,79.72,200600.0,60.4608,60.4683,60.279,60.3699,200600.0
2013-08-05 11:30:00,79.73,79.74,79.54,79.59,235900.0,60.3775,60.385,60.2336,60.2714,235900.0
2013-08-05 12:00:00,79.59,79.75,79.59,79.72,142100.0,60.2714,60.3926,60.2714,60.3699,142100.0
2013-08-05 12:30:00,79.72,79.74,79.64,79.71,147200.0,60.3699,60.385,60.3093,60.3623,147200.0
2013-08-05 13:00:00,79.7,79.71,79.48,79.49,212200.0,60.3547,60.3623,60.1881,60.1957,212200.0
2013-08-05 13:30:00,79.48,79.64,79.37,79.61,234100.0,60.1881,60.3093,60.1048,60.2866,234100.0
2013-08-05 14:00:00,79.6,79.72,79.53,79.67,142500.0,60.279,60.3699,60.226,60.332,142500.0
2013-08-05 14:30:00,79.68,79.71,79.64,79.69,162000.0,60.3396,60.3623,60.3093,60.3472,162000.0
2013-08-05 15:00:00,79.7,79.75,79.65,79.68,222100.0,60.3547,60.3926,60.3169,60.3396,222100.0
2013-08-05 15:30:00,79.68,79.81,79.65,79.65,539500.0,60.3396,60.438,60.3169,60.3169,539500.0
2013-08-06 09:30:00,79.62,79.63,79.05,79.22,421000.0,60.2942,60.3017,59.8625,59.9913,421000.0
2013-08-06 10:00:00,79.22,79.34,79.13,79.31,274400.0,59.9913,60.0821,59.9231,60.0594,274400.0
2013-08-06 10:30:00,79.3,79.31,78.75,78.78,458400.0,60.0518,60.0594,59.6353,59.6581,458400.0
2013-08-06 11:00:00,78.77,79.13,78.74,79.08,363100.0,59.6505,59.9231,59.6278,59.8852,363100.0
2013-08-06 11:30:00,79.08,79.41,79.05,79.41,229600.0,59.8852,60.1351,59.8625,60.1351,229600.0
2013-08-06 12:00:00,79.41,79.57,79.39,79.53,223800.0,60.1351,60.2563,60.12,60.226,223800.0
2013-08-06 12:30:00,79.53,79.81,79.53,79.79,222800.0,60.226,60.438,60.226,60.4229,222800.0
2013-08-06 13:00:00,79.79,79.8,79.66,79.72,270700.0,60.4229,60.4305,60.3245,60.3699,270700.0
2013-08-06 13:30:00,79.72,79.75,79.54,79.68,205600.0,60.3699,60.3926,60.2336,60.3396,205600.0
2013-08-06 14:00:00,79.69,79.93,79.64,79.93,345900.0,60.3472,60.5289,60.3093,60.5289,345900.0
2013-08-06 14:30:00,79.93,80.2,79.9,80.18,431900.0,60.5289,60.7334,60.5062,60.7182,431900.0
2013-08-06 15:00:00,80.18,80.33,80.04,80.31,524800.0,60.7182,60.8318,60.6122,60.8167,524800.0
2013-08-06 15:30:00,80.31,80.31,80.01,80.06,1010400.0,60.8167,60.8167,60.5895,60.6274,1010400.0
2013-08-07 09:30:00,79.57,79.57,78.98,79.01,468700.0,60.2563,60.2563,59.8095,59.8322,468700.0
2013-08-07 10:00:00,79.02,79.04,78.76,78.77,451800.0,59.8398,59.8549,59.6429,59.6505,451800.0
2013-08-07 10:30:00,78.77,78.86,78.69,78.72,562300.0,59.6505,59.7186,59.5899,59.6126,562300.0
2013-08-07 11:00:00,78.72,78.84,78.7,78.72,409100.0,59.6126,59.7035,59.5975,59.6126,409100.0
2013-08-07 11:30:00,78.71,78.82,78.7,78.75,324500.0,59.605,59.6883,59.5975,59.6353,324500.0
2013-08-07 12:00:00,78.76,79.09,78.76,79.06,206200.0,59.6429,59.8928,59.6429,59.8701,206200.0
2013-08-07 12:30:00,79.05,79.33,79.04,79.26,228600.0,59.8625,60.0746,59.8549,60.0215,228600.0
2013-08-07 13:00:00,79.25,79.28,79.03,79.09,230600.0,60.014,60.0367,59.8474,59.8928,230600.0
2013-08-07 13:30:00,79.09,79.13,78.92,79.01,207400.0,59.8928,59.9231,59.7641,59.8322,207400.0
2013-08-07 14:00:00,79.01,79.05,78.74,78.75,201300.0,59.8322,59.8625,59.6278,59.6353,201300.0
2013-08-07 14:30:00,78.75,78.9,78.6,78.82,411200.0,59.6353,59.7489,59.5217,59.6883,411200.0
2013-08-07 15:00:00,78.83,79.0,78.83,78.95,355500.0,59.6959,59.8247,59.6959,59.7868,355500.0
2013-08-07 15:30:00,78.95,79.07,78.78,78.83,909800.0,59.7868,59.8777,59.6581,59.6959,909800.0
2013-08-08 09:30:00,79.42,79.72,79.35,79.52,485800.0,60.1427,60.3699,60.0897,60.2184,485800.0
2013-08-08 10:00:00,79.51,79.62,79.34,79.53,228100.0,60.2109,60.2942,60.0821,60.226,228100.0
2013-08-08 10:30:00,79.52,79.54,79.09,79.34,239200.0,60.2184,60.2336,59.8928,60.0821,239200.0
2013-08-08 11:00:00,79.33,79.35,79.23,79.31,179700.0,60.0746,60.0897,59.9988,60.0594,179700.0
2013-08-08 11:30:00,79.31,79.45,79.27,79.37,187800.0,60.0594,60.1654,60.0291,60.1048,187800.0
2013-08-08 12:00:00,79.38,79.66,79.38,79.62,295700.0,60.1124,60.3245,60.1124,60.2942,295700.0
2013-08-08 12:30:00,79.64,79.9,79.63,79.84,290900.0,60.3093,60.5062,60.3017,60.4608,290900.0
2013-08-08 13:00:00,79.83,79.95,79.8,79.94,195200.0,60.4532,60.5441,60.4305,60.5365,195200.0
2013-08-08 13:30:00,79.94,80.07,79.89,80.07,242500.0,60.5365,60.6349,60.4986,60.6349,242500.0
2013-08-08 14:00:00,80.07,80.13,80.0,80.08,202800.0,60.6349,60.6804,60.5819,60.6425,202800.0
2013-08-08 14:30:00,80.08,80.21,80.07,80.16,282700.0,60.6425,60.741,60.6349,60.7031,282700.0
2013-08-08 15:00:00,80.16,80.22,80.09,80.1,332000.0,60.7031,60.7485,60.6501,60.6577,332000.0
2013-08-08 15:30:00,80.1,80.14,80.01,80.02,846700.0,60.6577,60.6879,60.5895,60.5971,846700.0
2013-08-09 09:30:00,79.68,79.73,79.2,79.21,603900.0,60.3396,60.3775,59.9761,59.9837,603900.0
2013-08-09 10:00:00,79.22,79.24,78.61,78.86,670900.0,59.9913,60.0064,59.5293,59.7186,670900.0
2013-08-09 10:30:00,78.85,79.15,78.8,79.03,400600.0,59.7111,59.9382,59.6732,59.8474,400600.0
2013-08-09 11:00:00,79.03,79.05,78.53,78.68,352600.0,59.8474,59.8625,59.4687,59.5823,352600.0
2013-08-09 11:30:00,78.68,79.08,78.64,78.92,250700.0,59.5823,59.8852,59.552,59.7641,250700.0
2013-08-09 12:00:00,78.91,78.96,78.76,78.86,216000.0,59.7565,59.7944,59.6429,59.7186,216000.0
2013-08-09 12:30:00,78.86,79.1,78.85,79.04,214300.0,59.7186,59.9004,59.7111,59.8549,214300.0
2013-08-09 13:00:00,79.04,79.18,78.91,79.17,169000.0,59.8549,59.961,59.7565,59.9534,169000.0
2013-08-09 13:30:00,79.17,79.21,78.91,78.91,210700.0,59.9534,59.9837,59.7565,59.7565,210700.0
2013-08-09 14:00:00,78.91,79.03,78.86,79.03,264300.0,59.7565,59.8474,59.7186,59.8474,264300.0
2013-08-09 14:30:00,79.03,79.08,78.9,79.07,320500.0,59.8474,59.8852,59.7489,59.8777,320500.0
2013-08-09 15:00:00,79.09,79.18,79.05,79.06,318500.0,59.8928,59.961,59.8625,59.8701,318500.0
2013-08-09 15:30:00,79.06,79.11,78.94,78.96,705500.0,59.8701,59.908,59.7792,59.7944,705500.0
2013-08-12 09:30:00,78.58,79.34,78.58,79.22,563600.0,59.5066,60.0821,59.5066,59.9913,563600.0
2013-08-12 10:00:00,79.22,79.36,79.05,79.24,460400.0,59.9913,60.0973,59.8625,60.0064,460400.0
2013-08-12 10:30:00,79.24,79.54,79.22,79.45,224500.0,60.0064,60.2336,59.9913,60.1654,224500.0
2013-08-12 11:00:00,79.44,79.48,79.2,79.27,168000.0,60.1579,60.1881,59.9761,60.0291,168000.0
2013-08-12 11:30:00,79.26,79.3,79.2,79.26,177800.0,60.0215,60.0518,59.9761,60.0215,177800.0
2013-08-12 12:00:00,79.27,79.27,79.11,79.17,134700.0,60.0291,60.0291,59.908,59.9534,134700.0
2013-08-12 12:30:00,79.15,79.31,79.09,79.26,142800.0,59.9382,60.0594,59.8928,60.0215,142800.0
2013-08-12 13:00:00,79.26,79.27,79.02,79.14,126800.0,60.0215,60.0291,59.8398,59.9307,126800.0
2013-08-12 13:30:00,79.16,79.22,78.92,78.94,141600.0,59.9458,59.9913,59.7641,59.7792,141600.0
2013-08-12 14:00:00,78.95,78.99,78.86,78.96,303600.0,59.7868,59.8171,59.7186,59.7944,303600.0
2013-08-12 14:30:00,78.96,79.16,78.91,79.16,241700.0,59.7944,59.9458,59.7565,59.9458,241700.0
2013-08-12 15:00:00,79.16,79.3,79.14,79.19,264700.0,59.9458,60.0518,59.9307,59.9685,264700.0
2013-08-12 15:30:00,79.2,79.34,79.15,79.21,532900.0,59.9761,60.0821,59.9382,59.9837,532900.0
2013-08-13 09:30:00,79.14,79.64,78.97,79.12,548500.0,59.9307,60.3093,59.8019,59.9155,548500.0
2013-08-13 10:00:00,79.1,79.15,78.46,78.53,577600.0,59.9004,59.9382,59.4157,59.4687,577600.0
2013-08-13 10:30:00,78.52,78.68,78.2,78.28,572600.0,59.4612,59.5823,59.2188,59.2794,572600.0
2013-08-13 11:00:00,78.27,78.39,78.08,78.2,607100.0,59.2718,59.3627,59.128,59.2188,607100.0
2013-08-13 11:30:00,78.2,78.32,78.11,78.14,545700.0,59.2188,59.3097,59.1507,59.1734,545700.0
2013-08-13 12:00:00,78.13,78.57,78.09,78.56,425800.0,59.1658,59.499,59.1355,59.4914,425800.0
2013-08-13 12:30:00,78.57,78.8,78.57,78.69,345500.0,59.499,59.6732,59.499,59.5899,345500.0
2013-08-13 13:00:00,78.67,78.95,78.64,78.91,292100.0,59.5748,59.7868,59.552,59.7565,292100.0
2013-08-13 13:30:00,78.9,79.21,78.83,79.18,348100.0,59.7489,59.9837,59.6959,59.961,348100.0
2013-08-13 14:00:00,79.19,79.4,79.18,79.28,391200.0,59.9685,60.1276,59.961,60.0367,391200.0
2013-08-13 14:30:00,79.27,79.39,79.23,79.38,262300.0,60.0291,60.12,59.9988,60.1124,262300.0
2013-08-13 15:00:00,79.38,79.4,79.14,79.3,360900.0,60.1124,60.1276,59.9307,60.0518,360900.0
2013-08-13 15:30:00,79.3,79.51,79.3,79.44,977700.0,60.0518,60.2109,60.0518,60.1579,977700.0
2013-08-14 09:30:00,79.15,79.23,78.6,78.87,522800.0,59.9382,59.9988,59.5217,59.7262,522800.0
2013-08-14 10:00:00,78.89,78.98,78.58,78.59,505300.0,59.7414,59.8095,59.5066,59.5142,505300.0
2013-08-14 10:30:00,78.59,78.73,78.2,78.31,497900.0,59.5142,59.6202,59.2188,59.3021,497900.0
2013-08-14 11:00:00,78.31,78.36,78.17,78.33,306800.0,59.3021,59.34,59.1961,59.3173,306800.0
2013-08-14 11:30:00,78.33,78.46,77.93,78.08,653200.0,59.3173,59.4157,59.0144,59.128,653200.0
2013-08-14 12:00:00,78.09,78.09,77.73,77.87,549000.0,59.1355,59.1355,58.8629,58.9689,549000.0
2013-08-14 12:30:00,77.88,77.9,77.49,77.53,628400.0,58.9765,58.9916,58.6812,58.7115,628400.0
2013-08-14 13:00:00,77.53,77.64,77.4,77.48,523600.0,58.7115,58.7948,58.613,58.6736,523600.0
2013-08-14 13:30:00,77.47,77.47,77.18,77.33,632400.0,58.666,58.666,58.4464,58.56,632400.0
2013-08-14 14:00:00,77.33,77.49,77.32,77.45,624800.0,58.56,58.6812,58.5524,58.6509,624800.0
2013-08-14 14:30:00,77.45,77.61,77.39,77.59,544100.0,58.6509,58.772,58.6054,58.7569,544100.0
2013-08-14 15:00:00,77.59,77.62,77.41,77.45,607000.0,58.7569,58.7796,58.6206,58.6509,607000.0
2013-08-14 15:30:00,77.46,77.53,77.28,77.44,1479500.0,58.6584,58.7115,58.5221,58.6433,1479500.0
2013-08-15 09:30:00,76.42,76.6,75.23,75.59,2285500.0,57.8709,58.0072,56.9697,57.2423,2285500.0
2013-08-15 10:00:00,75.6,76.0,75.46,75.97,1104700.0,57.2499,57.5528,57.1439,57.5301,1104700.0
2013-08-15 10:30:00,75.97,75.98,75.6,75.71,892200.0,57.5301,57.5377,57.2499,57.3332,892200.0
2013-08-15 11:00:00,75.71,75.86,75.13,75.84,1062900.0,57.3332,57.4468,56.894,57.4317,1062900.0
2013-08-15 11:30:00,75.84,75.86,75.51,75.59,578400.0,57.4317,57.4468,57.1818,57.2423,578400.0
2013-08-15 12:00:00,75.59,75.71,75.5,75.52,1158100.0,57.2423,57.3332,57.1742,57.1893,1158100.0
2013-08-15 12:30:00,75.53,75.66,75.43,75.46,501400.0,57.1969,57.2954,57.1212,57.1439,501400.0
2013-08-15 13:00:00,75.45,75.51,75.01,75.16,676100.0,57.1363,57.1818,56.8031,56.9167,676100.0
2013-08-15 13:30:00,75.17,75.45,75.16,75.17,443200.0,56.9243,57.1363,56.9167,56.9243,443200.0
2013-08-15 14:00:00,75.17,75.2,74.86,75.09,852000.0,56.9243,56.947,56.6895,56.8637,852000.0
2013-08-15 14:30:00,75.08,75.34,75.08,75.26,590200.0,56.8561,57.053,56.8561,56.9924,590200.0
2013-08-15 15:00:00,75.26,75.34,75.13,75.19,663200.0,56.9924,57.053,56.894,56.9394,663200.0
2013-08-15 15:30:00,75.18,75.31,75.11,75.16,1675600.0,56.9319,57.0303,56.8789,56.9167,1675600.0
2013-08-16 09:30:00,75.19,75.78,74.93,75.75,1554300.0,56.9394,57.3862,56.7425,57.3635,1554300.0
2013-08-16 10:00:00,75.75,76.1,75.56,76.02,1076400.0,57.3635,57.6286,57.2196,57.568,1076400.0
2013-08-16 10:30:00,76.03,76.35,75.94,76.0,629300.0,57.5755,57.8179,57.5074,57.5528,629300.0
2013-08-16 11:00:00,76.0,76.09,75.66,75.8,506500.0,57.5528,57.621,57.2954,57.4014,506500.0
2013-08-16 11:30:00,75.8,75.88,75.7,75.8,433100.0,57.4014,57.462,57.3256,57.4014,433100.0
2013-08-16 12:00:00,75.8,75.9,75.75,75.8,270600.0,57.4014,57.4771,57.3635,57.4014,270600.0
2013-08-16 12:30:00,75.81,75.83,75.74,75.8,420000.0,57.4089,57.4241,57.3559,57.4014,420000.0
2013-08-16 13:00:00,75.8,75.81,75.55,75.62,429000.0,57.4014,57.4089,57.2121,57.2651,429000.0
2013-08-16 13:30:00,75.62,75.81,75.52,75.79,358200.0,57.2651,57.4089,57.1893,57.3938,358200.0
2013-08-16 14:00:00,75.79,75.81,75.56,75.64,391000.0,57.3938,57.4089,57.2196,57.2802,391000.0
2013-08-16 14:30:00,75.63,75.8,75.5,75.78,426600.0,57.2726,57.4014,57.1742,57.3862,426600.0
2013-08-16 15:00:00,75.78,75.81,75.64,75.69,576900.0,57.3862,57.4089,57.2802,57.3181,576900.0
2013-08-16 15:30:00,75.7,75.73,75.34,75.38,1406600.0,57.3256,57.3484,57.053,57.0833,1406600.0
2013-08-19 09:30:00,75.49,75.97,75.35,75.91,1116300.0,57.1666,57.5301,57.0606,57.4847,1116300.0
2013-08-19 10:00:00,75.91,76.08,75.79,76.01,762100.0,57.4847,57.6134,57.3938,57.5604,762100.0
2013-08-19 10:30:00,76.0,76.34,75.95,76.28,758700.0,57.5528,57.8103,57.515,57.7649,758700.0
2013-08-19 11:00:00,76.27,76.44,76.16,76.2,580700.0,57.7573,57.886,57.674,57.7043,580700.0
2013-08-19 11:30:00,76.19,76.36,76.05,76.16,539300.0,57.6967,57.8254,57.5907,57.674,539300.0
2013-08-19 12:00:00,76.15,76.16,75.93,75.96,351700.0,57.6664,57.674,57.4998,57.5225,351700.0
2013-08-19 12:30:00,75.95,76.11,75.93,76.09,349300.0,57.515,57.6361,57.4998,57.621,349300.0
2013-08-19 13:00:00,76.09,76.11,75.63,75.65,375300.0,57.621,57.6361,57.2726,57.2878,375300.0
2013-08-19 13:30:00,75.64,75.88,75.56,75.87,506300.0,57.2802,57.462,57.2196,57.4544,506300.0
2013-08-19 14:00:00,75.86,76.01,75.83,75.91,545200.0,57.4468,57.5604,57.4241,57.4847,545200.0
2013-08-19 14:30:00,75.91,75.91,75.74,75.79,448100.0,57.4847,57.4847,57.3559,57.3938,448100.0
2013-08-19 15:00:00,75.78,75.81,75.4,75.42,710100.0,57.3862,57.4089,57.0985,57.1136,710100.0
2013-08-19 15:30:00,75.41,75.5,75.18,75.2,1422800.0,57.106,57.1742,56.9319,56.947,1422800.0
2013-08-20 09:30:00,77.17,77.24,74.35,75.2,5082000.0,58.4388,58.4918,56.3033,56.947,5082000.0
2013-08-20 10:00:00,75.2,75.25,74.5,74.7,1693800.0,56.947,56.9849,56.4169,56.5684,1693800.0
2013-08-20 10:30:00,74.7,75.47,74.56,75.34,819100.0,56.5684,57.1515,56.4624,57.053,819100.0
2013-08-20 11:00:00,75.29,75.43,75.0,75.01,1167000.0,57.0152,57.1212,56.7956,56.8031,1167000.0
2013-08-20 11:30:00,75.01,75.41,75.0,75.13,707300.0,56.8031,57.106,56.7956,56.894,707300.0
2013-08-20 12:00:00,75.13,75.28,74.86,75.1,504900.0,56.894,57.0076,56.6895,56.8713,504900.0
2013-08-20 12:30:00,75.1,75.22,75.0,75.2,344100.0,56.8713,56.9622,56.7956,56.947,344100.0
2013-08-20 13:00:00,75.2,75.38,75.16,75.29,534300.0,56.947,57.0833,56.9167,57.0152,534300.0
2013-08-20 13:30:00,75.29,75.29,75.05,75.05,342100.0,57.0152,57.0152,56.8334,56.8334,342100.0
2013-08-20 14:00:00,75.05,75.16,74.76,75.01,534100.0,56.8334,56.9167,56.6138,56.8031,534100.0
2013-08-20 14:30:00,75.01,75.15,74.52,74.59,674400.0,56.8031,56.9091,56.4321,56.4851,674400.0
2013-08-20 15:00:00,74.59,74.8,73.65,74.51,1024200.0,56.4851,56.6441,55.7732,56.4245,1024200.0
2013-08-20 15:30:00,74.52,74.6,74.29,74.3,1814500.0,56.4321,56.4926,56.2579,56.2655,1814500.0
2013-08-21 09:30:00,74.6,74.89,74.12,74.4,1568000.0,56.4926,56.7123,56.1292,56.3412,1568000.0
2013-08-21 10:00:00,74.38,75.25,74.37,75.13,1383700.0,56.326,56.9849,56.3185,56.894,1383700.0
2013-08-21 10:30:00,75.12,75.33,75.01,75.06,753600.0,56.8864,57.0455,56.8031,56.841,753600.0
2013-08-21 11:00:00,75.05,75.17,74.41,74.45,539100.0,56.8334,56.9243,56.3488,56.3791,539100.0
2013-08-21 11:30:00,74.46,74.76,74.33,74.52,416300.0,56.3866,56.6138,56.2882,56.4321,416300.0
2013-08-21 12:00:00,74.53,74.6,74.25,74.33,283800.0,56.4396,56.4926,56.2276,56.2882,283800.0
2013-08-21 12:30:00,74.34,74.4,74.03,74.07,530900.0,56.2958,56.3412,56.061,56.0913,530900.0
2013-08-21 13:00:00,74.07,74.3,73.81,74.06,549300.0,56.0913,56.2655,55.8944,56.0837,549300.0
2013-08-21 13:30:00,74.06,74.18,73.96,74.02,385600.0,56.0837,56.1746,56.008,56.0534,385600.0
2013-08-21 14:00:00,74.02,74.02,73.43,73.93,792200.0,56.0534,56.0534,55.6066,55.9853,792200.0
2013-08-21 14:30:00,73.92,74.33,73.91,74.16,611500.0,55.9777,56.2882,55.9701,56.1594,611500.0
2013-08-21 15:00:00,74.17,74.26,74.0,74.15,726600.0,56.167,56.2352,56.0383,56.1519,726600.0
2013-08-21 15:30:00,74.15,74.19,73.66,73.72,1198800.0,56.1519,56.1822,55.7808,55.8262,1198800.0
2013-08-22 09:30:00,73.91,74.16,73.61,73.63,951100.0,55.9701,56.1594,55.7429,55.7581,951100.0
2013-08-22 10:00:00,73.63,74.15,73.59,73.97,728700.0,55.7581,56.1519,55.7278,56.0156,728700.0
2013-08-22 10:30:00,73.97,74.2,73.82,73.83,529600.0,56.0156,56.1897,55.902,55.9095,529600.0
2013-08-22 11:00:00,73.83,73.88,73.71,73.8,486500.0,55.9095,55.9474,55.8187,55.8868,486500.0
2013-08-22 11:30:00,73.8,73.9,73.77,73.86,393600.0,55.8868,55.9626,55.8641,55.9323,393600.0
2013-08-22 12:00:00,73.86,73.94,73.65,73.67,238900.0,55.9323,55.9928,55.7732,55.7884,238900.0
2013-08-22 12:30:00,73.67,73.73,73.35,73.47,269000.0,55.7884,55.8338,55.5461,55.6369,269000.0
2013-08-22 13:00:00,73.46,73.64,73.43,73.54,218800.0,55.6294,55.7657,55.6066,55.6899,218800.0
2013-08-22 13:30:00,73.54,73.59,73.39,73.49,200800.0,55.6899,55.7278,55.5763,55.6521,200800.0
2013-08-22 14:00:00,73.49,73.69,73.49,73.65,242400.0,55.6521,55.8035,55.6521,55.7732,242400.0
2013-08-22 14:30:00,73.65,73.72,73.55,73.66,236300.0,55.7732,55.8262,55.6975,55.7808,236300.0
2013-08-22 15:00:00,73.65,73.87,73.59,73.81,373700.0,55.7732,55.9398,55.7278,55.8944,373700.0
2013-08-22 15:30:00,73.82,74.13,73.8,74.0,1104600.0,55.902,56.1367,55.8868,56.0383,1104600.0
2013-08-23 09:30:00,74.15,74.2,73.74,73.77,549000.0,56.1519,56.1897,55.8414,55.8641,549000.0
2013-08-23 10:00:00,73.75,73.79,73.11,73.53,1179000.0,55.849,55.8793,55.3643,55.6824,1179000.0
2013-08-23 10:30:00,73.54,73.7,73.52,73.56,489000.0,55.6899,55.8111,55.6748,55.7051,489000.0
2013-08-23 11:00:00,73.57,73.6,73.45,73.54,437300.0,55.7127,55.7354,55.6218,55.6899,437300.0
2013-08-23 11:30:00,73.55,73.69,73.52,73.54,311800.0,55.6975,55.8035,55.6748,55.6899,311800.0
2013-08-23 12:00:00,73.55,73.56,73.44,73.48,457100.0,55.6975,55.7051,55.6142,55.6445,457100.0
2013-08-23 12:30:00,73.49,73.5,73.29,73.38,381300.0,55.6521,55.6596,55.5006,55.5688,381300.0
2013-08-23 13:00:00,73.37,73.47,73.28,73.39,222100.0,55.5612,55.6369,55.493,55.5763,222100.0
2013-08-23 13:30:00,73.39,73.58,73.38,73.52,210300.0,55.5763,55.7202,55.5688,55.6748,210300.0
2013-08-23 14:00:00,73.52,73.57,73.48,73.52,268800.0,55.6748,55.7127,55.6445,55.6748,268800.0
2013-08-23 14:30:00,73.52,73.73,73.47,73.68,319800.0,55.6748,55.8338,55.6369,55.796,319800.0
2013-08-23 15:00:00,73.68,73.84,73.59,73.81,497200.0,55.796,55.9171,55.7278,55.8944,497200.0
2013-08-23 15:30:00,73.8,74.01,73.76,73.89,1154600.0,55.8868,56.0459,55.8565,55.955,1154600.0
2013-08-26 09:30:00,73.83,74.83,73.82,74.75,864200.0,55.9095,56.6668,55.902,56.6062,864200.0
2013-08-26 10:00:00,74.73,75.6,74.68,75.58,1232800.0,56.5911,57.2499,56.5532,57.2348,1232800.0
2013-08-26 10:30:00,75.59,75.97,75.46,75.89,1071700.0,57.2423,57.5301,57.1439,57.4695,1071700.0
2013-08-26 11:00:00,75.9,75.91,75.53,75.73,739800.0,57.4771,57.4847,57.1969,57.3484,739800.0
2013-08-26 11:30:00,75.73,75.9,75.72,75.84,609200.0,57.3484,57.4771,57.3408,57.4317,609200.0
2013-08-26 12:00:00,75.84,75.97,75.65,75.93,503400.0,57.4317,57.5301,57.2878,57.4998,503400.0
2013-08-26 12:30:00,75.92,76.1,75.88,76.08,634200.0,57.4922,57.6286,57.462,57.6134,634200.0
2013-08-26 13:00:00,76.08,76.15,76.0,76.01,527900.0,57.6134,57.6664,57.5528,57.5604,527900.0
2013-08-26 13:30:00,76.01,76.06,75.96,76.01,368400.0,57.5604,57.5983,57.5225,57.5604,368400.0
2013-08-26 14:00:00,76.01,76.08,75.99,76.0,357300.0,57.5604,57.6134,57.5453,57.5528,357300.0
2013-08-26 14:30:00,76.01,76.07,75.88,76.06,429400.0,57.5604,57.6058,57.462,57.5983,429400.0
2013-08-26 15:00:00,76.06,76.06,75.46,75.65,697400.0,57.5983,57.5983,57.1439,57.2878,697400.0
2013-08-26 15:30:00,75.64,75.79,75.41,75.42,1272000.0,57.2802,57.3938,57.106,57.1136,1272000.0
2013-08-27 09:30:00,74.85,75.23,74.64,74.87,936800.0,56.682,56.9697,56.5229,56.6971,936800.0
2013-08-27 10:00:00,74.85,75.01,74.53,74.53,570100.0,56.682,56.8031,56.4396,56.4396,570100.0
2013-08-27 10:30:00,74.53,74.81,74.36,74.43,572200.0,56.4396,56.6517,56.3109,56.3639,572200.0
2013-08-27 11:00:00,74.43,74.58,74.37,74.38,545900.0,56.3639,56.4775,56.3185,56.326,545900.0
2013-08-27 11:30:00,74.38,74.49,74.23,74.33,412600.0,56.326,56.4093,56.2125,56.2882,412600.0
2013-08-27 12:00:00,74.31,74.35,74.11,74.21,352500.0,56.273,56.3033,56.1216,56.1973,352500.0
2013-08-27 12:30:00,74.21,74.38,74.16,74.24,429500.0,56.1973,56.326,56.1594,56.22,429500.0
2013-08-27 13:00:00,74.23,74.24,74.05,74.1,351300.0,56.2125,56.22,56.0761,56.114,351300.0
2013-08-27 13:30:00,74.09,74.41,74.07,74.32,275200.0,56.1064,56.3488,56.0913,56.2806,275200.0
2013-08-27 14:00:00,74.31,74.33,74.11,74.21,338800.0,56.273,56.2882,56.1216,56.1973,338800.0
2013-08-27 14:30:00,74.22,74.45,74.11,74.31,382700.0,56.2049,56.3791,56.1216,56.273,382700.0
2013-08-27 15:00:00,74.31,74.39,74.02,74.09,657400.0,56.273,56.3336,56.0534,56.1064,657400.0
2013-08-27 15:30:00,74.08,74.24,73.95,74.13,1370700.0,56.0989,56.22,56.0004,56.1367,1370700.0
2013-08-28 09:30:00,74.11,75.03,74.01,74.5,849500.0,56.1216,56.8183,56.0459,56.4169,849500.0
2013-08-28 10:00:00,74.47,74.9,74.41,74.88,607000.0,56.3942,56.7198,56.3488,56.7047,607000.0
2013-08-28 10:30:00,74.87,74.94,74.72,74.92,556100.0,56.6971,56.7501,56.5835,56.735,556100.0
2013-08-28 11:00:00,74.93,75.13,74.79,74.79,496000.0,56.7425,56.894,56.6365,56.6365,496000.0
2013-08-28 11:30:00,74.78,75.11,74.7,75.05,334500.0,56.629,56.8789,56.5684,56.8334,334500.0
2013-08-28 12:00:00,75.04,75.05,74.84,75.0,345800.0,56.8258,56.8334,56.6744,56.7956,345800.0
2013-08-28 12:30:00,75.02,75.25,75.02,75.17,306200.0,56.8107,56.9849,56.8107,56.9243,306200.0
2013-08-28 13:00:00,75.16,75.23,74.98,75.03,257300.0,56.9167,56.9697,56.7804,56.8183,257300.0
2013-08-28 13:30:00,75.04,75.25,75.02,75.17,262500.0,56.8258,56.9849,56.8107,56.9243,262500.0
2013-08-28 14:00:00,75.17,75.19,74.87,75.0,419600.0,56.9243,56.9394,56.6971,56.7956,419600.0
2013-08-28 14:30:00,74.99,75.16,74.93,75.09,311200.0,56.788,56.9167,56.7425,56.8637,311200.0
2013-08-28 15:00:00,75.09,75.31,75.05,75.24,400900.0,56.8637,57.0303,56.8334,56.9773,400900.0
2013-08-28 15:30:00,75.25,75.32,75.04,75.06,991600.0,56.9849,57.0379,56.8258,56.841,991600.0
2013-08-29 09:30:00,74.97,75.13,74.8,75.04,453700.0,56.7728,56.894,56.6441,56.8258,453700.0
2013-08-29 10:00:00,75.04,75.36,75.0,75.22,419400.0,56.8258,57.0682,56.7956,56.9622,419400.0
2013-08-29 10:30:00,75.23,75.62,75.22,75.47,472400.0,56.9697,57.2651,56.9622,57.1515,472400.0
2013-08-29 11:00:00,75.48,75.66,75.44,75.46,313000.0,57.159,57.2954,57.1288,57.1439,313000.0
2013-08-29 11:30:00,75.46,75.49,75.29,75.31,336800.0,57.1439,57.1666,57.0152,57.0303,336800.0
2013-08-29 12:00:00,75.31,75.36,75.24,75.29,338700.0,57.0303,57.0682,56.9773,57.0152,338700.0
2013-08-29 12:30:00,75.28,75.31,75.13,75.2,347400.0,57.0076,57.0303,56.894,56.947,347400.0
2013-08-29 13:00:00,75.2,75.29,74.96,75.14,237600.0,56.947,57.0152,56.7653,56.9016,237600.0
2013-08-29 13:30:00,75.13,75.13,74.97,75.08,273600.0,56.894,56.894,56.7728,56.8561,273600.0
2013-08-29 14:00:00,75.08,75.22,75.04,75.2,281400.0,56.8561,56.9622,56.8258,56.947,281400.0
2013-08-29 14:30:00,75.21,75.23,75.06,75.15,228400.0,56.9546,56.9697,56.841,56.9091,228400.0
2013-08-29 15:00:00,75.16,75.2,75.03,75.05,372900.0,56.9167,56.947,56.8183,56.8334,372900.0
2013-08-29 15:30:00,75.03,75.17,74.88,75.05,913100.0,56.8183,56.9243,56.7047,56.8334,913100.0
2013-08-30 09:30:00,75.18,75.18,74.74,74.78,554800.0,56.9319,56.9319,56.5987,56.629,554800.0
2013-08-30 10:00:00,74.78,74.8,74.53,74.54,574500.0,56.629,56.6441,56.4396,56.4472,574500.0
2013-08-30 10:30:00,74.54,74.64,74.38,74.5,270900.0,56.4472,56.5229,56.326,56.4169,270900.0
2013-08-30 11:00:00,74.49,74.63,74.43,74.5,265200.0,56.4093,56.5154,56.3639,56.4169,265200.0
2013-08-30 11:30:00,74.49,74.54,74.38,74.4,240200.0,56.4093,56.4472,56.326,56.3412,240200.0
2013-08-30 12:00:00,74.41,74.58,74.36,74.57,242700.0,56.3488,56.4775,56.3109,56.4699,242700.0
2013-08-30 12:30:00,74.55,74.56,74.46,74.52,166300.0,56.4548,56.4624,56.3866,56.4321,166300.0
2013-08-30 13:00:00,74.51,74.56,74.18,74.53,333800.0,56.4245,56.4624,56.1746,56.4396,333800.0
2013-08-30 13:30:00,74.52,74.57,74.37,74.37,312200.0,56.4321,56.4699,56.3185,56.3185,312200.0
2013-08-30 14:00:00,74.38,74.45,74.3,74.34,259800.0,56.326,56.3791,56.2655,56.2958,259800.0
2013-08-30 14:30:00,74.33,74.71,74.33,74.62,284200.0,56.2882,56.5759,56.2882,56.5078,284200.0
2013-08-30 15:00:00,74.63,74.66,74.52,74.55,398700.0,56.5154,56.5381,56.4321,56.4548,398700.0
2013-08-30 15:30:00,74.55,74.58,74.32,74.49,1169600.0,56.4548,56.4775,56.2806,56.4093,1169600.0
2013-09-03 09:30:00,74.83,75.25,74.83,74.93,725400.0,56.9659,57.2856,56.9659,57.042,725400.0
2013-09-03 10:00:00,74.91,75.01,74.68,74.91,723700.0,57.0268,57.1029,56.8517,57.0268,723700.0
2013-09-03 10:30:00,74.91,74.95,74.69,74.72,419000.0,57.0268,57.0572,56.8593,56.8821,419000.0
2013-09-03 11:00:00,74.71,74.85,74.36,74.38,411500.0,56.8745,56.9811,56.6081,56.6233,411500.0
2013-09-03 11:30:00,74.38,74.6,74.32,74.55,389800.0,56.6233,56.7908,56.5776,56.7527,389800.0
2013-09-03 12:00:00,74.56,74.59,74.33,74.35,291200.0,56.7603,56.7832,56.5852,56.6005,291200.0
2013-09-03 12:30:00,74.36,74.39,74.0,74.02,312400.0,56.6081,56.6309,56.334,56.3492,312400.0
2013-09-03 13:00:00,74.04,74.17,73.92,74.11,278900.0,56.3645,56.4634,56.2731,56.4178,278900.0
2013-09-03 13:30:00,74.11,74.12,73.87,73.91,253100.0,56.4178,56.4254,56.2351,56.2655,253100.0
2013-09-03 14:00:00,73.92,74.0,73.76,73.87,348600.0,56.2731,56.334,56.1513,56.2351,348600.0
2013-09-03 14:30:00,73.88,73.98,73.68,73.78,448900.0,56.2427,56.3188,56.0904,56.1665,448900.0
2013-09-03 15:00:00,73.78,74.13,73.73,74.01,532500.0,56.1665,56.433,56.1285,56.3416,532500.0
2013-09-03 15:30:00,74.02,74.21,73.88,73.94,1223200.0,56.3492,56.4939,56.2427,56.2883,1223200.0
2013-09-04 09:30:00,73.98,74.18,73.74,73.78,547000.0,56.3188,56.471,56.1361,56.1665,547000.0
2013-09-04 10:00:00,73.79,74.27,73.78,74.25,518800.0,56.1741,56.5396,56.1665,56.5243,518800.0
2013-09-04 10:30:00,74.25,74.29,74.14,74.25,522900.0,56.5243,56.5548,56.4406,56.5243,522900.0
2013-09-04 11:00:00,74.25,74.51,74.24,74.39,707400.0,56.5243,56.7223,56.5167,56.6309,707400.0
2013-09-04 11:30:00,74.38,74.39,74.22,74.29,538300.0,56.6233,56.6309,56.5015,56.5548,538300.0
2013-09-04 12:00:00,74.3,74.31,74.2,74.2,413200.0,56.5624,56.57,56.4863,56.4863,413200.0
2013-09-04 12:30:00,74.21,74.31,74.19,74.26,390300.0,56.4939,56.57,56.4787,56.5319,390300.0
2013-09-04 13:00:00,74.26,74.32,74.23,74.23,548400.0,56.5319,56.5776,56.5091,56.5091,548400.0
2013-09-04 13:30:00,74.24,74.31,74.18,74.19,483400.0,56.5167,56.57,56.471,56.4787,483400.0
2013-09-04 14:00:00,74.19,74.25,74.15,74.21,375200.0,56.4787,56.5243,56.4482,56.4939,375200.0
2013-09-04 14:30:00,74.2,74.29,74.17,74.25,560900.0,56.4863,56.5548,56.4634,56.5243,560900.0
2013-09-04 15:00:00,74.25,74.27,74.12,74.21,757900.0,56.5243,56.5396,56.4254,56.4939,757900.0
2013-09-04 15:30:00,74.21,74.23,74.13,74.14,1215700.0,56.4939,56.5091,56.433,56.4406,1215700.0
2013-09-05 09:30:00,74.07,74.21,73.92,73.99,843400.0,56.3873,56.4939,56.2731,56.3264,843400.0
2013-09-05 10:00:00,73.99,74.01,73.82,73.99,837900.0,56.3264,56.3416,56.197,56.3264,837900.0
2013-09-05 10:30:00,73.99,74.0,73.68,73.68,497100.0,56.3264,56.334,56.0904,56.0904,497100.0
2013-09-05 11:00:00,73.68,73.77,73.42,73.43,764700.0,56.0904,56.1589,55.8925,55.9001,764700.0
2013-09-05 11:30:00,73.43,73.82,73.42,73.52,515500.0,55.9001,56.197,55.8925,55.9686,515500.0
2013-09-05 12:00:00,73.52,73.55,73.31,73.4,571200.0,55.9686,55.9914,55.8087,55.8773,571200.0
2013-09-05 12:30:00,73.4,73.51,73.35,73.45,331200.0,55.8773,55.961,55.8392,55.9153,331200.0
2013-09-05 13:00:00,73.44,73.49,73.25,73.37,666000.0,55.9077,55.9458,55.7631,55.8544,666000.0
2013-09-05 13:30:00,73.37,73.42,73.29,73.35,611300.0,55.8544,55.8925,55.7935,55.8392,611300.0
2013-09-05 14:00:00,73.35,73.4,73.27,73.3,582300.0,55.8392,55.8773,55.7783,55.8011,582300.0
2013-09-05 14:30:00,73.3,73.33,73.22,73.27,1207300.0,55.8011,55.824,55.7402,55.7783,1207300.0
2013-09-05 15:00:00,73.28,73.29,73.14,73.17,686400.0,55.7859,55.7935,55.6793,55.7022,686400.0
2013-09-05 15:30:00,73.17,73.18,72.84,72.99,1736400.0,55.7022,55.7098,55.4509,55.5651,1736400.0
2013-09-06 09:30:00,73.6,73.6,72.21,72.39,1625800.0,56.0295,56.0295,54.9713,55.1084,1625800.0
2013-09-06 10:00:00,72.38,72.6,72.22,72.42,800200.0,55.1008,55.2682,54.979,55.1312,800200.0
2013-09-06 10:30:00,72.43,72.74,72.4,72.74,925900.0,55.1388,55.3748,55.116,55.3748,925900.0
2013-09-06 11:00:00,72.73,73.11,72.73,73.08,805000.0,55.3672,55.6565,55.3672,55.6336,805000.0
2013-09-06 11:30:00,73.08,73.38,73.07,73.24,753400.0,55.6336,55.862,55.626,55.7555,753400.0
2013-09-06 12:00:00,73.23,73.3,73.14,73.21,332000.0,55.7478,55.8011,55.6793,55.7326,332000.0
2013-09-06 12:30:00,73.22,73.26,72.93,73.05,358300.0,55.7402,55.7707,55.5195,55.6108,358300.0
2013-09-06 13:00:00,73.06,73.4,73.06,73.34,444900.0,55.6184,55.8773,55.6184,55.8316,444900.0
2013-09-06 13:30:00,73.34,73.48,73.27,73.38,361800.0,55.8316,55.9382,55.7783,55.862,361800.0
2013-09-06 14:00:00,73.38,73.4,73.13,73.39,373000.0,55.862,55.8773,55.6717,55.8696,373000.0
2013-09-06 14:30:00,73.4,73.48,73.2,73.25,408400.0,55.8773,55.9382,55.725,55.7631,408400.0
2013-09-06 15:00:00,73.24,73.24,73.0,73.08,516000.0,55.7555,55.7555,55.5727,55.6336,516000.0
2013-09-06 15:30:00,73.08,73.08,72.64,72.71,1185000.0,55.6336,55.6336,55.2987,55.352,1185000.0
2013-09-09 09:30:00,72.98,73.63,72.9,73.52,738000.0,55.5575,56.0523,55.4966,55.9686,738000.0
2013-09-09 10:00:00,73.51,73.65,73.31,73.36,452300.0,55.961,56.0676,55.8087,55.8468,452300.0
2013-09-09 10:30:00,73.35,73.42,73.08,73.19,411600.0,55.8392,55.8925,55.6336,55.7174,411600.0
2013-09-09 11:00:00,73.2,73.27,73.04,73.17,349500.0,55.725,55.7783,55.6032,55.7022,349500.0
2013-09-09 11:30:00,73.16,73.4,73.15,73.26,356800.0,55.6945,55.8773,55.6869,55.7707,356800.0
2013-09-09 12:00:00,73.27,73.54,73.23,73.5,288900.0,55.7783,55.9838,55.7478,55.9534,288900.0
2013-09-09 12:30:00,73.5,73.51,73.37,73.4,173100.0,55.9534,55.961,55.8544,55.8773,173100.0
2013-09-09 13:00:00,73.4,73.61,73.37,73.49,254500.0,55.8773,56.0371,55.8544,55.9458,254500.0
2013-09-09 13:30:00,73.48,73.57,73.41,73.53,362700.0,55.9382,56.0067,55.8849,55.9762,362700.0
2013-09-09 14:00:00,73.53,73.79,73.46,73.61,553300.0,55.9762,56.1741,55.9229,56.0371,553300.0
2013-09-09 14:30:00,73.6,73.67,73.53,73.62,235100.0,56.0295,56.0828,55.9762,56.0447,235100.0
2013-09-09 15:00:00,73.62,73.72,73.52,73.54,337700.0,56.0447,56.1209,55.9686,55.9838,337700.0
2013-09-09 15:30:00,73.54,73.62,73.5,73.54,641400.0,55.9838,56.0447,55.9534,55.9838,641400.0
2013-09-10 09:30:00,73.96,74.19,73.78,73.91,696900.0,56.3036,56.4787,56.1665,56.2655,696900.0
2013-09-10 10:00:00,73.92,74.28,73.74,74.25,515700.0,56.2731,56.5472,56.1361,56.5243,515700.0
2013-09-10 10:30:00,74.26,74.46,74.25,74.33,326400.0,56.5319,56.6842,56.5243,56.5852,326400.0
2013-09-10 11:00:00,74.33,74.42,74.29,74.32,351200.0,56.5852,56.6538,56.5548,56.5776,351200.0
2013-09-10 11:30:00,74.32,74.34,74.08,74.22,301500.0,56.5776,56.5928,56.3949,56.5015,301500.0
2013-09-10 12:00:00,74.22,74.34,74.16,74.18,238700.0,56.5015,56.5928,56.4558,56.471,238700.0
2013-09-10 12:30:00,74.17,74.3,74.16,74.28,237200.0,56.4634,56.5624,56.4558,56.5472,237200.0
2013-09-10 13:00:00,74.28,74.32,74.17,74.3,158800.0,56.5472,56.5776,56.4634,56.5624,158800.0
2013-09-10 13:30:00,74.29,74.39,74.22,74.39,199600.0,56.5548,56.6309,56.5015,56.6309,199600.0
2013-09-10 14:00:00,74.39,74.58,74.39,74.51,364100.0,56.6309,56.7756,56.6309,56.7223,364100.0
2013-09-10 14:30:00,74.5,74.59,74.41,74.54,342700.0,56.7147,56.7832,56.6461,56.7451,342700.0
2013-09-10 15:00:00,74.54,74.65,74.51,74.52,556100.0,56.7451,56.8288,56.7223,56.7299,556100.0
2013-09-10 15:30:00,74.52,74.61,74.44,74.6,1408600.0,56.7299,56.7984,56.669,56.7908,1408600.0
2013-09-11 09:30:00,74.72,74.87,74.51,74.53,413600.0,56.8821,56.9963,56.7223,56.7375,413600.0
2013-09-11 10:00:00,74.51,74.7,74.3,74.39,413400.0,56.7223,56.8669,56.5624,56.6309,413400.0
2013-09-11 10:30:00,74.4,74.57,74.22,74.27,309300.0,56.6385,56.7679,56.5015,56.5396,309300.0
2013-09-11 11:00:00,74.27,74.33,74.16,74.17,380400.0,56.5396,56.5852,56.4558,56.4634,380400.0
2013-09-11 11:30:00,74.17,74.39,74.17,74.31,389800.0,56.4634,56.6309,56.4634,56.57,389800.0
2013-09-11 12:00:00,74.31,74.47,74.24,74.47,344900.0,56.57,56.6918,56.5167,56.6918,344900.0
2013-09-11 12:30:00,74.48,74.58,74.44,74.5,318300.0,56.6994,56.7756,56.669,56.7147,318300.0
2013-09-11 13:00:00,74.51,74.57,74.28,74.55,345100.0,56.7223,56.7679,56.5472,56.7527,345100.0
2013-09-11 13:30:00,74.55,74.67,74.51,74.57,249500.0,56.7527,56.8441,56.7223,56.7679,249500.0
2013-09-11 14:00:00,74.58,74.78,74.56,74.77,319500.0,56.7756,56.9278,56.7603,56.9202,319500.0
2013-09-11 14:30:00,74.78,74.81,74.53,74.56,255700.0,56.9278,56.9506,56.7375,56.7603,255700.0
2013-09-11 15:00:00,74.57,74.77,74.57,74.67,438400.0,56.7679,56.9202,56.7679,56.8441,438400.0
2013-09-11 15:30:00,74.67,75.11,74.63,75.03,1612600.0,56.8441,57.179,56.8136,57.1181,1612600.0
2013-09-12 09:30:00,75.18,75.39,75.04,75.36,758900.0,57.2323,57.3922,57.1257,57.3693,758900.0
2013-09-12 10:00:00,75.35,75.74,75.34,75.58,604400.0,57.3617,57.6586,57.3541,57.5368,604400.0
2013-09-12 10:30:00,75.59,75.68,75.35,75.43,530900.0,57.5444,57.613,57.3617,57.4226,530900.0
2013-09-12 11:00:00,75.42,75.5,75.22,75.35,437900.0,57.415,57.4759,57.2628,57.3617,437900.0
2013-09-12 11:30:00,75.34,75.37,75.18,75.25,326300.0,57.3541,57.377,57.2323,57.2856,326300.0
2013-09-12 12:00:00,75.26,75.32,75.06,75.2,305200.0,57.2932,57.3389,57.141,57.2475,305200.0
2013-09-12 12:30:00,75.19,75.21,74.97,75.11,361800.0,57.2399,57.2552,57.0724,57.179,361800.0
2013-09-12 13:00:00,75.1,75.36,75.1,75.22,431200.0,57.1714,57.3693,57.1714,57.2628,431200.0
2013-09-12 13:30:00,75.23,75.25,75.13,75.13,274200.0,57.2704,57.2856,57.1943,57.1943,274200.0
2013-09-12 14:00:00,75.13,75.32,75.12,75.31,272000.0,57.1943,57.3389,57.1866,57.3313,272000.0
2013-09-12 14:30:00,75.3,75.32,75.13,75.3,411100.0,57.3237,57.3389,57.1943,57.3237,411100.0
2013-09-12 15:00:00,75.3,75.33,75.16,75.32,561700.0,57.3237,57.3465,57.2171,57.3389,561700.0
2013-09-12 15:30:00,75.32,75.4,75.28,75.39,1227200.0,57.3389,57.3998,57.3084,57.3922,1227200.0
2013-09-13 09:30:00,75.22,75.41,75.1,75.3,480400.0,57.2628,57.4074,57.1714,57.3237,480400.0
2013-09-13 10:00:00,75.3,75.31,74.84,74.93,477400.0,57.3237,57.3313,56.9735,57.042,477400.0
2013-09-13 10:30:00,74.94,75.11,74.94,74.99,275800.0,57.0496,57.179,57.0496,57.0877,275800.0
2013-09-13 11:00:00,74.98,75.04,74.94,74.97,242100.0,57.0801,57.1257,57.0496,57.0724,242100.0
2013-09-13 11:30:00,74.97,75.17,74.96,75.16,284200.0,57.0724,57.2247,57.0648,57.2171,284200.0
2013-09-13 12:00:00,75.17,75.36,75.1,75.31,265800.0,57.2247,57.3693,57.1714,57.3313,265800.0
2013-09-13 12:30:00,75.31,75.32,75.13,75.13,189500.0,57.3313,57.3389,57.1943,57.1943,189500.0
2013-09-13 13:00:00,75.14,75.32,75.14,75.31,170600.0,57.2019,57.3389,57.2019,57.3313,170600.0
2013-09-13 13:30:00,75.31,75.36,75.23,75.3,222800.0,57.3313,57.3693,57.2704,57.3237,222800.0
2013-09-13 14:00:00,75.3,75.37,75.15,75.15,301100.0,57.3237,57.377,57.2095,57.2095,301100.0
2013-09-13 14:30:00,75.14,75.24,75.08,75.19,261800.0,57.2019,57.278,57.1562,57.2399,261800.0
2013-09-13 15:00:00,75.2,75.2,75.06,75.12,350500.0,57.2475,57.2475,57.141,57.1866,350500.0
2013-09-13 15:30:00,75.12,75.13,75.03,75.12,880400.0,57.1866,57.1943,57.1181,57.1866,880400.0
2013-09-16 09:30:00,75.96,76.29,75.43,75.73,866500.0,57.8261,58.0773,57.4226,57.651,866500.0
2013-09-16 10:00:00,75.71,75.85,75.48,75.83,665800.0,57.6358,57.7424,57.4607,57.7271,665800.0
2013-09-16 10:30:00,75.82,75.82,75.57,75.67,375100.0,57.7195,57.7195,57.5292,57.6053,375100.0
2013-09-16 11:00:00,75.67,75.72,75.57,75.71,273000.0,57.6053,57.6434,57.5292,57.6358,273000.0
2013-09-16 11:30:00,75.71,75.77,75.63,75.76,347900.0,57.6358,57.6815,57.5749,57.6739,347900.0
2013-09-16 12:00:00,75.76,75.78,75.53,75.53,276300.0,57.6739,57.6891,57.4988,57.4988,276300.0
2013-09-16 12:30:00,75.54,75.66,75.47,75.62,313200.0,57.5064,57.5977,57.4531,57.5673,313200.0
2013-09-16 13:00:00,75.62,75.65,75.39,75.63,220400.0,57.5673,57.5901,57.3922,57.5749,220400.0
2013-09-16 13:30:00,75.64,75.65,75.35,75.54,342100.0,57.5825,57.5901,57.3617,57.5064,342100.0
2013-09-16 14:00:00,75.55,75.56,75.37,75.38,288400.0,57.514,57.5216,57.377,57.3846,288400.0
2013-09-16 14:30:00,75.38,75.41,75.2,75.3,417900.0,57.3846,57.4074,57.2475,57.3237,417900.0
2013-09-16 15:00:00,75.3,75.59,75.27,75.46,468300.0,57.3237,57.5444,57.3008,57.4455,468300.0
2013-09-16 15:30:00,75.46,75.55,75.35,75.53,824300.0,57.4455,57.514,57.3617,57.4988,824300.0
2013-09-17 09:30:00,75.66,76.05,75.57,75.8,573000.0,57.5977,57.8946,57.5292,57.7043,573000.0
2013-09-17 10:00:00,75.77,76.08,75.7,76.0,377700.0,57.6815,57.9175,57.6282,57.8566,377700.0
2013-09-17 10:30:00,76.01,76.15,75.89,75.97,396600.0,57.8642,57.9707,57.7728,57.8337,396600.0
2013-09-17 11:00:00,75.95,76.1,75.92,75.98,339100.0,57.8185,57.9327,57.7957,57.8413,339100.0
2013-09-17 11:30:00,75.99,76.0,75.85,75.88,309500.0,57.8489,57.8566,57.7424,57.7652,309500.0
2013-09-17 12:00:00,75.88,75.91,75.79,75.86,397100.0,57.7652,57.788,57.6967,57.75,397100.0
2013-09-17 12:30:00,75.87,75.95,75.7,75.9,408500.0,57.7576,57.8185,57.6282,57.7804,408500.0
2013-09-17 13:00:00,75.9,75.96,75.87,75.94,279700.0,57.7804,57.8261,57.7576,57.8109,279700.0
2013-09-17 13:30:00,75.95,75.98,75.89,75.93,283400.0,57.8185,57.8413,57.7728,57.8033,283400.0
2013-09-17 14:00:00,75.93,76.11,75.92,76.1,321300.0,57.8033,57.9403,57.7957,57.9327,321300.0
2013-09-17 14:30:00,76.09,76.14,76.04,76.08,368900.0,57.9251,57.9631,57.887,57.9175,368900.0
2013-09-17 15:00:00,76.08,76.13,76.05,76.06,399600.0,57.9175,57.9555,57.8946,57.9022,399600.0
2013-09-17 15:30:00,76.07,76.07,75.74,75.81,1091600.0,57.9098,57.9098,57.6586,57.7119,1091600.0
2013-09-18 09:30:00,75.8,76.45,75.76,75.99,751500.0,57.7043,58.1991,57.6739,57.8489,751500.0
2013-09-18 10:00:00,76.0,76.13,75.9,76.01,332100.0,57.8566,57.9555,57.7804,57.8642,332100.0
2013-09-18 10:30:00,76.01,76.1,75.82,75.99,257700.0,57.8642,57.9327,57.7195,57.8489,257700.0
2013-09-18 11:00:00,75.99,76.04,75.67,75.69,321300.0,57.8489,57.887,57.6053,57.6206,321300.0
2013-09-18 11:30:00,75.7,75.77,75.43,75.45,539900.0,57.6282,57.6815,57.4226,57.4379,539900.0
2013-09-18 12:00:00,75.44,75.65,75.44,75.58,295600.0,57.4302,57.5901,57.4302,57.5368,295600.0
2013-09-18 12:30:00,75.59,75.65,75.53,75.53,162100.0,57.5444,57.5901,57.4988,57.4988,162100.0
2013-09-18 13:00:00,75.53,75.65,75.5,75.56,261300.0,57.4988,57.5901,57.4759,57.5216,261300.0
2013-09-18 13:30:00,75.56,75.59,75.35,75.44,341400.0,57.5216,57.5444,57.3617,57.4302,341400.0
2013-09-18 14:00:00,75.45,77.02,75.45,76.95,1944300.0,57.4379,58.6331,57.4379,58.5798,1944300.0
2013-09-18 14:30:00,76.95,77.94,76.95,77.94,1505700.0,58.5798,59.3334,58.5798,59.3334,1505700.0
2013-09-18 15:00:00,77.95,77.98,77.38,77.43,1018900.0,59.341,59.3639,58.9071,58.9452,1018900.0
2013-09-18 15:30:00,77.42,77.66,77.35,77.37,1759200.0,58.9376,59.1203,58.8843,58.8995,1759200.0
2013-09-19 09:30:00,77.89,78.49,77.84,78.29,945700.0,59.2954,59.7521,59.2573,59.5999,945700.0
2013-09-19 10:00:00,78.27,78.52,78.13,78.19,955200.0,59.5846,59.775,59.4781,59.5237,955200.0
2013-09-19 10:30:00,78.2,78.35,78.1,78.2,427900.0,59.5314,59.6455,59.4552,59.5314,427900.0
2013-09-19 11:00:00,78.2,78.2,78.03,78.14,290800.0,59.5314,59.5314,59.4019,59.4857,290800.0
2013-09-19 11:30:00,78.14,78.14,77.68,77.88,368600.0,59.4857,59.4857,59.1355,59.2877,368600.0
2013-09-19 12:00:00,77.87,77.98,77.8,77.84,286900.0,59.2801,59.3639,59.2268,59.2573,286900.0
2013-09-19 12:30:00,77.83,77.88,77.64,77.82,271000.0,59.2497,59.2877,59.105,59.2421,271000.0
2013-09-19 13:00:00,77.82,78.01,77.82,78.0,332300.0,59.2421,59.3867,59.2421,59.3791,332300.0
2013-09-19 13:30:00,77.99,78.18,77.97,78.03,347300.0,59.3715,59.5161,59.3563,59.4019,347300.0
2013-09-19 14:00:00,78.03,78.24,78.02,78.23,316800.0,59.4019,59.5618,59.3943,59.5542,316800.0
2013-09-19 14:30:00,78.22,78.44,78.11,78.43,371900.0,59.5466,59.7141,59.4628,59.7064,371900.0
2013-09-19 15:00:00,78.43,78.6,78.35,78.59,733900.0,59.7064,59.8359,59.6455,59.8282,733900.0
2013-09-19 15:30:00,78.6,78.72,78.5,78.51,1217800.0,59.8359,59.9272,59.7597,59.7673,1217800.0
2013-09-20 09:30:00,78.84,78.84,78.27,78.34,2901200.0,60.0186,60.0186,59.5846,59.6379,2901200.0
2013-09-20 10:00:00,78.33,78.49,78.11,78.23,549700.0,59.6303,59.7521,59.4628,59.5542,549700.0
2013-09-20 10:30:00,78.23,78.53,78.18,78.41,493500.0,59.5542,59.7826,59.5161,59.6912,493500.0
2013-09-20 11:00:00,78.41,78.43,78.09,78.14,393500.0,59.6912,59.7064,59.4476,59.4857,393500.0
2013-09-20 11:30:00,78.13,78.18,77.81,77.97,410000.0,59.4781,59.5161,59.2345,59.3563,410000.0
2013-09-20 12:00:00,77.97,77.97,77.6,77.62,350600.0,59.3563,59.3563,59.0746,59.0898,350600.0
2013-09-20 12:30:00,77.63,77.89,77.54,77.85,328900.0,59.0974,59.2954,59.0289,59.2649,328900.0
2013-09-20 13:00:00,77.85,77.86,77.58,77.68,235700.0,59.2649,59.2725,59.0594,59.1355,235700.0
2013-09-20 13:30:00,77.69,77.79,77.5,77.57,296700.0,59.1431,59.2192,58.9985,59.0518,296700.0
2013-09-20 14:00:00,77.56,77.61,77.43,77.5,433000.0,59.0441,59.0822,58.9452,58.9985,433000.0
2013-09-20 14:30:00,77.5,77.56,77.36,77.46,457600.0,58.9985,59.0441,58.8919,58.968,457600.0
2013-09-20 15:00:00,77.47,77.55,77.07,77.07,666600.0,58.9756,59.0365,58.6711,58.6711,666600.0
2013-09-20 15:30:00,77.08,77.2,77.0,77.08,1986200.0,58.6787,58.7701,58.6178,58.6787,1986200.0
2013-09-23 09:30:00,76.46,76.76,76.03,76.37,782500.0,58.2067,58.4351,57.8794,58.1382,782500.0
2013-09-23 10:00:00,76.37,76.58,76.32,76.36,397200.0,58.1382,58.2981,58.1002,58.1306,397200.0
2013-09-23 10:30:00,76.36,76.63,76.14,76.15,379000.0,58.1306,58.3362,57.9631,57.9707,379000.0
2013-09-23 11:00:00,76.16,76.35,76.11,76.2,398500.0,57.9784,58.123,57.9403,58.0088,398500.0
2013-09-23 11:30:00,76.2,76.42,76.2,76.33,203600.0,58.0088,58.1763,58.0088,58.1078,203600.0
2013-09-23 12:00:00,76.32,76.42,76.24,76.31,276000.0,58.1002,58.1763,58.0393,58.0926,276000.0
2013-09-23 12:30:00,76.31,76.39,76.27,76.34,192300.0,58.0926,58.1535,58.0621,58.1154,192300.0
2013-09-23 13:00:00,76.34,76.41,76.2,76.24,194000.0,58.1154,58.1687,58.0088,58.0393,194000.0
2013-09-23 13:30:00,76.25,76.28,76.1,76.27,243500.0,58.0469,58.0697,57.9327,58.0621,243500.0
2013-09-23 14:00:00,76.27,76.29,76.05,76.05,319100.0,58.0621,58.0773,57.8946,57.8946,319100.0
2013-09-23 14:30:00,76.06,76.11,75.98,76.06,476500.0,57.9022,57.9403,57.8413,57.9022,476500.0
2013-09-23 15:00:00,76.06,76.09,75.87,75.88,476000.0,57.9022,57.9251,57.7576,57.7652,476000.0
2013-09-23 15:30:00,75.87,76.0,75.77,75.9,1257500.0,57.7576,57.8566,57.6815,57.7804,1257500.0
2013-09-24 09:30:00,75.8,75.94,75.58,75.86,598200.0,57.7043,57.8109,57.5368,57.75,598200.0
2013-09-24 10:00:00,75.86,75.97,75.72,75.88,365400.0,57.75,57.8337,57.6434,57.7652,365400.0
2013-09-24 10:30:00,75.89,76.24,75.79,76.14,409200.0,57.7728,58.0393,57.6967,57.9631,409200.0
2013-09-24 11:00:00,76.14,76.57,76.14,76.49,335500.0,57.9631,58.2905,57.9631,58.2296,335500.0
2013-09-24 11:30:00,76.48,76.57,76.31,76.38,229700.0,58.222,58.2905,58.0926,58.1458,229700.0
2013-09-24 12:00:00,76.38,76.43,76.23,76.42,269100.0,58.1458,58.1839,58.0316,58.1763,269100.0
2013-09-24 12:30:00,76.42,76.57,76.42,76.52,282700.0,58.1763,58.2905,58.1763,58.2524,282700.0
2013-09-24 13:00:00,76.52,76.58,76.48,76.57,162300.0,58.2524,58.2981,58.222,58.2905,162300.0
2013-09-24 13:30:00,76.56,76.79,76.54,76.67,250700.0,58.2829,58.458,58.2676,58.3666,250700.0
2013-09-24 14:00:00,76.67,76.69,76.42,76.44,300600.0,58.3666,58.3818,58.1763,58.1915,300600.0
2013-09-24 14:30:00,76.43,76.44,76.3,76.37,185000.0,58.1839,58.1915,58.0849,58.1382,185000.0
2013-09-24 15:00:00,76.36,76.4,76.25,76.29,331600.0,58.1306,58.1611,58.0469,58.0773,331600.0
2013-09-24 15:30:00,76.29,76.3,75.99,76.06,870300.0,58.0773,58.0849,57.8489,57.9022,870300.0
2013-09-25 09:30:00,75.88,75.99,75.26,75.37,704900.0,57.7652,57.8489,57.2932,57.377,704900.0
2013-09-25 10:00:00,75.37,75.69,75.26,75.65,473200.0,57.377,57.6206,57.2932,57.5901,473200.0
2013-09-25 10:30:00,75.65,75.79,75.51,75.64,294600.0,57.5901,57.6967,57.4835,57.5825,294600.0
2013-09-25 11:00:00,75.65,76.17,75.64,76.17,311800.0,57.5901,57.986,57.5825,57.986,311800.0
2013-09-25 11:30:00,76.17,76.31,76.0,76.06,572700.0,57.986,58.0926,57.8566,57.9022,572700.0
2013-09-25 12:00:00,76.06,76.07,75.69,75.82,344500.0,57.9022,57.9098,57.6206,57.7195,344500.0
2013-09-25 12:30:00,75.8,75.86,75.65,75.8,225700.0,57.7043,57.75,57.5901,57.7043,225700.0
2013-09-25 13:00:00,75.81,75.93,75.72,75.72,177200.0,57.7119,57.8033,57.6434,57.6434,177200.0
2013-09-25 13:30:00,75.72,75.72,75.35,75.63,469700.0,57.6434,57.6434,57.3617,57.5749,469700.0
2013-09-25 14:00:00,75.63,75.72,75.44,75.63,318600.0,57.5749,57.6434,57.4302,57.5749,318600.0
2013-09-25 14:30:00,75.64,75.74,75.55,75.66,345000.0,57.5825,57.6586,57.514,57.5977,345000.0
2013-09-25 15:00:00,75.66,75.73,75.5,75.58,480000.0,57.5977,57.651,57.4759,57.5368,480000.0
2013-09-25 15:30:00,75.59,75.71,75.52,75.53,1073100.0,57.5444,57.6358,57.4911,57.4988,1073100.0
2013-09-26 09:30:00,75.62,76.42,75.62,76.2,420500.0,57.5673,58.1763,57.5673,58.0088,420500.0
2013-09-26 10:00:00,76.2,76.34,76.06,76.18,264100.0,58.0088,58.1154,57.9022,57.9936,264100.0
2013-09-26 10:30:00,76.18,76.33,75.87,75.98,315300.0,57.9936,58.1078,57.7576,57.8413,315300.0
2013-09-26 11:00:00,75.95,75.97,75.7,75.96,235300.0,57.8185,57.8337,57.6282,57.8261,235300.0
2013-09-26 11:30:00,75.96,76.06,75.88,76.01,179500.0,57.8261,57.9022,57.7652,57.8642,179500.0
2013-09-26 12:00:00,76.01,76.07,75.92,75.96,159600.0,57.8642,57.9098,57.7957,57.8261,159600.0
2013-09-26 12:30:00,75.97,76.14,75.96,76.06,142100.0,57.8337,57.9631,57.8261,57.9022,142100.0
2013-09-26 13:00:00,76.05,76.2,76.02,76.15,123000.0,57.8946,58.0088,57.8718,57.9707,123000.0
2013-09-26 13:30:00,76.15,76.19,75.98,76.06,136700.0,57.9707,58.0012,57.8413,57.9022,136700.0
2013-09-26 14:00:00,76.06,76.08,75.88,76.02,161400.0,57.9022,57.9175,57.7652,57.8718,161400.0
2013-09-26 14:30:00,76.03,76.05,75.92,76.02,241900.0,57.8794,57.8946,57.7957,57.8718,241900.0
2013-09-26 15:00:00,76.01,76.07,75.94,75.98,311200.0,57.8642,57.9098,57.8109,57.8413,311200.0
2013-09-26 15:30:00,75.98,76.12,75.93,76.08,672400.0,57.8413,57.9479,57.8033,57.9175,672400.0
2013-09-27 09:30:00,75.65,75.85,75.38,75.74,438100.0,57.5901,57.7424,57.3846,57.6586,438100.0
2013-09-27 10:00:00,75.73,75.98,75.54,75.88,524600.0,57.651,57.8413,57.5064,57.7652,524600.0
2013-09-27 10:30:00,75.88,76.09,75.73,75.8,250800.0,57.7652,57.9251,57.651,57.7043,250800.0
2013-09-27 11:00:00,75.81,75.93,75.69,75.91,211600.0,57.7119,57.8033,57.6206,57.788,211600.0
2013-09-27 11:30:00,75.93,76.07,75.88,75.95,167000.0,57.8033,57.9098,57.7652,57.8185,167000.0
2013-09-27 12:00:00,75.93,75.96,75.84,75.87,140700.0,57.8033,57.8261,57.7348,57.7576,140700.0
2013-09-27 12:30:00,75.88,75.98,75.82,75.89,184100.0,57.7652,57.8413,57.7195,57.7728,184100.0
2013-09-27 13:00:00,75.89,76.0,75.85,75.86,141700.0,57.7728,57.8566,57.7424,57.75,141700.0
2013-09-27 13:30:00,75.86,76.05,75.82,75.99,205600.0,57.75,57.8946,57.7195,57.8489,205600.0
2013-09-27 14:00:00,75.99,76.01,75.8,75.88,166400.0,57.8489,57.8642,57.7043,57.7652,166400.0
2013-09-27 14:30:00,75.88,76.0,75.81,75.89,183400.0,57.7652,57.8566,57.7119,57.7728,183400.0
2013-09-27 15:00:00,75.89,75.93,75.8,75.9,269500.0,57.7728,57.8033,57.7043,57.7804,269500.0
2013-09-27 15:30:00,75.9,76.09,75.9,75.95,568500.0,57.7804,57.9251,57.7804,57.8185,568500.0
2013-09-30 09:30:00,75.16,75.57,74.96,75.31,670900.0,57.2171,57.5292,57.0648,57.3313,670900.0
2013-09-30 10:00:00,75.31,75.72,75.26,75.71,485900.0,57.3313,57.6434,57.2932,57.6358,485900.0
2013-09-30 10:30:00,75.71,75.84,75.6,75.72,304000.0,57.6358,57.7348,57.552,57.6434,304000.0
2013-09-30 11:00:00,75.72,75.77,75.52,75.58,257200.0,57.6434,57.6815,57.4911,57.5368,257200.0
2013-09-30 11:30:00,75.59,75.73,75.57,75.71,151400.0,57.5444,57.651,57.5292,57.6358,151400.0
2013-09-30 12:00:00,75.7,75.72,75.58,75.65,164100.0,57.6282,57.6434,57.5368,57.5901,164100.0
2013-09-30 12:30:00,75.64,75.76,75.59,75.72,142900.0,57.5825,57.6739,57.5444,57.6434,142900.0
2013-09-30 13:00:00,75.73,75.84,75.66,75.76,182900.0,57.651,57.7348,57.5977,57.6739,182900.0
2013-09-30 13:30:00,75.75,75.9,75.61,75.7,212100.0,57.6662,57.7804,57.5597,57.6282,212100.0
2013-09-30 14:00:00,75.71,75.9,75.67,75.79,240900.0,57.6358,57.7804,57.6053,57.6967,240900.0
2013-09-30 14:30:00,75.8,76.08,75.8,76.0,410800.0,57.7043,57.9175,57.7043,57.8566,410800.0
2013-09-30 15:00:00,76.0,76.03,75.83,75.9,546300.0,57.8566,57.8794,57.7271,57.7804,546300.0
2013-09-30 15:30:00,75.9,75.94,75.75,75.86,1071200.0,57.7804,57.8109,57.6662,57.75,1071200.0
2013-10-01 09:30:00,75.88,76.21,75.74,75.9,492600.0,57.7652,58.0164,57.6586,57.7804,492600.0
2013-10-01 10:00:00,75.9,76.25,75.83,76.01,402800.0,57.7804,58.0469,57.7271,57.8642,402800.0
2013-10-01 10:30:00,76.02,76.3,76.02,76.24,331300.0,57.8718,58.0849,57.8718,58.0393,331300.0
2013-10-01 11:00:00,76.24,76.29,76.16,76.2,296700.0,58.0393,58.0773,57.9784,58.0088,296700.0
2013-10-01 11:30:00,76.21,76.42,76.2,76.33,210200.0,58.0164,58.1763,58.0088,58.1078,210200.0
2013-10-01 12:00:00,76.32,76.35,76.19,76.32,121200.0,58.1002,58.123,58.0012,58.1002,121200.0
2013-10-01 12:30:00,76.31,76.32,76.18,76.21,157000.0,58.0926,58.1002,57.9936,58.0164,157000.0
2013-10-01 13:00:00,76.2,76.34,76.18,76.21,166800.0,58.0088,58.1154,57.9936,58.0164,166800.0
2013-10-01 13:30:00,76.21,76.22,76.06,76.15,190300.0,58.0164,58.024,57.9022,57.9707,190300.0
2013-10-01 14:00:00,76.15,76.17,76.09,76.14,211600.0,57.9707,57.986,57.9251,57.9631,211600.0
2013-10-01 14:30:00,76.14,76.25,76.09,76.22,216000.0,57.9631,58.0469,57.9251,58.024,216000.0
2013-10-01 15:00:00,76.2,76.25,76.15,76.15,364200.0,58.0088,58.0469,57.9707,57.9707,364200.0
2013-10-01 15:30:00,76.15,76.29,76.11,76.28,660100.0,57.9707,58.0773,57.9403,58.0697,660100.0
2013-10-02 09:30:00,75.81,76.08,75.44,75.8,778600.0,57.7119,57.9175,57.4302,57.7043,778600.0
2013-10-02 10:00:00,75.8,75.89,75.7,75.85,712100.0,57.7043,57.7728,57.6282,57.7424,712100.0
2013-10-02 10:30:00,75.85,76.08,75.79,75.95,413800.0,57.7424,57.9175,57.6967,57.8185,413800.0
2013-10-02 11:00:00,75.95,76.08,75.94,76.02,283000.0,57.8185,57.9175,57.8109,57.8718,283000.0
2013-10-02 11:30:00,76.03,76.1,75.95,76.03,261200.0,57.8794,57.9327,57.8185,57.8794,261200.0
2013-10-02 12:00:00,76.02,76.17,76.01,76.09,203100.0,57.8718,57.986,57.8642,57.9251,203100.0
2013-10-02 12:30:00,76.09,76.3,76.09,76.23,204900.0,57.9251,58.0849,57.9251,58.0316,204900.0
2013-10-02 13:00:00,76.23,76.32,76.15,76.31,144800.0,58.0316,58.1002,57.9707,58.0926,144800.0
2013-10-02 13:30:00,76.3,76.38,76.25,76.29,162100.0,58.0849,58.1458,58.0469,58.0773,162100.0
2013-10-02 14:00:00,76.28,76.3,76.13,76.16,137400.0,58.0697,58.0849,57.9555,57.9784,137400.0
2013-10-02 14:30:00,76.15,76.2,76.06,76.11,177300.0,57.9707,58.0088,57.9022,57.9403,177300.0
2013-10-02 15:00:00,76.11,76.23,76.07,76.15,327400.0,57.9403,58.0316,57.9098,57.9707,327400.0
2013-10-02 15:30:00,76.16,76.35,76.11,76.27,613000.0,57.9784,58.123,57.9403,58.0621,613000.0
2013-10-03 09:30:00,76.39,76.83,75.98,76.16,651400.0,58.1535,58.4884,57.8413,57.9784,651400.0
2013-10-03 10:00:00,76.16,76.16,75.83,76.15,510100.0,57.9784,57.9784,57.7271,57.9707,510100.0
2013-10-03 10:30:00,76.13,76.14,75.86,75.94,411900.0,57.9555,57.9631,57.75,57.8109,411900.0
2013-10-03 11:00:00,75.93,76.04,75.68,75.71,461800.0,57.8033,57.887,57.613,57.6358,461800.0
2013-10-03 11:30:00,75.69,75.89,75.55,75.6,429500.0,57.6206,57.7728,57.514,57.552,429500.0
2013-10-03 12:00:00,75.6,75.76,75.51,75.74,289900.0,57.552,57.6739,57.4835,57.6586,289900.0
2013-10-03 12:30:00,75.73,76.01,75.73,75.91,387400.0,57.651,57.8642,57.651,57.788,387400.0
2013-10-03 13:00:00,75.92,76.06,75.8,76.05,284700.0,57.7957,57.9022,57.7043,57.8946,284700.0
2013-10-03 13:30:00,76.06,76.18,76.05,76.13,407400.0,57.9022,57.9936,57.8946,57.9555,407400.0
2013-10-03 14:00:00,76.13,76.19,75.84,76.16,486800.0,57.9555,58.0012,57.7348,57.9784,486800.0
2013-10-03 14:30:00,76.16,76.19,76.0,76.01,250100.0,57.9784,58.0012,57.8566,57.8642,250100.0
2013-10-03 15:00:00,76.01,76.14,75.97,76.08,438000.0,57.8642,57.9631,57.8337,57.9175,438000.0
2013-10-03 15:30:00,76.08,76.1,75.87,75.89,781700.0,57.9175,57.9327,57.7576,57.7728,781700.0
2013-10-04 09:30:00,75.86,76.21,75.48,76.06,508400.0,57.75,58.0164,57.4607,57.9022,508400.0
2013-10-04 10:00:00,76.07,76.25,75.93,75.95,274500.0,57.9098,58.0469,57.8033,57.8185,274500.0
2013-10-04 10:30:00,75.97,76.1,75.85,75.97,250300.0,57.8337,57.9327,57.7424,57.8337,250300.0
2013-10-04 11:00:00,75.98,76.12,75.89,75.97,277400.0,57.8413,57.9479,57.7728,57.8337,277400.0
2013-10-04 11:30:00,75.98,76.1,75.95,76.01,143900.0,57.8413,57.9327,57.8185,57.8642,143900.0
2013-10-04 12:00:00,76.0,76.09,75.96,76.05,172800.0,57.8566,57.9251,57.8261,57.8946,172800.0
2013-10-04 12:30:00,76.04,76.06,75.98,76.02,141800.0,57.887,57.9022,57.8413,57.8718,141800.0
2013-10-04 13:00:00,76.03,76.08,75.92,75.95,154100.0,57.8794,57.9175,57.7957,57.8185,154100.0
2013-10-04 13:30:00,75.95,75.98,75.84,75.88,287200.0,57.8185,57.8413,57.7348,57.7652,287200.0
2013-10-04 14:00:00,75.89,75.97,75.86,75.89,223800.0,57.7728,57.8337,57.75,57.7728,223800.0
2013-10-04 14:30:00,75.9,75.97,75.84,75.96,296600.0,57.7804,57.8337,57.7348,57.8261,296600.0
2013-10-04 15:00:00,75.96,76.01,75.88,75.88,305600.0,57.8261,57.8642,57.7652,57.7652,305600.0
2013-10-04 15:30:00,75.88,75.92,75.74,75.77,944200.0,57.7652,57.7957,57.6586,57.6815,944200.0
2013-10-07 09:30:00,75.39,75.77,75.19,75.55,750800.0,57.3922,57.6815,57.2399,57.514,750800.0
2013-10-07 10:00:00,75.53,75.85,75.42,75.7,487900.0,57.4988,57.7424,57.415,57.6282,487900.0
2013-10-07 10:30:00,75.7,75.72,75.54,75.6,155800.0,57.6282,57.6434,57.5064,57.552,155800.0
2013-10-07 11:00:00,75.59,75.59,75.36,75.4,320400.0,57.5444,57.5444,57.3693,57.3998,320400.0
2013-10-07 11:30:00,75.4,75.55,75.36,75.48,184800.0,57.3998,57.514,57.3693,57.4607,184800.0
2013-10-07 12:00:00,75.48,75.51,75.28,75.36,160100.0,57.4607,57.4835,57.3084,57.3693,160100.0
2013-10-07 12:30:00,75.35,75.41,75.28,75.33,243000.0,57.3617,57.4074,57.3084,57.3465,243000.0
2013-10-07 13:00:00,75.34,75.45,75.29,75.4,179500.0,57.3541,57.4379,57.3161,57.3998,179500.0
2013-10-07 13:30:00,75.39,75.51,75.35,75.5,136900.0,57.3922,57.4835,57.3617,57.4759,136900.0
2013-10-07 14:00:00,75.51,75.56,75.35,75.41,184000.0,57.4835,57.5216,57.3617,57.4074,184000.0
2013-10-07 14:30:00,75.41,75.44,75.33,75.37,300900.0,57.4074,57.4302,57.3465,57.377,300900.0
2013-10-07 15:00:00,75.38,75.41,75.22,75.28,394900.0,57.3846,57.4074,57.2628,57.3084,394900.0
2013-10-07 15:30:00,75.27,75.31,75.09,75.12,983800.0,57.3008,57.3313,57.1638,57.1866,983800.0
2013-10-08 09:30:00,75.02,75.19,74.76,75.05,662500.0,57.1105,57.2399,56.9126,57.1334,662500.0
2013-10-08 10:00:00,75.07,75.27,74.99,75.03,510200.0,57.1486,57.3008,57.0877,57.1181,510200.0
2013-10-08 10:30:00,75.04,75.07,74.76,74.91,477800.0,57.1257,57.1486,56.9126,57.0268,477800.0
2013-10-08 11:00:00,74.9,74.95,74.72,74.89,421600.0,57.0192,57.0572,56.8821,57.0115,421600.0
2013-10-08 11:30:00,74.88,74.88,74.61,74.8,403900.0,57.0039,57.0039,56.7984,56.943,403900.0
2013-10-08 12:00:00,74.81,74.82,74.61,74.65,266200.0,56.9506,56.9583,56.7984,56.8288,266200.0
2013-10-08 12:30:00,74.65,74.67,74.54,74.63,480800.0,56.8288,56.8441,56.7451,56.8136,480800.0
2013-10-08 13:00:00,74.63,74.67,74.43,74.6,575000.0,56.8136,56.8441,56.6614,56.7908,575000.0
2013-10-08 13:30:00,74.61,74.74,74.36,74.39,679800.0,56.7984,56.8974,56.6081,56.6309,679800.0
2013-10-08 14:00:00,74.39,74.48,74.2,74.38,959200.0,56.6309,56.6994,56.4863,56.6233,959200.0
2013-10-08 14:30:00,74.38,74.4,74.17,74.27,453900.0,56.6233,56.6385,56.4634,56.5396,453900.0
2013-10-08 15:00:00,74.26,74.49,74.22,74.45,420400.0,56.5319,56.707,56.5015,56.6766,420400.0
2013-10-08 15:30:00,74.45,74.5,74.22,74.28,1155900.0,56.6766,56.7147,56.5015,56.5472,1155900.0
2013-10-09 09:30:00,74.35,74.5,74.01,74.25,544700.0,56.6005,56.7147,56.3416,56.5243,544700.0
2013-10-09 10:00:00,74.24,74.53,73.97,74.42,506400.0,56.5167,56.7375,56.3112,56.6538,506400.0
2013-10-09 10:30:00,74.43,74.44,74.05,74.07,439300.0,56.6614,56.669,56.3721,56.3873,439300.0
2013-10-09 11:00:00,74.06,74.22,73.9,74.09,520500.0,56.3797,56.5015,56.2579,56.4025,520500.0
2013-10-09 11:30:00,74.09,74.31,74.07,74.17,454800.0,56.4025,56.57,56.3873,56.4634,454800.0
2013-10-09 12:00:00,74.16,74.31,74.16,74.24,397300.0,56.4558,56.57,56.4558,56.5167,397300.0
2013-10-09 12:30:00,74.25,74.31,74.11,74.22,265800.0,56.5243,56.57,56.4178,56.5015,265800.0
2013-10-09 13:00:00,74.24,74.56,74.23,74.45,398000.0,56.5167,56.7603,56.5091,56.6766,398000.0
2013-10-09 13:30:00,74.46,74.59,74.36,74.5,439900.0,56.6842,56.7832,56.6081,56.7147,439900.0
2013-10-09 14:00:00,74.5,74.64,74.39,74.58,439500.0,56.7147,56.8212,56.6309,56.7756,439500.0
2013-10-09 14:30:00,74.57,74.62,74.43,74.55,430100.0,56.7679,56.806,56.6614,56.7527,430100.0
2013-10-09 15:00:00,74.54,74.55,74.3,74.34,398300.0,56.7451,56.7527,56.5624,56.5928,398300.0
2013-10-09 15:30:00,74.35,74.38,74.12,74.16,1109700.0,56.6005,56.6233,56.4254,56.4558,1109700.0
2013-10-10 09:30:00,75.04,75.32,74.74,75.2,915300.0,57.1257,57.3389,56.8974,57.2475,915300.0
2013-10-10 10:00:00,75.22,75.25,74.91,74.93,348200.0,57.2628,57.2856,57.0268,57.042,348200.0
2013-10-10 10:30:00,74.93,75.14,74.8,75.05,410000.0,57.042,57.2019,56.943,57.1334,410000.0
2013-10-10 11:00:00,75.05,75.08,74.85,75.0,381100.0,57.1334,57.1562,56.9811,57.0953,381100.0
2013-10-10 11:30:00,74.99,75.19,74.94,75.13,422200.0,57.0877,57.2399,57.0496,57.1943,422200.0
2013-10-10 12:00:00,75.14,75.18,75.02,75.04,228700.0,57.2019,57.2323,57.1105,57.1257,228700.0
2013-10-10 12:30:00,75.04,75.17,75.03,75.1,184300.0,57.1257,57.2247,57.1181,57.1714,184300.0
2013-10-10 13:00:00,75.11,75.16,75.06,75.11,134200.0,57.179,57.2171,57.141,57.179,134200.0
2013-10-10 13:30:00,75.1,75.17,75.05,75.13,178900.0,57.1714,57.2247,57.1334,57.1943,178900.0
2013-10-10 14:00:00,75.12,75.14,74.98,75.02,135500.0,57.1866,57.2019,57.0801,57.1105,135500.0
2013-10-10 14:30:00,75.03,75.16,75.0,75.09,187500.0,57.1181,57.2171,57.0953,57.1638,187500.0
2013-10-10 15:00:00,75.1,75.48,75.09,75.45,499400.0,57.1714,57.4607,57.1638,57.4379,499400.0
2013-10-10 15:30:00,75.45,75.51,75.34,75.47,1566600.0,57.4379,57.4835,57.3541,57.4531,1566600.0
2013-10-11 09:30:00,75.56,76.25,75.42,76.25,754000.0,57.5216,58.0469,57.415,58.0469,754000.0
2013-10-11 10:00:00,76.25,76.31,76.07,76.12,725400.0,58.0469,58.0926,57.9098,57.9479,725400.0
2013-10-11 10:30:00,76.12,76.21,75.89,75.99,342500.0,57.9479,58.0164,57.7728,57.8489,342500.0
2013-10-11 11:00:00,75.99,76.08,75.98,76.06,326300.0,57.8489,57.9175,57.8413,57.9022,326300.0
2013-10-11 11:30:00,76.06,76.44,76.01,76.38,448000.0,57.9022,58.1915,57.8642,58.1458,448000.0
2013-10-11 12:00:00,76.39,76.56,76.36,76.43,438100.0,58.1535,58.2829,58.1306,58.1839,438100.0
2013-10-11 12:30:00,76.43,76.55,76.41,76.51,299400.0,58.1839,58.2753,58.1687,58.2448,299400.0
2013-10-11 13:00:00,76.5,76.63,76.47,76.52,396600.0,58.2372,58.3362,58.2144,58.2524,396600.0
2013-10-11 13:30:00,76.51,76.56,76.48,76.52,260500.0,58.2448,58.2829,58.222,58.2524,260500.0
2013-10-11 14:00:00,76.52,76.57,76.46,76.55,316900.0,58.2524,58.2905,58.2067,58.2753,316900.0
2013-10-11 14:30:00,76.55,76.56,76.35,76.5,325300.0,58.2753,58.2829,58.123,58.2372,325300.0
2013-10-11 15:00:00,76.5,76.5,76.31,76.34,408800.0,58.2372,58.2372,58.0926,58.1154,408800.0
2013-10-11 15:30:00,76.34,76.4,76.12,76.31,1343400.0,58.1154,58.1611,57.9479,58.0926,1343400.0
2013-10-14 09:30:00,75.74,76.25,75.59,76.0,442900.0,57.6586,58.0469,57.5444,57.8566,442900.0
2013-10-14 10:00:00,75.99,76.02,75.82,76.0,331700.0,57.8489,57.8718,57.7195,57.8566,331700.0
2013-10-14 10:30:00,76.0,76.02,75.77,75.86,308900.0,57.8566,57.8718,57.6815,57.75,308900.0
2013-10-14 11:00:00,75.85,76.07,75.82,76.07,164600.0,57.7424,57.9098,57.7195,57.9098,164600.0
2013-10-14 11:30:00,76.07,76.44,76.07,76.39,217600.0,57.9098,58.1915,57.9098,58.1535,217600.0
2013-10-14 12:00:00,76.38,76.4,76.23,76.29,141000.0,58.1458,58.1611,58.0316,58.0773,141000.0
2013-10-14 12:30:00,76.29,76.36,76.23,76.27,181100.0,58.0773,58.1306,58.0316,58.0621,181100.0
2013-10-14 13:00:00,76.27,76.43,76.24,76.39,239000.0,58.0621,58.1839,58.0393,58.1535,239000.0
2013-10-14 13:30:00,76.38,76.46,76.36,76.42,173700.0,58.1458,58.2067,58.1306,58.1763,173700.0
2013-10-14 14:00:00,76.43,76.52,76.39,76.4,269100.0,58.1839,58.2524,58.1535,58.1611,269100.0
2013-10-14 14:30:00,76.4,76.43,76.16,76.18,344300.0,58.1611,58.1839,57.9784,57.9936,344300.0
2013-10-14 15:00:00,76.19,76.49,76.16,76.31,339100.0,58.0012,58.2296,57.9784,58.0926,339100.0
2013-10-14 15:30:00,76.32,76.4,76.19,76.35,577500.0,58.1002,58.1611,58.0012,58.123,577500.0
2013-10-15 09:30:00,76.14,76.24,75.51,75.69,738600.0,57.9631,58.0393,57.4835,57.6206,738600.0
2013-10-15 10:00:00,75.69,76.04,75.63,75.86,389900.0,57.6206,57.887,57.5749,57.75,389900.0
2013-10-15 10:30:00,75.86,75.91,75.56,75.66,356800.0,57.75,57.788,57.5216,57.5977,356800.0
2013-10-15 11:00:00,75.66,75.88,75.6,75.78,414400.0,57.5977,57.7652,57.552,57.6891,414400.0
2013-10-15 11:30:00,75.78,75.8,75.54,75.75,279100.0,57.6891,57.7043,57.5064,57.6662,279100.0
2013-10-15 12:00:00,75.75,75.77,75.64,75.72,187900.0,57.6662,57.6815,57.5825,57.6434,187900.0
2013-10-15 12:30:00,75.73,75.75,75.63,75.69,188400.0,57.651,57.6662,57.5749,57.6206,188400.0
2013-10-15 13:00:00,75.69,75.7,75.53,75.54,238900.0,57.6206,57.6282,57.4988,57.5064,238900.0
2013-10-15 13:30:00,75.55,75.66,75.52,75.66,267800.0,57.514,57.5977,57.4911,57.5977,267800.0
2013-10-15 14:00:00,75.66,75.7,75.31,75.35,378500.0,57.5977,57.6282,57.3313,57.3617,378500.0
2013-10-15 14:30:00,75.33,75.4,75.09,75.29,655600.0,57.3465,57.3998,57.1638,57.3161,655600.0
2013-10-15 15:00:00,75.29,75.59,75.24,75.4,577600.0,57.3161,57.5444,57.278,57.3998,577600.0
2013-10-15 15:30:00,75.4,75.4,75.19,75.2,1042800.0,57.3998,57.3998,57.2399,57.2475,1042800.0
2013-10-16 09:30:00,75.44,75.59,74.57,75.35,1621000.0,57.4302,57.5444,56.7679,57.3617,1621000.0
2013-10-16 10:00:00,75.34,75.45,74.99,75.08,1176400.0,57.3541,57.4379,57.0877,57.1562,1176400.0
2013-10-16 10:30:00,75.09,75.36,74.92,75.35,958100.0,57.1638,57.3693,57.0344,57.3617,958100.0
2013-10-16 11:00:00,75.35,75.54,75.26,75.29,517200.0,57.3617,57.5064,57.2932,57.3161,517200.0
2013-10-16 11:30:00,75.3,75.5,75.26,75.4,424900.0,57.3237,57.4759,57.2932,57.3998,424900.0
2013-10-16 12:00:00,75.4,75.41,75.12,75.14,376400.0,57.3998,57.4074,57.1866,57.2019,376400.0
2013-10-16 12:30:00,75.14,75.28,75.03,75.26,269200.0,57.2019,57.3084,57.1181,57.2932,269200.0
2013-10-16 13:00:00,75.27,75.38,75.17,75.38,218100.0,57.3008,57.3846,57.2247,57.3846,218100.0
2013-10-16 13:30:00,75.38,75.38,75.09,75.11,344500.0,57.3846,57.3846,57.1638,57.179,344500.0
2013-10-16 14:00:00,75.11,75.28,75.04,75.05,366200.0,57.179,57.3084,57.1257,57.1334,366200.0
2013-10-16 14:30:00,75.05,75.09,74.94,75.09,487300.0,57.1334,57.1638,57.0496,57.1638,487300.0
2013-10-16 15:00:00,75.08,75.1,74.99,74.99,489200.0,57.1562,57.1714,57.0877,57.0877,489200.0
2013-10-16 15:30:00,74.98,75.01,74.9,74.94,2473900.0,57.0801,57.1029,57.0192,57.0496,2473900.0
2013-10-17 09:30:00,74.5,75.06,74.5,74.8,694600.0,56.7147,57.141,56.7147,56.943,694600.0
2013-10-17 10:00:00,74.8,74.9,74.72,74.81,526200.0,56.943,57.0192,56.8821,56.9506,526200.0
2013-10-17 10:30:00,74.81,75.2,74.79,75.18,421700.0,56.9506,57.2475,56.9354,57.2323,421700.0
2013-10-17 11:00:00,75.18,75.34,75.15,75.18,408700.0,57.2323,57.3541,57.2095,57.2323,408700.0
2013-10-17 11:30:00,75.18,75.4,75.17,75.29,394800.0,57.2323,57.3998,57.2247,57.3161,394800.0
2013-10-17 12:00:00,75.3,75.51,75.25,75.5,319500.0,57.3237,57.4835,57.2856,57.4759,319500.0
2013-10-17 12:30:00,75.5,75.77,75.47,75.75,318600.0,57.4759,57.6815,57.4531,57.6662,318600.0
2013-10-17 13:00:00,75.75,75.76,75.48,75.56,218300.0,57.6662,57.6739,57.4607,57.5216,218300.0
2013-10-17 13:30:00,75.56,75.67,75.55,75.57,199800.0,57.5216,57.6053,57.514,57.5292,199800.0
2013-10-17 14:00:00,75.56,75.62,75.54,75.58,256900.0,57.5216,57.5673,57.5064,57.5368,256900.0
2013-10-17 14:30:00,75.59,75.67,75.57,75.65,232800.0,57.5444,57.6053,57.5292,57.5901,232800.0
2013-10-17 15:00:00,75.65,75.69,75.53,75.67,395700.0,57.5901,57.6206,57.4988,57.6053,395700.0
2013-10-17 15:30:00,75.67,75.81,75.62,75.74,1464100.0,57.6053,57.7119,57.5673,57.6586,1464100.0
2013-10-18 09:30:00,75.26,75.5,73.74,74.68,3463000.0,57.2932,57.4759,56.1361,56.8517,3463000.0
2013-10-18 10:00:00,74.69,74.78,74.49,74.57,744900.0,56.8593,56.9278,56.707,56.7679,744900.0
2013-10-18 10:30:00,74.56,74.58,74.14,74.15,908000.0,56.7603,56.7756,56.4406,56.4482,908000.0
2013-10-18 11:00:00,74.16,74.42,74.07,74.12,1110400.0,56.4558,56.6538,56.3873,56.4254,1110400.0
2013-10-18 11:30:00,74.12,74.65,74.08,74.63,842800.0,56.4254,56.8288,56.3949,56.8136,842800.0
2013-10-18 12:00:00,74.62,75.0,74.56,74.91,577400.0,56.806,57.0953,56.7603,57.0268,577400.0
2013-10-18 12:30:00,74.92,75.27,74.91,75.23,512700.0,57.0344,57.3008,57.0268,57.2704,512700.0
2013-10-18 13:00:00,75.23,75.24,75.06,75.06,469100.0,57.2704,57.278,57.141,57.141,469100.0
2013-10-18 13:30:00,75.06,75.07,74.93,74.99,338300.0,57.141,57.1486,57.042,57.0877,338300.0
2013-10-18 14:00:00,74.98,75.01,74.84,74.9,327000.0,57.0801,57.1029,56.9735,57.0192,327000.0
2013-10-18 14:30:00,74.9,75.05,74.87,75.0,375500.0,57.0192,57.1334,56.9963,57.0953,375500.0
2013-10-18 15:00:00,74.99,75.05,74.9,75.02,599000.0,57.0877,57.1334,57.0192,57.1105,599000.0
2013-10-18 15:30:00,75.02,75.05,74.54,74.68,2798800.0,57.1105,57.1334,56.7451,56.8517,2798800.0
2013-10-21 09:30:00,74.6,74.74,74.15,74.68,719300.0,56.7908,56.8974,56.4482,56.8517,719300.0
2013-10-21 10:00:00,74.69,74.8,74.24,74.37,742200.0,56.8593,56.943,56.5167,56.6157,742200.0
2013-10-21 10:30:00,74.37,74.67,74.34,74.64,326700.0,56.6157,56.8441,56.5928,56.8212,326700.0
2013-10-21 11:00:00,74.65,74.69,74.6,74.67,265400.0,56.8288,56.8593,56.7908,56.8441,265400.0
2013-10-21 11:30:00,74.68,74.72,74.59,74.7,396000.0,56.8517,56.8821,56.7832,56.8669,396000.0
2013-10-21 12:00:00,74.71,74.79,74.66,74.73,327100.0,56.8745,56.9354,56.8365,56.8897,327100.0
2013-10-21 12:30:00,74.73,74.78,74.63,74.77,195600.0,56.8897,56.9278,56.8136,56.9202,195600.0
2013-10-21 13:00:00,74.77,74.79,74.6,74.62,195700.0,56.9202,56.9354,56.7908,56.806,195700.0
2013-10-21 13:30:00,74.63,74.71,74.53,74.55,256700.0,56.8136,56.8745,56.7375,56.7527,256700.0
2013-10-21 14:00:00,74.54,74.67,74.46,74.63,319500.0,56.7451,56.8441,56.6842,56.8136,319500.0
2013-10-21 14:30:00,74.62,74.63,74.51,74.53,354300.0,56.806,56.8136,56.7223,56.7375,354300.0
2013-10-21 15:00:00,74.53,74.59,74.42,74.49,593200.0,56.7375,56.7832,56.6538,56.707,593200.0
2013-10-21 15:30:00,74.49,74.62,74.46,74.61,1101400.0,56.707,56.806,56.6842,56.7984,1101400.0
2013-10-22 09:30:00,75.04,75.1,74.6,74.8,959300.0,57.1257,57.1714,56.7908,56.943,959300.0
2013-10-22 10:00:00,74.79,75.13,74.75,74.97,522200.0,56.9354,57.1943,56.905,57.0724,522200.0
2013-10-22 10:30:00,74.98,75.01,74.59,74.76,311000.0,57.0801,57.1029,56.7832,56.9126,311000.0
2013-10-22 11:00:00,74.75,74.8,74.61,74.65,458200.0,56.905,56.943,56.7984,56.8288,458200.0
2013-10-22 11:30:00,74.64,74.86,74.64,74.81,204500.0,56.8212,56.9887,56.8212,56.9506,204500.0
2013-10-22 12:00:00,74.81,74.9,74.77,74.81,183900.0,56.9506,57.0192,56.9202,56.9506,183900.0
2013-10-22 12:30:00,74.8,74.81,74.67,74.69,294400.0,56.943,56.9506,56.8441,56.8593,294400.0
2013-10-22 13:00:00,74.7,74.77,74.68,74.73,224100.0,56.8669,56.9202,56.8517,56.8897,224100.0
2013-10-22 13:30:00,74.73,74.9,74.7,74.84,261500.0,56.8897,57.0192,56.8669,56.9735,261500.0
2013-10-22 14:00:00,74.84,74.91,74.72,74.73,413900.0,56.9735,57.0268,56.8821,56.8897,413900.0
2013-10-22 14:30:00,74.73,74.91,74.72,74.82,349400.0,56.8897,57.0268,56.8821,56.9583,349400.0
2013-10-22 15:00:00,74.82,74.97,74.82,74.91,416600.0,56.9583,57.0724,56.9583,57.0268,416600.0
2013-10-22 15:30:00,74.9,74.91,74.75,74.85,1024800.0,57.0192,57.0268,56.905,56.9811,1024800.0
2013-10-23 09:30:00,74.54,75.41,74.51,74.9,581900.0,56.7451,57.4074,56.7223,57.0192,581900.0
2013-10-23 10:00:00,74.9,75.38,74.85,75.09,306200.0,57.0192,57.3846,56.9811,57.1638,306200.0
2013-10-23 10:30:00,75.09,75.21,74.76,74.8,265900.0,57.1638,57.2552,56.9126,56.943,265900.0
2013-10-23 11:00:00,74.8,75.0,74.76,74.86,312400.0,56.943,57.0953,56.9126,56.9887,312400.0
2013-10-23 11:30:00,74.87,75.0,74.78,74.86,373200.0,56.9963,57.0953,56.9278,56.9887,373200.0
2013-10-23 12:00:00,74.86,74.89,74.7,74.78,273400.0,56.9887,57.0115,56.8669,56.9278,273400.0
2013-10-23 12:30:00,74.79,74.93,74.77,74.92,375600.0,56.9354,57.042,56.9202,57.0344,375600.0
2013-10-23 13:00:00,74.93,75.07,74.9,75.06,279000.0,57.042,57.1486,57.0192,57.141,279000.0
2013-10-23 13:30:00,75.06,75.17,74.98,75.12,351000.0,57.141,57.2247,57.0801,57.1866,351000.0
2013-10-23 14:00:00,75.12,75.2,75.05,75.15,290100.0,57.1866,57.2475,57.1334,57.2095,290100.0
2013-10-23 14:30:00,75.15,75.24,75.09,75.22,321800.0,57.2095,57.278,57.1638,57.2628,321800.0
2013-10-23 15:00:00,75.22,75.31,74.97,74.97,372000.0,57.2628,57.3313,57.0724,57.0724,372000.0
2013-10-23 15:30:00,74.98,75.09,74.97,75.08,894700.0,57.0801,57.1638,57.0724,57.1562,894700.0
2013-10-24 09:30:00,75.37,76.04,75.37,75.84,796900.0,57.377,57.887,57.377,57.7348,796900.0
2013-10-24 10:00:00,75.83,76.34,75.8,76.24,820600.0,57.7271,58.1154,57.7043,58.0393,820600.0
2013-10-24 10:30:00,76.23,76.41,76.11,76.41,563700.0,58.0316,58.1687,57.9403,58.1687,563700.0
2013-10-24 11:00:00,76.41,76.71,76.39,76.49,846300.0,58.1687,58.3971,58.1535,58.2296,846300.0
2013-10-24 11:30:00,76.5,76.61,76.39,76.56,487200.0,58.2372,58.3209,58.1535,58.2829,487200.0
2013-10-24 12:00:00,76.56,76.67,76.49,76.64,325400.0,58.2829,58.3666,58.2296,58.3438,325400.0
2013-10-24 12:30:00,76.63,76.65,76.46,76.57,298500.0,58.3362,58.3514,58.2067,58.2905,298500.0
2013-10-24 13:00:00,76.57,76.62,76.51,76.62,241900.0,58.2905,58.3285,58.2448,58.3285,241900.0
2013-10-24 13:30:00,76.62,76.75,76.58,76.63,282100.0,58.3285,58.4275,58.2981,58.3362,282100.0
2013-10-24 14:00:00,76.64,76.64,76.55,76.61,259000.0,58.3438,58.3438,58.2753,58.3209,259000.0
2013-10-24 14:30:00,76.61,76.81,76.57,76.8,341900.0,58.3209,58.4732,58.2905,58.4656,341900.0
2013-10-24 15:00:00,76.81,76.82,76.72,76.78,451800.0,58.4732,58.4808,58.4047,58.4503,451800.0
2013-10-24 15:30:00,76.78,76.84,76.62,76.78,1673500.0,58.4503,58.496,58.3285,58.4503,1673500.0
2013-10-25 09:30:00,76.62,76.62,76.12,76.17,806400.0,58.3285,58.3285,57.9479,57.986,806400.0
2013-10-25 10:00:00,76.16,76.29,76.05,76.17,468100.0,57.9784,58.0773,57.8946,57.986,468100.0
2013-10-25 10:30:00,76.17,76.22,76.05,76.16,475000.0,57.986,58.024,57.8946,57.9784,475000.0
2013-10-25 11:00:00,76.17,76.19,76.01,76.08,396500.0,57.986,58.0012,57.8642,57.9175,396500.0
2013-10-25 11:30:00,76.08,76.22,76.06,76.07,313100.0,57.9175,58.024,57.9022,57.9098,313100.0
2013-10-25 12:00:00,76.07,76.23,76.01,76.22,223300.0,57.9098,58.0316,57.8642,58.024,223300.0
2013-10-25 12:30:00,76.22,76.29,76.2,76.2,188000.0,58.024,58.0773,58.0088,58.0088,188000.0
2013-10-25 13:00:00,76.2,76.23,76.08,76.08,201800.0,58.0088,58.0316,57.9175,57.9175,201800.0
2013-10-25 13:30:00,76.08,76.17,76.05,76.17,203700.0,57.9175,57.986,57.8946,57.986,203700.0
2013-10-25 14:00:00,76.17,76.29,76.14,76.24,236600.0,57.986,58.0773,57.9631,58.0393,236600.0
2013-10-25 14:30:00,76.23,76.31,76.18,76.28,177600.0,58.0316,58.0926,57.9936,58.0697,177600.0
2013-10-25 15:00:00,76.29,76.31,76.21,76.22,257400.0,58.0773,58.0926,58.0164,58.024,257400.0
2013-10-25 15:30:00,76.22,76.43,76.21,76.25,1101500.0,58.024,58.1839,58.0164,58.0469,1101500.0
2013-10-28 09:30:00,76.15,76.4,76.04,76.22,517000.0,57.9707,58.1611,57.887,58.024,517000.0
2013-10-28 10:00:00,76.22,76.3,75.8,76.19,477800.0,58.024,58.0849,57.7043,58.0012,477800.0
2013-10-28 10:30:00,76.19,76.27,75.91,75.94,277400.0,58.0012,58.0621,57.788,57.8109,277400.0
2013-10-28 11:00:00,75.96,76.03,75.94,76.01,228900.0,57.8261,57.8794,57.8109,57.8642,228900.0
2013-10-28 11:30:00,76.02,76.18,76.01,76.18,228700.0,57.8718,57.9936,57.8642,57.9936,228700.0
2013-10-28 12:00:00,76.17,76.27,76.16,76.22,366800.0,57.986,58.0621,57.9784,58.024,366800.0
2013-10-28 12:30:00,76.22,76.32,76.17,76.28,283400.0,58.024,58.1002,57.986,58.0697,283400.0
2013-10-28 13:00:00,76.29,76.32,76.23,76.25,206000.0,58.0773,58.1002,58.0316,58.0469,206000.0
2013-10-28 13:30:00,76.24,76.31,76.19,76.2,227600.0,58.0393,58.0926,58.0012,58.0088,227600.0
2013-10-28 14:00:00,76.2,76.26,76.18,76.22,220400.0,58.0088,58.0545,57.9936,58.024,220400.0
2013-10-28 14:30:00,76.22,76.28,76.18,76.19,215700.0,58.024,58.0697,57.9936,58.0012,215700.0
2013-10-28 15:00:00,76.18,76.26,76.14,76.23,521800.0,57.9936,58.0545,57.9631,58.0316,521800.0
2013-10-28 15:30:00,76.22,76.23,76.01,76.06,1024500.0,58.024,58.0316,57.8642,57.9022,1024500.0
2013-10-29 09:30:00,76.45,76.78,76.39,76.58,729000.0,58.1991,58.4503,58.1535,58.2981,729000.0
2013-10-29 10:00:00,76.56,76.87,76.51,76.84,559500.0,58.2829,58.5189,58.2448,58.496,559500.0
2013-10-29 10:30:00,76.84,76.9,76.69,76.84,690700.0,58.496,58.5417,58.3818,58.496,690700.0
2013-10-29 11:00:00,76.84,76.9,76.69,76.72,480700.0,58.496,58.5417,58.3818,58.4047,480700.0
2013-10-29 11:30:00,76.71,76.81,76.59,76.81,290500.0,58.3971,58.4732,58.3057,58.4732,290500.0
2013-10-29 12:00:00,76.82,77.0,76.81,76.95,325400.0,58.4808,58.6178,58.4732,58.5798,325400.0
2013-10-29 12:30:00,76.95,77.06,76.9,76.99,208600.0,58.5798,58.6635,58.5417,58.6102,208600.0
2013-10-29 13:00:00,76.98,77.1,76.97,77.06,279400.0,58.6026,58.694,58.595,58.6635,279400.0
2013-10-29 13:30:00,77.05,77.22,77.03,77.11,290500.0,58.6559,58.7853,58.6407,58.7016,290500.0
2013-10-29 14:00:00,77.1,77.33,77.1,77.3,378400.0,58.694,58.869,58.694,58.8462,378400.0
2013-10-29 14:30:00,77.31,77.38,77.22,77.25,444900.0,58.8538,58.9071,58.7853,58.8081,444900.0
2013-10-29 15:00:00,77.25,77.33,77.17,77.21,421300.0,58.8081,58.869,58.7472,58.7777,421300.0
2013-10-29 15:30:00,77.21,77.55,77.14,77.52,1537500.0,58.7777,59.0365,58.7244,59.0137,1537500.0
2013-10-30 09:30:00,77.68,78.29,77.52,78.06,712300.0,59.1355,59.5999,59.0137,59.4248,712300.0
2013-10-30 10:00:00,78.06,78.22,77.99,78.2,624300.0,59.4248,59.5466,59.3715,59.5314,624300.0
2013-10-30 10:30:00,78.21,78.5,78.0,78.48,548700.0,59.539,59.7597,59.3791,59.7445,548700.0
2013-10-30 11:00:00,78.48,78.6,78.33,78.39,520400.0,59.7445,59.8359,59.6303,59.676,520400.0
2013-10-30 11:30:00,78.39,78.45,78.28,78.37,522900.0,59.676,59.7217,59.5923,59.6608,522900.0
2013-10-30 12:00:00,78.37,78.45,78.26,78.27,374700.0,59.6608,59.7217,59.577,59.5846,374700.0
2013-10-30 12:30:00,78.28,78.32,78.18,78.22,211500.0,59.5923,59.6227,59.5161,59.5466,211500.0
2013-10-30 13:00:00,78.22,78.37,78.22,78.26,399300.0,59.5466,59.6608,59.5466,59.577,399300.0
2013-10-30 13:30:00,78.26,78.31,78.08,78.14,185900.0,59.577,59.6151,59.44,59.4857,185900.0
2013-10-30 14:00:00,78.14,78.37,77.53,77.79,753000.0,59.4857,59.6608,59.0213,59.2192,753000.0
2013-10-30 14:30:00,77.79,78.03,77.7,77.94,526300.0,59.2192,59.4019,59.1507,59.3334,526300.0
2013-10-30 15:00:00,77.94,78.07,77.91,78.04,435700.0,59.3334,59.4324,59.3106,59.4095,435700.0
2013-10-30 15:30:00,78.04,78.12,77.85,77.89,958800.0,59.4095,59.4705,59.2649,59.2954,958800.0
2013-10-31 09:30:00,77.99,78.4,77.84,77.96,735100.0,59.3715,59.6836,59.2573,59.3486,735100.0
2013-10-31 10:00:00,77.95,77.96,77.52,77.74,507300.0,59.341,59.3486,59.0137,59.1812,507300.0
2013-10-31 10:30:00,77.73,77.9,77.6,77.81,378000.0,59.1736,59.303,59.0746,59.2345,378000.0
2013-10-31 11:00:00,77.81,78.16,77.76,78.12,287800.0,59.2345,59.5009,59.1964,59.4705,287800.0
2013-10-31 11:30:00,78.12,78.28,78.1,78.21,180500.0,59.4705,59.5923,59.4552,59.539,180500.0
2013-10-31 12:00:00,78.21,78.33,78.04,78.08,403200.0,59.539,59.6303,59.4095,59.44,403200.0
2013-10-31 12:30:00,78.08,78.2,78.05,78.07,324000.0,59.44,59.5314,59.4172,59.4324,324000.0
2013-10-31 13:00:00,78.07,78.1,77.91,78.08,443000.0,59.4324,59.4552,59.3106,59.44,443000.0
2013-10-31 13:30:00,78.07,78.17,78.05,78.09,315200.0,59.4324,59.5085,59.4172,59.4476,315200.0
2013-10-31 14:00:00,78.09,78.41,78.08,78.4,280300.0,59.4476,59.6912,59.44,59.6836,280300.0
2013-10-31 14:30:00,78.39,78.45,78.12,78.13,348500.0,59.676,59.7217,59.4705,59.4781,348500.0
2013-10-31 15:00:00,78.12,78.17,77.99,78.01,452400.0,59.4705,59.5085,59.3715,59.3867,452400.0
2013-10-31 15:30:00,78.01,78.1,77.79,77.88,1430500.0,59.3867,59.4552,59.2192,59.2877,1430500.0
2013-11-01 09:30:00,77.98,78.03,77.59,77.64,547300.0,59.3639,59.4019,59.067,59.105,547300.0
2013-11-01 10:00:00,77.65,77.81,77.46,77.51,633600.0,59.1127,59.2345,58.968,59.0061,633600.0
2013-11-01 10:30:00,77.51,77.66,77.44,77.56,332100.0,59.0061,59.1203,58.9528,59.0441,332100.0
2013-11-01 11:00:00,77.55,77.58,77.08,77.36,487000.0,59.0365,59.0594,58.6787,58.8919,487000.0
2013-11-01 11:30:00,77.37,77.38,77.07,77.08,406700.0,58.8995,58.9071,58.6711,58.6787,406700.0
2013-11-01 12:00:00,77.09,77.3,77.07,77.19,303500.0,58.6863,58.8462,58.6711,58.7625,303500.0
2013-11-01 12:30:00,77.21,77.22,77.02,77.13,270900.0,58.7777,58.7853,58.6331,58.7168,270900.0
2013-11-01 13:00:00,77.13,77.19,77.01,77.1,147900.0,58.7168,58.7625,58.6254,58.694,147900.0
2013-11-01 13:30:00,77.09,77.19,77.05,77.1,299700.0,58.6863,58.7625,58.6559,58.694,299700.0
2013-11-01 14:00:00,77.1,77.17,77.04,77.09,325600.0,58.694,58.7472,58.6483,58.6863,325600.0
2013-11-01 14:30:00,77.08,77.11,76.84,76.92,540700.0,58.6787,58.7016,58.496,58.5569,540700.0
2013-11-01 15:00:00,76.94,77.04,76.89,76.93,477500.0,58.5722,58.6483,58.5341,58.5645,477500.0
2013-11-01 15:30:00,76.92,77.22,76.9,76.97,1033800.0,58.5569,58.7853,58.5417,58.595,1033800.0
2013-11-04 09:30:00,77.18,77.42,76.83,76.89,258200.0,58.7549,58.9376,58.4884,58.5341,258200.0
2013-11-04 10:00:00,76.89,76.89,76.72,76.8,260400.0,58.5341,58.5341,58.4047,58.4656,260400.0
2013-11-04 10:30:00,76.83,76.94,76.76,76.76,267900.0,58.4884,58.5722,58.4351,58.4351,267900.0
2013-11-04 11:00:00,76.76,76.81,76.61,76.68,277000.0,58.4351,58.4732,58.3209,58.3742,277000.0
2013-11-04 11:30:00,76.67,76.86,76.67,76.82,177300.0,58.3666,58.5113,58.3666,58.4808,177300.0
2013-11-04 12:00:00,76.81,76.85,76.78,76.83,173200.0,58.4732,58.5036,58.4503,58.4884,173200.0
2013-11-04 12:30:00,76.83,76.84,76.75,76.75,119500.0,58.4884,58.496,58.4275,58.4275,119500.0
2013-11-04 13:00:00,76.75,76.84,76.7,76.82,135100.0,58.4275,58.496,58.3894,58.4808,135100.0
2013-11-04 13:30:00,76.82,76.87,76.8,76.83,142000.0,58.4808,58.5189,58.4656,58.4884,142000.0
2013-11-04 14:00:00,76.83,76.9,76.79,76.9,192000.0,58.4884,58.5417,58.458,58.5417,192000.0
2013-11-04 14:30:00,76.9,76.96,76.86,76.9,189100.0,58.5417,58.5874,58.5113,58.5417,189100.0
2013-11-04 15:00:00,76.9,76.92,76.8,76.86,210100.0,58.5417,58.5569,58.4656,58.5113,210100.0
2013-11-04 15:30:00,76.86,77.06,76.85,76.99,748900.0,58.5113,58.6635,58.5036,58.6102,748900.0
2013-11-05 09:30:00,76.78,76.8,76.11,76.22,533400.0,58.4503,58.4656,57.9403,58.024,533400.0
2013-11-05 10:00:00,76.2,76.28,76.07,76.18,445100.0,58.0088,58.0697,57.9098,57.9936,445100.0
2013-11-05 10:30:00,76.18,76.46,76.17,76.39,374000.0,57.9936,58.2067,57.986,58.1535,374000.0
2013-11-05 11:00:00,76.39,76.46,76.23,76.26,328600.0,58.1535,58.2067,58.0316,58.0545,328600.0
2013-11-05 11:30:00,76.26,76.54,76.22,76.51,306200.0,58.0545,58.2676,58.024,58.2448,306200.0
2013-11-05 12:00:00,76.51,76.65,76.48,76.59,334100.0,58.2448,58.3514,58.222,58.3057,334100.0
2013-11-05 12:30:00,76.59,76.6,76.45,76.56,232700.0,58.3057,58.3133,58.1991,58.2829,232700.0
2013-11-05 13:00:00,76.56,76.79,76.55,76.71,295700.0,58.2829,58.458,58.2753,58.3971,295700.0
2013-11-05 13:30:00,76.7,76.71,76.6,76.63,226600.0,58.3894,58.3971,58.3133,58.3362,226600.0
2013-11-05 14:00:00,76.63,76.74,76.61,76.69,258000.0,58.3362,58.4199,58.3209,58.3818,258000.0
2013-11-05 14:30:00,76.69,76.78,76.55,76.57,365800.0,58.3818,58.4503,58.2753,58.2905,365800.0
2013-11-05 15:00:00,76.58,76.72,76.57,76.6,416000.0,58.2981,58.4047,58.2905,58.3133,416000.0
2013-11-05 15:30:00,76.6,76.75,76.59,76.65,877300.0,58.3133,58.4275,58.3057,58.3514,877300.0
2013-11-06 09:30:00,76.72,76.79,76.16,76.71,446600.0,58.4047,58.458,57.9784,58.3971,446600.0
2013-11-06 10:00:00,76.71,76.77,76.38,76.39,356300.0,58.3971,58.4427,58.1458,58.1535,356300.0
2013-11-06 10:30:00,76.39,76.44,76.18,76.24,391400.0,58.1535,58.1915,57.9936,58.0393,391400.0
2013-11-06 11:00:00,76.23,76.38,76.2,76.27,396700.0,58.0316,58.1458,58.0088,58.0621,396700.0
2013-11-06 11:30:00,76.27,76.33,75.91,75.98,626400.0,58.0621,58.1078,57.788,57.8413,626400.0
2013-11-06 12:00:00,75.98,76.3,75.98,76.26,243000.0,57.8413,58.0849,57.8413,58.0545,243000.0
2013-11-06 12:30:00,76.26,76.31,76.22,76.22,241400.0,58.0545,58.0926,58.024,58.024,241400.0
2013-11-06 13:00:00,76.22,76.38,76.17,76.27,213400.0,58.024,58.1458,57.986,58.0621,213400.0
2013-11-06 13:30:00,76.27,76.42,76.26,76.41,176600.0,58.0621,58.1763,58.0545,58.1687,176600.0
2013-11-06 14:00:00,76.4,76.42,76.25,76.29,233000.0,58.1611,58.1763,58.0469,58.0773,233000.0
2013-11-06 14:30:00,76.28,76.45,76.26,76.41,153800.0,58.0697,58.1991,58.0545,58.1687,153800.0
2013-11-06 15:00:00,76.4,76.44,76.26,76.26,297200.0,58.1611,58.1915,58.0545,58.0545,297200.0
2013-11-06 15:30:00,76.26,76.45,76.18,76.41,647800.0,58.0545,58.1991,57.9936,58.1687,647800.0
2013-11-07 09:30:00,76.8,77.19,76.8,76.97,720500.0,58.4656,58.7625,58.4656,58.595,720500.0
2013-11-07 10:00:00,76.97,77.01,76.59,76.63,500500.0,58.595,58.6254,58.3057,58.3362,500500.0
2013-11-07 10:30:00,76.63,76.63,76.29,76.36,357300.0,58.3362,58.3362,58.0773,58.1306,357300.0
2013-11-07 11:00:00,76.35,76.55,76.2,76.41,232800.0,58.123,58.2753,58.0088,58.1687,232800.0
2013-11-07 11:30:00,76.41,76.59,76.38,76.59,240100.0,58.1687,58.3057,58.1458,58.3057,240100.0
2013-11-07 12:00:00,76.6,76.69,76.53,76.57,145700.0,58.3133,58.3818,58.26,58.2905,145700.0
2013-11-07 12:30:00,76.56,76.56,76.32,76.36,115000.0,58.2829,58.2829,58.1002,58.1306,115000.0
2013-11-07 13:00:00,76.35,76.39,76.06,76.1,178800.0,58.123,58.1535,57.9022,57.9327,178800.0
2013-11-07 13:30:00,76.08,76.17,75.95,76.04,229100.0,57.9175,57.986,57.8185,57.887,229100.0
2013-11-07 14:00:00,76.04,76.05,75.83,75.88,330900.0,57.887,57.8946,57.7271,57.7652,330900.0
2013-11-07 14:30:00,75.87,76.1,75.75,75.99,278100.0,57.7576,57.9327,57.6662,57.8489,278100.0
2013-11-07 15:00:00,75.98,76.02,75.74,75.74,255800.0,57.8413,57.8718,57.6586,57.6586,255800.0
2013-11-07 15:30:00,75.75,75.84,75.67,75.7,1099900.0,57.6662,57.7348,57.6053,57.6282,1099900.0
2013-11-08 09:30:00,75.28,75.39,74.83,74.89,1164900.0,57.3084,57.3922,56.9659,57.0115,1164900.0
2013-11-08 10:00:00,74.9,75.71,74.78,75.42,1199500.0,57.0192,57.6358,56.9278,57.415,1199500.0
2013-11-08 10:30:00,75.42,75.59,75.3,75.48,432000.0,57.415,57.5444,57.3237,57.4607,432000.0
2013-11-08 11:00:00,75.49,75.53,75.19,75.21,259300.0,57.4683,57.4988,57.2399,57.2552,259300.0
2013-11-08 11:30:00,75.21,75.4,75.06,75.06,371800.0,57.2552,57.3998,57.141,57.141,371800.0
2013-11-08 12:00:00,75.06,75.22,75.06,75.19,468400.0,57.141,57.2628,57.141,57.2399,468400.0
2013-11-08 12:30:00,75.19,75.2,75.1,75.15,364900.0,57.2399,57.2475,57.1714,57.2095,364900.0
2013-11-08 13:00:00,75.16,75.22,75.1,75.21,606000.0,57.2171,57.2628,57.1714,57.2552,606000.0
2013-11-08 13:30:00,75.22,75.4,75.18,75.33,455300.0,57.2628,57.3998,57.2323,57.3465,455300.0
2013-11-08 14:00:00,75.34,75.55,75.34,75.49,363100.0,57.3541,57.514,57.3541,57.4683,363100.0
2013-11-08 14:30:00,75.48,75.53,75.39,75.4,380900.0,57.4607,57.4988,57.3922,57.3998,380900.0
2013-11-08 15:00:00,75.4,75.41,75.27,75.35,395700.0,57.3998,57.4074,57.3008,57.3617,395700.0
2013-11-08 15:30:00,75.36,75.48,75.22,75.48,1590000.0,57.3693,57.4607,57.2628,57.4607,1590000.0
2013-11-11 09:30:00,75.27,75.4,74.93,75.09,958100.0,57.3008,57.3998,57.042,57.1638,958100.0
2013-11-11 10:00:00,75.1,75.18,74.99,75.13,570600.0,57.1714,57.2323,57.0877,57.1943,570600.0
2013-11-11 10:30:00,75.13,75.37,75.12,75.26,388200.0,57.1943,57.377,57.1866,57.2932,388200.0
2013-11-11 11:00:00,75.26,75.26,75.15,75.25,262500.0,57.2932,57.2932,57.2095,57.2856,262500.0
2013-11-11 11:30:00,75.25,75.34,75.16,75.21,170800.0,57.2856,57.3541,57.2171,57.2552,170800.0
2013-11-11 12:00:00,75.21,75.27,75.15,75.2,197300.0,57.2552,57.3008,57.2095,57.2475,197300.0
2013-11-11 12:30:00,75.2,75.23,75.16,75.17,185100.0,57.2475,57.2704,57.2171,57.2247,185100.0
2013-11-11 13:00:00,75.17,75.21,75.07,75.18,244700.0,57.2247,57.2552,57.1486,57.2323,244700.0
2013-11-11 13:30:00,75.19,75.33,75.15,75.2,326100.0,57.2399,57.3465,57.2095,57.2475,326100.0
2013-11-11 14:00:00,75.19,75.32,75.15,75.3,246700.0,57.2399,57.3389,57.2095,57.3237,246700.0
2013-11-11 14:30:00,75.3,75.38,75.25,75.36,242500.0,57.3237,57.3846,57.2856,57.3693,242500.0
2013-11-11 15:00:00,75.36,75.53,75.36,75.41,559600.0,57.3693,57.4988,57.3693,57.4074,559600.0
2013-11-11 15:30:00,75.41,75.42,75.31,75.36,798700.0,57.4074,57.415,57.3313,57.3693,798700.0
2013-11-12 09:30:00,75.84,76.59,75.72,76.14,1016400.0,57.7348,58.3057,57.6434,57.9631,1016400.0
2013-11-12 10:00:00,76.13,76.49,75.99,76.48,562400.0,57.9555,58.2296,57.8489,58.222,562400.0
2013-11-12 10:30:00,76.49,76.57,76.37,76.38,356500.0,58.2296,58.2905,58.1382,58.1458,356500.0
2013-11-12 11:00:00,76.38,76.38,76.23,76.29,378400.0,58.1458,58.1458,58.0316,58.0773,378400.0
2013-11-12 11:30:00,76.3,76.32,75.89,75.95,615800.0,58.0849,58.1002,57.7728,57.8185,615800.0
2013-11-12 12:00:00,75.97,76.12,75.91,76.04,283700.0,57.8337,57.9479,57.788,57.887,283700.0
2013-11-12 12:30:00,76.04,76.13,75.9,76.05,301000.0,57.887,57.9555,57.7804,57.8946,301000.0
2013-11-12 13:00:00,76.05,76.25,76.04,76.12,265800.0,57.8946,58.0469,57.887,57.9479,265800.0
2013-11-12 13:30:00,76.13,76.14,75.91,76.01,308500.0,57.9555,57.9631,57.788,57.8642,308500.0
2013-11-12 14:00:00,76.01,76.2,76.01,76.11,273100.0,57.8642,58.0088,57.8642,57.9403,273100.0
2013-11-12 14:30:00,76.11,76.28,76.1,76.19,309200.0,57.9403,58.0697,57.9327,58.0012,309200.0
2013-11-12 15:00:00,76.2,76.23,76.03,76.04,459600.0,58.0088,58.0316,57.8794,57.887,459600.0
2013-11-12 15:30:00,76.04,76.22,76.02,76.19,1007400.0,57.887,58.024,57.8718,58.0012,1007400.0
2013-11-13 09:30:00,75.69,76.84,75.69,76.72,581600.0,57.6206,58.496,57.6206,58.4047,581600.0
2013-11-13 10:00:00,76.73,77.12,76.67,77.01,604200.0,58.4123,58.7092,58.3666,58.6254,604200.0
2013-11-13 10:30:00,77.02,77.09,76.95,77.02,308300.0,58.6331,58.6863,58.5798,58.6331,308300.0
2013-11-13 11:00:00,77.02,77.09,76.95,77.01,286200.0,58.6331,58.6863,58.5798,58.6254,286200.0
2013-11-13 11:30:00,77.02,77.13,76.9,77.13,274100.0,58.6331,58.7168,58.5417,58.7168,274100.0
2013-11-13 12:00:00,77.12,77.42,77.1,77.41,324200.0,58.7092,58.9376,58.694,58.9299,324200.0
2013-11-13 12:30:00,77.4,77.64,77.28,77.59,458500.0,58.9223,59.105,58.831,59.067,458500.0
2013-11-13 13:00:00,77.59,77.64,77.49,77.62,355700.0,59.067,59.105,58.9909,59.0898,355700.0
2013-11-13 13:30:00,77.61,77.69,77.58,77.59,244900.0,59.0822,59.1431,59.0594,59.067,244900.0
2013-11-13 14:00:00,77.58,77.61,77.42,77.58,240800.0,59.0594,59.0822,58.9376,59.0594,240800.0
2013-11-13 14:30:00,77.59,77.59,77.42,77.53,341700.0,59.067,59.067,58.9376,59.0213,341700.0
2013-11-13 15:00:00,77.52,77.53,77.39,77.43,399600.0,59.0137,59.0213,58.9147,58.9452,399600.0
2013-11-13 15:30:00,77.43,77.63,77.41,77.59,1219800.0,58.9452,59.0974,58.9299,59.067,1219800.0
2013-11-14 09:30:00,78.14,79.34,78.06,79.04,1889100.0,59.4857,60.3992,59.4248,60.1708,1889100.0
2013-11-14 10:00:00,79.04,79.08,78.59,78.61,783700.0,60.1708,60.2013,59.8282,59.8435,783700.0
2013-11-14 10:30:00,78.62,79.03,78.56,79.02,454500.0,59.8511,60.1632,59.8054,60.1556,454500.0
2013-11-14 11:00:00,79.01,79.13,78.95,79.0,357500.0,60.148,60.2393,60.1023,60.1404,357500.0
2013-11-14 11:30:00,79.0,79.03,78.8,78.81,275900.0,60.1404,60.1632,59.9881,59.9957,275900.0
2013-11-14 12:00:00,78.81,78.87,78.67,78.73,283400.0,59.9957,60.0414,59.8891,59.9348,283400.0
2013-11-14 12:30:00,78.72,78.85,78.7,78.7,215200.0,59.9272,60.0262,59.912,59.912,215200.0
2013-11-14 13:00:00,78.71,78.88,78.7,78.88,245500.0,59.9196,60.049,59.912,60.049,245500.0
2013-11-14 13:30:00,78.87,79.08,78.86,78.94,232100.0,60.0414,60.2013,60.0338,60.0947,232100.0
2013-11-14 14:00:00,78.94,78.97,78.77,78.95,195600.0,60.0947,60.1175,59.9653,60.1023,195600.0
2013-11-14 14:30:00,78.95,79.0,78.87,78.9,235600.0,60.1023,60.1404,60.0414,60.0642,235600.0
2013-11-14 15:00:00,78.9,78.95,78.82,78.85,349700.0,60.0642,60.1023,60.0033,60.0262,349700.0
2013-11-14 15:30:00,78.86,78.99,78.85,78.95,805700.0,60.0338,60.1328,60.0262,60.1023,805700.0
2013-11-15 09:30:00,78.84,79.04,78.56,78.96,1097800.0,60.0186,60.1708,59.8054,60.1099,1097800.0
2013-11-15 10:00:00,78.96,79.2,78.91,78.96,508800.0,60.1099,60.2926,60.0719,60.1099,508800.0
2013-11-15 10:30:00,78.96,79.32,78.94,79.23,416900.0,60.1099,60.384,60.0947,60.3155,416900.0
2013-11-15 11:00:00,79.22,79.37,79.19,79.26,370600.0,60.3078,60.422,60.285,60.3383,370600.0
2013-11-15 11:30:00,79.26,79.3,79.16,79.2,329500.0,60.3383,60.3688,60.2622,60.2926,329500.0
2013-11-15 12:00:00,79.19,79.26,79.08,79.26,286800.0,60.285,60.3383,60.2013,60.3383,286800.0
2013-11-15 12:30:00,79.26,79.28,79.17,79.25,342500.0,60.3383,60.3535,60.2698,60.3307,342500.0
2013-11-15 13:00:00,79.25,79.33,79.17,79.31,280100.0,60.3307,60.3916,60.2698,60.3764,280100.0
2013-11-15 13:30:00,79.32,79.45,79.27,79.45,280500.0,60.384,60.4829,60.3459,60.4829,280500.0
2013-11-15 14:00:00,79.44,79.6,79.41,79.52,418500.0,60.4753,60.5971,60.4525,60.5362,418500.0
2013-11-15 14:30:00,79.54,79.75,79.52,79.72,557900.0,60.5515,60.7113,60.5362,60.6885,557900.0
2013-11-15 15:00:00,79.71,79.84,79.67,79.84,628400.0,60.6809,60.7798,60.6504,60.7798,628400.0
2013-11-15 15:30:00,79.84,80.09,79.83,80.02,1970300.0,60.7798,60.9702,60.7722,60.9169,1970300.0
2013-11-18 09:30:00,80.0,80.47,79.91,79.96,1074000.0,60.9016,61.2594,60.8331,60.8712,1074000.0
2013-11-18 10:00:00,79.99,80.03,79.67,80.02,746100.0,60.894,60.9245,60.6504,60.9169,746100.0
2013-11-18 10:30:00,80.02,80.28,79.94,80.28,584700.0,60.9169,61.1148,60.856,61.1148,584700.0
2013-11-18 11:00:00,80.28,80.39,79.87,79.98,670500.0,61.1148,61.1985,60.8027,60.8864,670500.0
2013-11-18 11:30:00,79.97,80.01,79.84,79.91,389000.0,60.8788,60.9093,60.7798,60.8331,389000.0
2013-11-18 12:00:00,79.91,79.92,79.75,79.91,369400.0,60.8331,60.8407,60.7113,60.8331,369400.0
2013-11-18 12:30:00,79.9,79.99,79.71,79.72,269000.0,60.8255,60.894,60.6809,60.6885,269000.0
2013-11-18 13:00:00,79.72,79.83,79.66,79.68,342500.0,60.6885,60.7722,60.6428,60.658,342500.0
2013-11-18 13:30:00,79.69,79.76,79.62,79.66,352800.0,60.6656,60.7189,60.6124,60.6428,352800.0
2013-11-18 14:00:00,79.65,79.84,79.56,79.84,470800.0,60.6352,60.7798,60.5667,60.7798,470800.0
2013-11-18 14:30:00,79.83,79.85,79.74,79.78,436200.0,60.7722,60.7874,60.7037,60.7342,436200.0
2013-11-18 15:00:00,79.78,79.78,79.28,79.3,878700.0,60.7342,60.7342,60.3535,60.3688,878700.0
2013-11-18 15:30:00,79.29,79.7,79.19,79.69,1407600.0,60.3611,60.6733,60.285,60.6656,1407600.0
2013-11-19 09:30:00,82.22,82.27,80.71,81.03,2964100.0,62.5917,62.6297,61.4421,61.6857,2964100.0
2013-11-19 10:00:00,81.02,81.6,81.02,81.46,1319300.0,61.6781,62.1197,61.6781,62.0131,1319300.0
2013-11-19 10:30:00,81.46,81.6,81.06,81.18,780400.0,62.0131,62.1197,61.7086,61.7999,780400.0
2013-11-19 11:00:00,81.19,81.25,81.04,81.12,547100.0,61.8076,61.8532,61.6934,61.7543,547100.0
2013-11-19 11:30:00,81.11,81.4,81.07,81.33,623000.0,61.7467,61.9674,61.7162,61.9141,623000.0
2013-11-19 12:00:00,81.32,81.32,80.81,80.85,653600.0,61.9065,61.9065,61.5183,61.5487,653600.0
2013-11-19 12:30:00,80.86,80.97,80.76,80.78,414000.0,61.5563,61.6401,61.4802,61.4954,414000.0
2013-11-19 13:00:00,80.77,80.86,80.46,80.69,783700.0,61.4878,61.5563,61.2518,61.4269,783700.0
2013-11-19 13:30:00,80.7,80.85,80.53,80.75,491600.0,61.4345,61.5487,61.3051,61.4726,491600.0
2013-11-19 14:00:00,80.74,80.84,80.41,80.43,411300.0,61.465,61.5411,61.2138,61.229,411300.0
2013-11-19 14:30:00,80.43,80.66,80.43,80.54,422100.0,61.229,61.4041,61.229,61.3127,422100.0
2013-11-19 15:00:00,80.53,80.61,80.46,80.53,506700.0,61.3051,61.366,61.2518,61.3051,506700.0
2013-11-19 15:30:00,80.52,80.55,80.26,80.4,1313300.0,61.2975,61.3203,61.0996,61.2061,1313300.0
2013-11-20 09:30:00,80.73,80.73,80.02,80.43,886900.0,61.4574,61.4574,60.9169,61.229,886900.0
2013-11-20 10:00:00,80.43,80.46,80.02,80.23,827300.0,61.229,61.2518,60.9169,61.0767,827300.0
2013-11-20 10:30:00,80.23,80.3,80.0,80.1,611200.0,61.0767,61.13,60.9016,60.9778,611200.0
2013-11-20 11:00:00,80.09,80.17,80.0,80.15,274500.0,60.9702,61.0311,60.9016,61.0158,274500.0
2013-11-20 11:30:00,80.15,80.16,79.94,79.99,310900.0,61.0158,61.0234,60.856,60.894,310900.0
2013-11-20 12:00:00,79.99,80.09,79.89,79.96,322500.0,60.894,60.9702,60.8179,60.8712,322500.0
2013-11-20 12:30:00,79.96,80.27,79.95,80.24,345700.0,60.8712,61.1072,60.8636,61.0843,345700.0
2013-11-20 13:00:00,80.24,80.26,80.17,80.21,216000.0,61.0843,61.0996,61.0311,61.0615,216000.0
2013-11-20 13:30:00,80.21,80.23,80.13,80.19,212500.0,61.0615,61.0767,61.0006,61.0463,212500.0
2013-11-20 14:00:00,80.19,80.24,79.81,80.1,510500.0,61.0463,61.0843,60.757,60.9778,510500.0
2013-11-20 14:30:00,80.09,80.09,79.59,79.68,484200.0,60.9702,60.9702,60.5895,60.658,484200.0
2013-11-20 15:00:00,79.68,79.79,79.38,79.78,604400.0,60.658,60.7418,60.4297,60.7342,604400.0
2013-11-20 15:30:00,79.78,79.81,79.64,79.75,917700.0,60.7342,60.757,60.6276,60.7113,917700.0
2013-11-21 09:30:00,80.12,80.12,79.36,79.93,727600.0,60.993,60.993,60.4144,60.8484,727600.0
2013-11-21 10:00:00,79.92,79.98,79.79,79.87,319300.0,60.8407,60.8864,60.7418,60.8027,319300.0
2013-11-21 10:30:00,79.87,79.95,79.83,79.91,391100.0,60.8027,60.8636,60.7722,60.8331,391100.0
2013-11-21 11:00:00,79.91,79.92,79.71,79.8,308700.0,60.8331,60.8407,60.6809,60.7494,308700.0
2013-11-21 11:30:00,79.8,79.85,79.6,79.68,219300.0,60.7494,60.7874,60.5971,60.658,219300.0
2013-11-21 12:00:00,79.68,79.72,79.61,79.63,158900.0,60.658,60.6885,60.6047,60.62,158900.0
2013-11-21 12:30:00,79.64,79.71,79.5,79.51,181400.0,60.6276,60.6809,60.521,60.5286,181400.0
2013-11-21 13:00:00,79.52,79.54,79.43,79.47,289500.0,60.5362,60.5515,60.4677,60.4982,289500.0
2013-11-21 13:30:00,79.48,79.84,79.48,79.76,308200.0,60.5058,60.7798,60.5058,60.7189,308200.0
2013-11-21 14:00:00,79.76,79.76,79.63,79.71,193600.0,60.7189,60.7189,60.62,60.6809,193600.0
2013-11-21 14:30:00,79.71,79.76,79.61,79.74,335600.0,60.6809,60.7189,60.6047,60.7037,335600.0
2013-11-21 15:00:00,79.73,79.76,79.57,79.65,320800.0,60.6961,60.7189,60.5743,60.6352,320800.0
2013-11-21 15:30:00,79.65,79.85,79.59,79.83,941100.0,60.6352,60.7874,60.5895,60.7722,941100.0
2013-11-22 09:30:00,79.6,79.82,78.78,78.82,763400.0,60.5971,60.7646,59.9729,60.0033,763400.0
2013-11-22 10:00:00,78.82,79.11,78.8,79.0,1063600.0,60.0033,60.2241,59.9881,60.1404,1063600.0
2013-11-22 10:30:00,79.0,79.01,78.84,79.0,708600.0,60.1404,60.148,60.0186,60.1404,708600.0
2013-11-22 11:00:00,79.0,79.24,78.99,79.05,442800.0,60.1404,60.3231,60.1328,60.1784,442800.0
2013-11-22 11:30:00,79.06,79.16,78.91,79.05,497100.0,60.186,60.2622,60.0719,60.1784,497100.0
2013-11-22 12:00:00,79.05,79.06,78.86,78.94,336400.0,60.1784,60.186,60.0338,60.0947,336400.0
2013-11-22 12:30:00,78.94,79.1,78.91,79.1,258300.0,60.0947,60.2165,60.0719,60.2165,258300.0
2013-11-22 13:00:00,79.09,79.11,79.04,79.05,288400.0,60.2089,60.2241,60.1708,60.1784,288400.0
2013-11-22 13:30:00,79.05,79.06,78.88,78.95,336400.0,60.1784,60.186,60.049,60.1023,336400.0
2013-11-22 14:00:00,78.94,79.01,78.89,79.01,412500.0,60.0947,60.148,60.0566,60.148,412500.0
2013-11-22 14:30:00,79.0,79.39,79.0,79.31,533700.0,60.1404,60.4373,60.1404,60.3764,533700.0
2013-11-22 15:00:00,79.31,79.33,79.09,79.09,517800.0,60.3764,60.3916,60.2089,60.2089,517800.0
2013-11-22 15:30:00,79.09,79.21,79.08,79.17,928700.0,60.2089,60.3002,60.2013,60.2698,928700.0
2013-11-25 09:30:00,79.3,79.73,79.3,79.65,535100.0,60.3688,60.6961,60.3688,60.6352,535100.0
2013-11-25 10:00:00,79.66,79.67,79.48,79.52,446700.0,60.6428,60.6504,60.5058,60.5362,446700.0
2013-11-25 10:30:00,79.53,79.53,79.46,79.52,440300.0,60.5438,60.5438,60.4906,60.5362,440300.0
2013-11-25 11:00:00,79.52,79.93,79.52,79.89,498700.0,60.5362,60.8484,60.5362,60.8179,498700.0
2013-11-25 11:30:00,79.88,80.01,79.88,79.99,400100.0,60.8103,60.9093,60.8103,60.894,400100.0
2013-11-25 12:00:00,79.98,80.04,79.92,79.96,271600.0,60.8864,60.9321,60.8407,60.8712,271600.0
2013-11-25 12:30:00,79.96,79.98,79.78,79.81,214700.0,60.8712,60.8864,60.7342,60.757,214700.0
2013-11-25 13:00:00,79.82,79.82,79.64,79.73,245600.0,60.7646,60.7646,60.6276,60.6961,245600.0
2013-11-25 13:30:00,79.73,79.89,79.72,79.89,226300.0,60.6961,60.8179,60.6885,60.8179,226300.0
2013-11-25 14:00:00,79.89,79.91,79.84,79.89,289400.0,60.8179,60.8331,60.7798,60.8179,289400.0
2013-11-25 14:30:00,79.88,79.93,79.84,79.92,265800.0,60.8103,60.8484,60.7798,60.8407,265800.0
2013-11-25 15:00:00,79.92,79.98,79.76,79.8,388600.0,60.8407,60.8864,60.7189,60.7494,388600.0
2013-11-25 15:30:00,79.8,79.81,79.67,79.76,740400.0,60.7494,60.757,60.6504,60.7189,740400.0
2013-11-26 09:30:00,80.21,80.64,80.09,80.5,691600.0,61.0615,61.3889,60.9702,61.2823,691600.0
2013-11-26 10:00:00,80.5,80.69,80.31,80.69,438100.0,61.2823,61.4269,61.1376,61.4269,438100.0
2013-11-26 10:30:00,80.68,80.7,80.49,80.53,355800.0,61.4193,61.4345,61.2747,61.3051,355800.0
2013-11-26 11:00:00,80.54,80.63,80.43,80.44,387900.0,61.3127,61.3812,61.229,61.2366,387900.0
2013-11-26 11:30:00,80.44,80.54,80.4,80.41,440700.0,61.2366,61.3127,61.2061,61.2138,440700.0
2013-11-26 12:00:00,80.41,80.63,80.36,80.63,264400.0,61.2138,61.3812,61.1757,61.3812,264400.0
2013-11-26 12:30:00,80.63,80.7,80.53,80.63,330400.0,61.3812,61.4345,61.3051,61.3812,330400.0
2013-11-26 13:00:00,80.64,80.69,80.5,80.63,233900.0,61.3889,61.4269,61.2823,61.3812,233900.0
2013-11-26 13:30:00,80.63,80.84,80.62,80.84,332300.0,61.3812,61.5411,61.3736,61.5411,332300.0
2013-11-26 14:00:00,80.84,80.87,80.58,80.81,437400.0,61.5411,61.5639,61.3432,61.5183,437400.0
2013-11-26 14:30:00,80.81,80.9,80.68,80.68,312400.0,61.5183,61.5868,61.4193,61.4193,312400.0
2013-11-26 15:00:00,80.68,80.8,80.62,80.77,358700.0,61.4193,61.5107,61.3736,61.4878,358700.0
2013-11-26 15:30:00,80.77,80.83,80.36,80.37,1339200.0,61.4878,61.5335,61.1757,61.1833,1339200.0
2013-11-27 09:30:00,80.34,80.63,80.12,80.31,471400.0,61.1605,61.3812,60.993,61.1376,471400.0
2013-11-27 10:00:00,80.32,80.73,80.3,80.61,418700.0,61.1452,61.4574,61.13,61.366,418700.0
2013-11-27 10:30:00,80.6,80.63,80.44,80.44,275400.0,61.3584,61.3812,61.2366,61.2366,275400.0
2013-11-27 11:00:00,80.45,80.58,80.44,80.51,344100.0,61.2442,61.3432,61.2366,61.2899,344100.0
2013-11-27 11:30:00,80.5,80.7,80.49,80.62,261400.0,61.2823,61.4345,61.2747,61.3736,261400.0
2013-11-27 12:00:00,80.62,80.63,80.41,80.45,279200.0,61.3736,61.3812,61.2138,61.2442,279200.0
2013-11-27 12:30:00,80.46,80.65,80.42,80.5,257200.0,61.2518,61.3965,61.2214,61.2823,257200.0
2013-11-27 13:00:00,80.51,80.55,80.47,80.51,163300.0,61.2899,61.3203,61.2594,61.2899,163300.0
2013-11-27 13:30:00,80.51,80.68,80.5,80.61,245600.0,61.2899,61.4193,61.2823,61.366,245600.0
2013-11-27 14:00:00,80.61,80.62,80.55,80.57,208200.0,61.366,61.3736,61.3203,61.3356,208200.0
2013-11-27 14:30:00,80.57,80.71,80.51,80.63,215900.0,61.3356,61.4421,61.2899,61.3812,215900.0
2013-11-27 15:00:00,80.64,80.68,80.58,80.67,258900.0,61.3889,61.4193,61.3432,61.4117,258900.0
2013-11-27 15:30:00,80.67,80.75,80.59,80.67,665100.0,61.4117,61.4726,61.3508,61.4117,665100.0
2013-11-29 09:30:00,80.88,81.39,80.83,81.12,553300.0,61.5716,61.9598,61.5335,61.7543,553300.0
2013-11-29 10:00:00,81.13,81.19,80.93,81.08,410800.0,61.7619,61.8076,61.6096,61.7238,410800.0
2013-11-29 10:30:00,81.07,81.24,80.74,80.82,282700.0,61.7162,61.8456,61.465,61.5259,282700.0
2013-11-29 11:00:00,80.81,81.04,80.81,80.98,255000.0,61.5183,61.6934,61.5183,61.6477,255000.0
2013-11-29 11:30:00,80.98,81.08,80.93,81.01,204700.0,61.6477,61.7238,61.6096,61.6705,204700.0
2013-11-29 12:00:00,81.0,81.07,80.98,81.04,197600.0,61.6629,61.7162,61.6477,61.6934,197600.0
2013-11-29 12:30:00,81.05,81.08,80.63,80.64,753500.0,61.701,61.7238,61.3812,61.3889,753500.0
2013-12-02 09:30:00,80.41,80.75,79.66,79.83,646000.0,61.2138,61.4726,60.6428,60.7722,646000.0
2013-12-02 10:00:00,79.83,80.25,79.72,80.17,589300.0,60.7722,61.092,60.6885,61.0311,589300.0
2013-12-02 10:30:00,80.16,80.23,79.87,79.97,381800.0,61.0234,61.0767,60.8027,60.8788,381800.0
2013-12-02 11:00:00,79.98,80.15,79.94,79.95,225300.0,60.8864,61.0158,60.856,60.8636,225300.0
2013-12-02 11:30:00,79.95,80.19,79.94,80.15,311200.0,60.8636,61.0463,60.856,61.0158,311200.0
2013-12-02 12:00:00,80.15,80.33,80.11,80.29,180300.0,61.0158,61.1529,60.9854,61.1224,180300.0
2013-12-02 12:30:00,80.28,80.28,80.05,80.08,227600.0,61.1148,61.1148,60.9397,60.9625,227600.0
2013-12-02 13:00:00,80.09,80.13,80.01,80.02,165300.0,60.9702,61.0006,60.9093,60.9169,165300.0
2013-12-02 13:30:00,80.01,80.08,79.85,80.08,200700.0,60.9093,60.9625,60.7874,60.9625,200700.0
2013-12-02 14:00:00,80.08,80.14,79.89,80.04,319400.0,60.9625,61.0082,60.8179,60.9321,319400.0
2013-12-02 14:30:00,80.03,80.03,79.75,80.01,309500.0,60.9245,60.9245,60.7113,60.9093,309500.0
2013-12-02 15:00:00,80.01,80.14,79.84,79.86,414800.0,60.9093,61.0082,60.7798,60.7951,414800.0
2013-12-02 15:30:00,79.86,79.86,79.52,79.77,936200.0,60.7951,60.7951,60.5362,60.7265,936200.0
2013-12-03 09:30:00,78.94,79.48,78.76,79.05,953100.0,60.3925,60.8056,60.2547,60.4766,953100.0
2013-12-03 10:00:00,79.05,79.1,78.67,78.78,621200.0,60.4766,60.5149,60.1859,60.27,621200.0
2013-12-03 10:30:00,78.77,78.92,78.71,78.73,384000.0,60.2624,60.3772,60.2165,60.2318,384000.0
2013-12-03 11:00:00,78.74,78.74,78.48,78.5,423700.0,60.2394,60.2394,60.0405,60.0558,423700.0
2013-12-03 11:30:00,78.49,78.55,78.41,78.49,519700.0,60.0482,60.0941,59.987,60.0482,519700.0
2013-12-03 12:00:00,78.49,78.55,78.37,78.37,312300.0,60.0482,60.0941,59.9564,59.9564,312300.0
2013-12-03 12:30:00,78.37,78.52,78.36,78.5,249900.0,59.9564,60.0711,59.9487,60.0558,249900.0
2013-12-03 13:00:00,78.51,78.51,78.34,78.41,255300.0,60.0635,60.0635,59.9334,59.987,255300.0
2013-12-03 13:30:00,78.41,78.56,78.41,78.47,278500.0,59.987,60.1017,59.987,60.0329,278500.0
2013-12-03 14:00:00,78.47,78.54,78.31,78.5,315100.0,60.0329,60.0864,59.9105,60.0558,315100.0
2013-12-03 14:30:00,78.51,78.82,78.48,78.78,309700.0,60.0635,60.3007,60.0405,60.27,309700.0
2013-12-03 15:00:00,78.78,78.79,78.59,78.64,497900.0,60.27,60.2777,60.1247,60.1629,497900.0
2013-12-03 15:30:00,78.64,78.76,78.54,78.71,1163500.0,60.1629,60.2547,60.0864,60.2165,1163500.0
2013-12-04 09:30:00,78.15,78.33,77.7,78.12,865200.0,59.7881,59.9258,59.4438,59.7651,865200.0
2013-12-04 10:00:00,78.12,78.63,78.08,78.49,1102800.0,59.7651,60.1553,59.7345,60.0482,1102800.0
2013-12-04 10:30:00,78.49,78.74,78.32,78.74,479500.0,60.0482,60.2394,59.9181,60.2394,479500.0
2013-12-04 11:00:00,78.73,78.75,78.48,78.51,303900.0,60.2318,60.2471,60.0405,60.0635,303900.0
2013-12-04 11:30:00,78.5,78.68,78.47,78.52,294900.0,60.0558,60.1935,60.0329,60.0711,294900.0
2013-12-04 12:00:00,78.52,78.54,78.29,78.33,354600.0,60.0711,60.0864,59.8952,59.9258,354600.0
2013-12-04 12:30:00,78.34,78.5,78.32,78.42,256300.0,59.9334,60.0558,59.9181,59.9946,256300.0
2013-12-04 13:00:00,78.41,78.45,77.98,77.98,334800.0,59.987,60.0176,59.658,59.658,334800.0
2013-12-04 13:30:00,77.98,78.13,77.82,78.04,354100.0,59.658,59.7728,59.5356,59.7039,354100.0
2013-12-04 14:00:00,78.04,78.28,78.02,78.28,413500.0,59.7039,59.8875,59.6886,59.8875,413500.0
2013-12-04 14:30:00,78.28,78.35,78.12,78.17,358600.0,59.8875,59.9411,59.7651,59.8034,358600.0
2013-12-04 15:00:00,78.17,78.4,78.09,78.4,344700.0,59.8034,59.9793,59.7422,59.9793,344700.0
2013-12-04 15:30:00,78.39,78.59,78.33,78.39,755600.0,59.9717,60.1247,59.9258,59.9717,755600.0
2013-12-05 09:30:00,78.31,79.34,78.27,79.3,794600.0,59.9105,60.6985,59.8799,60.6679,794600.0
2013-12-05 10:00:00,79.31,79.54,79.07,79.1,826900.0,60.6755,60.8515,60.4919,60.5149,826900.0
2013-12-05 10:30:00,79.1,79.22,78.94,79.08,371700.0,60.5149,60.6067,60.3925,60.4996,371700.0
2013-12-05 11:00:00,79.09,79.16,79.01,79.06,290100.0,60.5072,60.5608,60.446,60.4843,290100.0
2013-12-05 11:30:00,79.06,79.08,78.96,78.99,520300.0,60.4843,60.4996,60.4078,60.4307,520300.0
2013-12-05 12:00:00,79.0,79.19,78.99,79.04,272500.0,60.4384,60.5837,60.4307,60.469,272500.0
2013-12-05 12:30:00,79.04,79.06,78.91,79.02,313900.0,60.469,60.4843,60.3695,60.4537,313900.0
2013-12-05 13:00:00,79.02,79.02,78.87,78.91,259200.0,60.4537,60.4537,60.3389,60.3695,259200.0
2013-12-05 13:30:00,78.91,78.91,78.62,78.7,301900.0,60.3695,60.3695,60.1476,60.2088,301900.0
2013-12-05 14:00:00,78.7,78.75,78.53,78.67,281200.0,60.2088,60.2471,60.0788,60.1859,281200.0
2013-12-05 14:30:00,78.67,78.75,78.47,78.48,344400.0,60.1859,60.2471,60.0329,60.0405,344400.0
2013-12-05 15:00:00,78.48,78.68,78.43,78.61,328200.0,60.0405,60.1935,60.0023,60.14,328200.0
2013-12-05 15:30:00,78.61,78.72,78.44,78.54,749600.0,60.14,60.2241,60.0099,60.0864,749600.0
2013-12-06 09:30:00,79.08,79.45,79.06,79.3,585200.0,60.4996,60.7826,60.4843,60.6679,585200.0
2013-12-06 10:00:00,79.3,79.33,79.01,79.13,268200.0,60.6679,60.6908,60.446,60.5378,268200.0
2013-12-06 10:30:00,79.13,79.13,78.81,79.0,174800.0,60.5378,60.5378,60.293,60.4384,174800.0
2013-12-06 11:00:00,79.0,79.21,79.0,79.07,200800.0,60.4384,60.599,60.4384,60.4919,200800.0
2013-12-06 11:30:00,79.08,79.5,79.06,79.48,522500.0,60.4996,60.8209,60.4843,60.8056,522500.0
2013-12-06 12:00:00,79.47,79.64,79.42,79.64,226500.0,60.7979,60.928,60.7597,60.928,226500.0
2013-12-06 12:30:00,79.63,79.9,79.62,79.86,333300.0,60.9203,61.1269,60.9127,61.0963,333300.0
2013-12-06 13:00:00,79.87,79.93,79.79,79.82,171800.0,61.1039,61.1498,61.0427,61.0657,171800.0
2013-12-06 13:30:00,79.83,80.02,79.8,79.92,277200.0,61.0733,61.2187,61.0504,61.1422,277200.0
2013-12-06 14:00:00,79.91,80.05,79.9,79.95,293600.0,61.1345,61.2417,61.1269,61.1651,293600.0
2013-12-06 14:30:00,79.96,79.96,79.81,79.82,199500.0,61.1728,61.1728,61.058,61.0657,199500.0
2013-12-06 15:00:00,79.82,79.85,79.69,79.69,214600.0,61.0657,61.0886,60.9662,60.9662,214600.0
2013-12-06 15:30:00,79.69,79.87,79.59,79.84,667500.0,60.9662,61.1039,60.8897,61.081,667500.0
2013-12-09 09:30:00,79.8,80.6,79.7,80.51,917700.0,61.0504,61.6624,60.9739,61.5936,917700.0
2013-12-09 10:00:00,80.51,80.52,80.2,80.31,601500.0,61.5936,61.6012,61.3564,61.4406,601500.0
2013-12-09 10:30:00,80.31,80.31,79.93,79.93,312800.0,61.4406,61.4406,61.1498,61.1498,312800.0
2013-12-09 11:00:00,79.93,80.12,79.74,79.95,398100.0,61.1498,61.2952,61.0045,61.1651,398100.0
2013-12-09 11:30:00,79.96,79.97,79.72,79.83,233500.0,61.1728,61.1804,60.9892,61.0733,233500.0
2013-12-09 12:00:00,79.82,79.88,79.66,79.69,213800.0,61.0657,61.1116,60.9433,60.9662,213800.0
2013-12-09 12:30:00,79.69,79.82,79.68,79.76,257300.0,60.9662,61.0657,60.9586,61.0198,257300.0
2013-12-09 13:00:00,79.75,79.92,79.66,79.83,279800.0,61.0121,61.1422,60.9433,61.0733,279800.0
2013-12-09 13:30:00,79.84,79.86,79.7,79.74,195000.0,61.081,61.0963,60.9739,61.0045,195000.0
2013-12-09 14:00:00,79.74,79.75,79.65,79.67,218400.0,61.0045,61.0121,60.9356,60.9509,218400.0
2013-12-09 14:30:00,79.67,79.76,79.65,79.7,279800.0,60.9509,61.0198,60.9356,60.9739,279800.0
2013-12-09 15:00:00,79.69,79.8,79.58,79.6,358300.0,60.9662,61.0504,60.8821,60.8974,358300.0
2013-12-09 15:30:00,79.6,79.64,79.53,79.61,944900.0,60.8974,60.928,60.8438,60.905,944900.0
2013-12-10 09:30:00,79.32,79.93,79.1,79.33,977800.0,60.6832,61.1498,60.5149,60.6908,977800.0
2013-12-10 10:00:00,79.33,79.34,79.06,79.07,808300.0,60.6908,60.6985,60.4843,60.4919,808300.0
2013-12-10 10:30:00,79.07,79.22,79.04,79.04,455500.0,60.4919,60.6067,60.469,60.469,455500.0
2013-12-10 11:00:00,79.04,79.12,78.84,78.94,445300.0,60.469,60.5302,60.316,60.3925,445300.0
2013-12-10 11:30:00,78.94,78.94,78.6,78.66,459600.0,60.3925,60.3925,60.1323,60.1782,459600.0
2013-12-10 12:00:00,78.68,78.69,78.47,78.66,506500.0,60.1935,60.2012,60.0329,60.1782,506500.0
2013-12-10 12:30:00,78.66,78.86,78.62,78.82,274400.0,60.1782,60.3313,60.1476,60.3007,274400.0
2013-12-10 13:00:00,78.82,78.88,78.49,78.51,372400.0,60.3007,60.3466,60.0482,60.0635,372400.0
2013-12-10 13:30:00,78.51,78.67,78.4,78.48,303200.0,60.0635,60.1859,59.9793,60.0405,303200.0
2013-12-10 14:00:00,78.47,78.53,78.42,78.45,548100.0,60.0329,60.0788,59.9946,60.0176,548100.0
2013-12-10 14:30:00,78.45,78.75,78.41,78.74,375800.0,60.0176,60.2471,59.987,60.2394,375800.0
2013-12-10 15:00:00,78.73,79.09,78.73,79.02,577900.0,60.2318,60.5072,60.2318,60.4537,577900.0
2013-12-10 15:30:00,79.03,79.05,78.55,78.61,1250400.0,60.4613,60.4766,60.0941,60.14,1250400.0
2013-12-11 09:30:00,78.5,79.4,78.37,79.22,899700.0,60.0558,60.7444,59.9564,60.6067,899700.0
2013-12-11 10:00:00,79.19,79.43,79.07,79.35,628800.0,60.5837,60.7673,60.4919,60.7061,628800.0
2013-12-11 10:30:00,79.35,79.7,79.32,79.56,621100.0,60.7061,60.9739,60.6832,60.8668,621100.0
2013-12-11 11:00:00,79.55,79.58,79.37,79.38,434900.0,60.8591,60.8821,60.7214,60.7291,434900.0
2013-12-11 11:30:00,79.39,79.39,79.17,79.29,377600.0,60.7367,60.7367,60.5684,60.6602,377600.0
2013-12-11 12:00:00,79.29,79.38,79.08,79.11,354100.0,60.6602,60.7291,60.4996,60.5225,354100.0
2013-12-11 12:30:00,79.1,79.58,79.1,79.5,597000.0,60.5149,60.8821,60.5149,60.8209,597000.0
2013-12-11 13:00:00,79.5,79.57,79.46,79.55,356600.0,60.8209,60.8744,60.7903,60.8591,356600.0
2013-12-11 13:30:00,79.53,79.81,79.51,79.8,406700.0,60.8438,61.058,60.8285,61.0504,406700.0
2013-12-11 14:00:00,79.79,79.81,79.19,79.29,378500.0,61.0427,61.058,60.5837,60.6602,378500.0
2013-12-11 14:30:00,79.29,79.29,79.03,79.06,642300.0,60.6602,60.6602,60.4613,60.4843,642300.0
2013-12-11 15:00:00,79.06,79.12,78.96,79.04,749800.0,60.4843,60.5302,60.4078,60.469,749800.0
2013-12-11 15:30:00,79.05,79.06,78.93,78.97,1308300.0,60.4766,60.4843,60.3848,60.4154,1308300.0
2013-12-12 09:30:00,78.99,79.2,78.32,78.68,917400.0,60.4307,60.5914,59.9181,60.1935,917400.0
2013-12-12 10:00:00,78.67,78.76,78.28,78.64,664300.0,60.1859,60.2547,59.8875,60.1629,664300.0
2013-12-12 10:30:00,78.64,79.05,78.64,78.89,931200.0,60.1629,60.4766,60.1629,60.3542,931200.0
2013-12-12 11:00:00,78.88,79.17,78.78,78.8,588500.0,60.3466,60.5684,60.27,60.2854,588500.0
2013-12-12 11:30:00,78.79,78.99,78.79,78.86,426700.0,60.2777,60.4307,60.2777,60.3313,426700.0
2013-12-12 12:00:00,78.85,78.86,78.52,78.73,496500.0,60.3236,60.3313,60.0711,60.2318,496500.0
2013-12-12 12:30:00,78.72,78.9,78.66,78.83,365500.0,60.2241,60.3619,60.1782,60.3083,365500.0
2013-12-12 13:00:00,78.84,78.97,78.68,78.96,441600.0,60.316,60.4154,60.1935,60.4078,441600.0
2013-12-12 13:30:00,78.97,79.08,78.85,78.91,307600.0,60.4154,60.4996,60.3236,60.3695,307600.0
2013-12-12 14:00:00,78.92,79.04,78.86,78.91,652500.0,60.3772,60.469,60.3313,60.3695,652500.0
2013-12-12 14:30:00,78.9,78.96,78.79,78.91,384600.0,60.3619,60.4078,60.2777,60.3695,384600.0
2013-12-12 15:00:00,78.91,78.93,78.69,78.9,532100.0,60.3695,60.3848,60.2012,60.3619,532100.0
2013-12-12 15:30:00,78.9,78.92,78.51,78.54,1234900.0,60.3619,60.3772,60.0635,60.0864,1234900.0
2013-12-13 09:30:00,79.1,79.2,78.52,78.78,780700.0,60.5149,60.5914,60.0711,60.27,780700.0
2013-12-13 10:00:00,78.79,78.9,78.57,78.7,423400.0,60.2777,60.3619,60.1094,60.2088,423400.0
2013-12-13 10:30:00,78.7,79.24,78.7,79.19,578800.0,60.2088,60.622,60.2088,60.5837,578800.0
2013-12-13 11:00:00,79.19,79.21,78.96,79.14,383500.0,60.5837,60.599,60.4078,60.5455,383500.0
2013-12-13 11:30:00,79.14,79.5,79.09,79.39,634200.0,60.5455,60.8209,60.5072,60.7367,634200.0
2013-12-13 12:00:00,79.39,79.57,79.25,79.56,402700.0,60.7367,60.8744,60.6296,60.8668,402700.0
2013-12-13 12:30:00,79.56,79.57,79.29,79.39,282400.0,60.8668,60.8744,60.6602,60.7367,282400.0
2013-12-13 13:00:00,79.39,79.49,79.37,79.45,292700.0,60.7367,60.8132,60.7214,60.7826,292700.0
2013-12-13 13:30:00,79.45,79.56,79.27,79.29,301000.0,60.7826,60.8668,60.6449,60.6602,301000.0
2013-12-13 14:00:00,79.29,79.3,78.93,78.95,337000.0,60.6602,60.6679,60.3848,60.4001,337000.0
2013-12-13 14:30:00,78.94,79.14,78.91,79.13,317000.0,60.3925,60.5455,60.3695,60.5378,317000.0
2013-12-13 15:00:00,79.13,79.22,79.1,79.18,327600.0,60.5378,60.6067,60.5149,60.5761,327600.0
2013-12-13 15:30:00,79.18,79.26,78.97,79.01,967000.0,60.5761,60.6373,60.4154,60.446,967000.0
2013-12-16 09:30:00,79.23,79.76,79.11,79.43,839500.0,60.6143,61.0198,60.5225,60.7673,839500.0
2013-12-16 10:00:00,79.44,79.51,79.01,79.26,449300.0,60.775,60.8285,60.446,60.6373,449300.0
2013-12-16 10:30:00,79.26,79.3,79.06,79.09,439100.0,60.6373,60.6679,60.4843,60.5072,439100.0
2013-12-16 11:00:00,79.09,79.36,79.0,79.35,483700.0,60.5072,60.7138,60.4384,60.7061,483700.0
2013-12-16 11:30:00,79.35,79.43,79.22,79.23,351300.0,60.7061,60.7673,60.6067,60.6143,351300.0
2013-12-16 12:00:00,79.24,79.26,79.02,79.13,318900.0,60.622,60.6373,60.4537,60.5378,318900.0
2013-12-16 12:30:00,79.13,79.17,79.06,79.07,261500.0,60.5378,60.5684,60.4843,60.4919,261500.0
2013-12-16 13:00:00,79.07,79.14,78.93,79.12,366500.0,60.4919,60.5455,60.3848,60.5302,366500.0
2013-12-16 13:30:00,79.11,79.17,78.99,79.15,345400.0,60.5225,60.5684,60.4307,60.5531,345400.0
2013-12-16 14:00:00,79.15,79.22,79.05,79.07,304400.0,60.5531,60.6067,60.4766,60.4919,304400.0
2013-12-16 14:30:00,79.08,79.43,79.07,79.27,518200.0,60.4996,60.7673,60.4919,60.6449,518200.0
2013-12-16 15:00:00,79.27,79.36,79.16,79.21,343300.0,60.6449,60.7138,60.5608,60.599,343300.0
2013-12-16 15:30:00,79.21,79.25,79.08,79.1,818700.0,60.599,60.6296,60.4996,60.5149,818700.0
2013-12-17 09:30:00,79.37,79.4,79.0,79.16,640300.0,60.7214,60.7444,60.4384,60.5608,640300.0
2013-12-17 10:00:00,79.16,79.32,79.11,79.23,450500.0,60.5608,60.6832,60.5225,60.6143,450500.0
2013-12-17 10:30:00,79.23,79.28,78.87,78.88,348300.0,60.6143,60.6526,60.3389,60.3466,348300.0
2013-12-17 11:00:00,78.88,78.95,78.65,78.67,371400.0,60.3466,60.4001,60.1706,60.1859,371400.0
2013-12-17 11:30:00,78.67,78.91,78.63,78.85,315900.0,60.1859,60.3695,60.1553,60.3236,315900.0
2013-12-17 12:00:00,78.84,78.89,78.75,78.78,289700.0,60.316,60.3542,60.2471,60.27,289700.0
2013-12-17 12:30:00,78.79,79.01,78.77,78.94,289000.0,60.2777,60.446,60.2624,60.3925,289000.0
2013-12-17 13:00:00,78.93,78.97,78.89,78.94,201700.0,60.3848,60.4154,60.3542,60.3925,201700.0
2013-12-17 13:30:00,78.95,79.04,78.79,78.86,193000.0,60.4001,60.469,60.2777,60.3313,193000.0
2013-12-17 14:00:00,78.87,78.88,78.78,78.83,389000.0,60.3389,60.3466,60.27,60.3083,389000.0
2013-12-17 14:30:00,78.84,78.88,78.73,78.76,372300.0,60.316,60.3466,60.2318,60.2547,372300.0
2013-12-17 15:00:00,78.75,78.85,78.74,78.81,392500.0,60.2471,60.3236,60.2394,60.293,392500.0
2013-12-17 15:30:00,78.82,78.84,78.61,78.62,1052100.0,60.3007,60.316,60.14,60.1476,1052100.0
2013-12-18 09:30:00,78.82,79.33,78.69,79.26,467200.0,60.3007,60.6908,60.2012,60.6373,467200.0
2013-12-18 10:00:00,79.27,79.46,79.04,79.11,405700.0,60.6449,60.7903,60.469,60.5225,405700.0
2013-12-18 10:30:00,79.11,79.2,78.99,79.09,412700.0,60.5225,60.5914,60.4307,60.5072,412700.0
2013-12-18 11:00:00,79.08,79.11,78.85,78.94,347500.0,60.4996,60.5225,60.3236,60.3925,347500.0
2013-12-18 11:30:00,78.93,78.94,78.71,78.84,272200.0,60.3848,60.3925,60.2165,60.316,272200.0
2013-12-18 12:00:00,78.85,79.0,78.8,78.89,295700.0,60.3236,60.4384,60.2854,60.3542,295700.0
2013-12-18 12:30:00,78.89,78.97,78.88,78.91,259800.0,60.3542,60.4154,60.3466,60.3695,259800.0
2013-12-18 13:00:00,78.9,78.92,78.59,78.79,334200.0,60.3619,60.3772,60.1247,60.2777,334200.0
2013-12-18 13:30:00,78.78,78.94,78.67,78.81,238600.0,60.27,60.3925,60.1859,60.293,238600.0
2013-12-18 14:00:00,78.82,79.85,78.31,79.53,915000.0,60.3007,61.0886,59.9105,60.8438,915000.0
2013-12-18 14:30:00,79.53,79.76,79.47,79.72,1137700.0,60.8438,61.0198,60.7979,60.9892,1137700.0
2013-12-18 15:00:00,79.72,79.98,79.59,79.68,1222500.0,60.9892,61.1881,60.8897,60.9586,1222500.0
2013-12-18 15:30:00,79.68,80.06,79.67,80.05,1619300.0,60.9586,61.2493,60.9509,61.2417,1619300.0
2013-12-19 09:30:00,80.08,80.47,80.02,80.16,616000.0,61.2646,61.563,61.2187,61.3258,616000.0
2013-12-19 10:00:00,80.16,80.26,79.88,80.14,494900.0,61.3258,61.4023,61.1116,61.3105,494900.0
2013-12-19 10:30:00,80.14,80.16,79.72,79.84,537900.0,61.3105,61.3258,60.9892,61.081,537900.0
2013-12-19 11:00:00,79.84,79.98,79.81,79.95,410600.0,61.081,61.1881,61.058,61.1651,410600.0
2013-12-19 11:30:00,79.95,79.95,79.64,79.74,586900.0,61.1651,61.1651,60.928,61.0045,586900.0
2013-12-19 12:00:00,79.75,79.9,79.64,79.79,377300.0,61.0121,61.1269,60.928,61.0427,377300.0
2013-12-19 12:30:00,79.79,79.96,79.64,79.92,387200.0,61.0427,61.1728,60.928,61.1422,387200.0
2013-12-19 13:00:00,79.92,80.07,79.88,80.0,460400.0,61.1422,61.257,61.1116,61.2034,460400.0
2013-12-19 13:30:00,79.99,80.16,79.98,80.12,516100.0,61.1958,61.3258,61.1881,61.2952,516100.0
2013-12-19 14:00:00,80.12,80.16,79.86,79.99,378100.0,61.2952,61.3258,61.0963,61.1958,378100.0
2013-12-19 14:30:00,79.99,80.01,79.9,79.98,358200.0,61.1958,61.2111,61.1269,61.1881,358200.0
2013-12-19 15:00:00,79.98,80.02,79.92,79.99,414000.0,61.1881,61.2187,61.1422,61.1958,414000.0
2013-12-19 15:30:00,79.99,80.07,79.83,79.95,1001800.0,61.1958,61.257,61.0733,61.1651,1001800.0
2013-12-20 09:30:00,80.3,80.83,80.15,80.67,2239600.0,61.4329,61.8384,61.3182,61.716,2239600.0
2013-12-20 10:00:00,80.66,80.75,80.24,80.4,501700.0,61.7083,61.7772,61.387,61.5094,501700.0
2013-12-20 10:30:00,80.4,80.5,80.18,80.23,369600.0,61.5094,61.5859,61.3411,61.3794,369600.0
2013-12-20 11:00:00,80.23,80.38,80.12,80.3,308900.0,61.3794,61.4941,61.2952,61.4329,308900.0
2013-12-20 11:30:00,80.3,80.44,80.29,80.34,281900.0,61.4329,61.54,61.4253,61.4635,281900.0
2013-12-20 12:00:00,80.33,80.46,80.31,80.43,264000.0,61.4559,61.5553,61.4406,61.5324,264000.0
2013-12-20 12:30:00,80.42,80.49,80.34,80.34,296000.0,61.5247,61.5783,61.4635,61.4635,296000.0
2013-12-20 13:00:00,80.35,80.45,80.24,80.43,268700.0,61.4712,61.5477,61.387,61.5324,268700.0
2013-12-20 13:30:00,80.43,80.45,80.29,80.43,229400.0,61.5324,61.5477,61.4253,61.5324,229400.0
2013-12-20 14:00:00,80.43,80.52,80.4,80.52,266000.0,61.5324,61.6012,61.5094,61.6012,266000.0
2013-12-20 14:30:00,80.51,80.57,80.49,80.52,320800.0,61.5936,61.6395,61.5783,61.6012,320800.0
2013-12-20 15:00:00,80.52,80.54,80.36,80.41,432400.0,61.6012,61.6165,61.4788,61.5171,432400.0
2013-12-20 15:30:00,80.41,80.5,80.05,80.14,1962500.0,61.5171,61.5859,61.2417,61.3105,1962500.0
2013-12-23 09:30:00,80.3,80.64,80.04,80.33,531900.0,61.4329,61.693,61.234,61.4559,531900.0
2013-12-23 10:00:00,80.32,80.58,80.26,80.56,381700.0,61.4482,61.6471,61.4023,61.6318,381700.0
2013-12-23 10:30:00,80.58,80.75,80.53,80.66,298100.0,61.6471,61.7772,61.6089,61.7083,298100.0
2013-12-23 11:00:00,80.67,80.81,80.61,80.81,284100.0,61.716,61.8231,61.6701,61.8231,284100.0
2013-12-23 11:30:00,80.82,80.92,80.79,80.9,304500.0,61.8307,61.9072,61.8078,61.8919,304500.0
2013-12-23 12:00:00,80.9,80.93,80.64,80.72,241200.0,61.8919,61.9149,61.693,61.7542,241200.0
2013-12-23 12:30:00,80.73,80.74,80.52,80.52,158900.0,61.7619,61.7695,61.6012,61.6012,158900.0
2013-12-23 13:00:00,80.52,80.62,80.51,80.57,132500.0,61.6012,61.6777,61.5936,61.6395,132500.0
2013-12-23 13:30:00,80.56,80.61,80.27,80.47,257900.0,61.6318,61.6701,61.41,61.563,257900.0
2013-12-23 14:00:00,80.46,80.59,80.41,80.48,229500.0,61.5553,61.6548,61.5171,61.5706,229500.0
2013-12-23 14:30:00,80.47,80.52,80.36,80.36,167700.0,61.563,61.6012,61.4788,61.4788,167700.0
2013-12-23 15:00:00,80.37,80.44,80.34,80.42,282900.0,61.4865,61.54,61.4635,61.5247,282900.0
2013-12-23 15:30:00,80.42,80.7,80.42,80.56,765500.0,61.5247,61.7389,61.5247,61.6318,765500.0
2013-12-24 09:30:00,80.74,80.93,80.56,80.77,308500.0,61.7695,61.9149,61.6318,61.7925,308500.0
2013-12-24 10:00:00,80.8,80.96,80.61,80.78,486100.0,61.8154,61.9378,61.6701,61.8001,486100.0
2013-12-24 10:30:00,80.77,80.84,80.6,80.7,307700.0,61.7925,61.846,61.6624,61.7389,307700.0
2013-12-24 11:00:00,80.71,80.8,80.65,80.74,146600.0,61.7466,61.8154,61.7007,61.7695,146600.0
2013-12-24 11:30:00,80.74,80.82,80.69,80.74,171300.0,61.7695,61.8307,61.7313,61.7695,171300.0
2013-12-24 12:00:00,80.74,80.81,80.67,80.67,158800.0,61.7695,61.8231,61.716,61.716,158800.0
2013-12-24 12:30:00,80.67,80.69,80.59,80.63,272900.0,61.716,61.7313,61.6548,61.6854,272900.0
2013-12-26 09:30:00,80.84,81.63,80.8,81.58,690100.0,61.846,62.4504,61.8154,62.4122,690100.0
2013-12-26 10:00:00,81.58,81.58,81.15,81.34,318800.0,62.4122,62.4122,62.0832,62.2286,318800.0
2013-12-26 10:30:00,81.35,81.55,81.3,81.55,307400.0,62.2362,62.3892,62.198,62.3892,307400.0
2013-12-26 11:00:00,81.54,81.55,81.27,81.31,284800.0,62.3816,62.3892,62.175,62.2056,284800.0
2013-12-26 11:30:00,81.32,81.55,81.31,81.52,234400.0,62.2133,62.3892,62.2056,62.3663,234400.0
2013-12-26 12:00:00,81.51,81.55,81.31,81.53,206900.0,62.3586,62.3892,62.2056,62.3739,206900.0
2013-12-26 12:30:00,81.52,81.62,81.44,81.55,184200.0,62.3663,62.4428,62.3051,62.3892,184200.0
2013-12-26 13:00:00,81.55,81.63,81.53,81.58,138500.0,62.3892,62.4504,62.3739,62.4122,138500.0
2013-12-26 13:30:00,81.59,81.7,81.53,81.68,193400.0,62.4198,62.504,62.3739,62.4887,193400.0
2013-12-26 14:00:00,81.68,81.73,81.62,81.73,223600.0,62.4887,62.5269,62.4428,62.5269,223600.0
2013-12-26 14:30:00,81.72,81.74,81.62,81.62,217700.0,62.5193,62.5346,62.4428,62.4428,217700.0
2013-12-26 15:00:00,81.62,81.67,81.55,81.59,260100.0,62.4428,62.481,62.3892,62.4198,260100.0
2013-12-26 15:30:00,81.59,81.62,81.47,81.55,739300.0,62.4198,62.4428,62.328,62.3892,739300.0
2013-12-27 09:30:00,81.65,82.24,81.65,81.93,828900.0,62.4657,62.9171,62.4657,62.6799,828900.0
2013-12-27 10:00:00,81.9,82.1,81.65,81.73,466100.0,62.657,62.81,62.4657,62.5269,466100.0
2013-12-27 10:30:00,81.74,81.74,81.24,81.27,270500.0,62.5346,62.5346,62.1521,62.175,270500.0
2013-12-27 11:00:00,81.27,81.46,81.22,81.46,238000.0,62.175,62.3204,62.1368,62.3204,238000.0
2013-12-27 11:30:00,81.45,81.53,81.29,81.47,235100.0,62.3127,62.3739,62.1903,62.328,235100.0
2013-12-27 12:00:00,81.46,81.55,81.38,81.53,168500.0,62.3204,62.3892,62.2592,62.3739,168500.0
2013-12-27 12:30:00,81.53,81.54,81.27,81.33,152300.0,62.3739,62.3816,62.175,62.2209,152300.0
2013-12-27 13:00:00,81.31,81.34,81.23,81.3,112300.0,62.2056,62.2286,62.1444,62.198,112300.0
2013-12-27 13:30:00,81.29,81.44,81.27,81.42,120700.0,62.1903,62.3051,62.175,62.2898,120700.0
2013-12-27 14:00:00,81.41,81.5,81.31,81.5,161400.0,62.2821,62.351,62.2056,62.351,161400.0
2013-12-27 14:30:00,81.49,81.61,81.48,81.52,201300.0,62.3433,62.4351,62.3357,62.3663,201300.0
2013-12-27 15:00:00,81.53,81.58,81.49,81.58,231400.0,62.3739,62.4122,62.3433,62.4122,231400.0
2013-12-27 15:30:00,81.57,81.73,81.53,81.62,666700.0,62.4045,62.5269,62.3739,62.4428,666700.0
2013-12-30 09:30:00,81.67,81.98,81.56,81.65,383600.0,62.481,62.7182,62.3969,62.4657,383600.0
2013-12-30 10:00:00,81.63,81.87,81.61,81.65,454100.0,62.4504,62.634,62.4351,62.4657,454100.0
2013-12-30 10:30:00,81.65,81.65,81.46,81.48,260300.0,62.4657,62.4657,62.3204,62.3357,260300.0
2013-12-30 11:00:00,81.47,81.69,81.47,81.57,208800.0,62.328,62.4963,62.328,62.4045,208800.0
2013-12-30 11:30:00,81.58,81.73,81.57,81.71,199400.0,62.4122,62.5269,62.4045,62.5116,199400.0
2013-12-30 12:00:00,81.7,81.73,81.54,81.56,171800.0,62.504,62.5269,62.3816,62.3969,171800.0
2013-12-30 12:30:00,81.56,81.61,81.49,81.6,157700.0,62.3969,62.4351,62.3433,62.4275,157700.0
2013-12-30 13:00:00,81.61,81.91,81.6,81.87,218700.0,62.4351,62.6646,62.4275,62.634,218700.0
2013-12-30 13:30:00,81.86,81.96,81.84,81.84,292500.0,62.6264,62.7029,62.6111,62.6111,292500.0
2013-12-30 14:00:00,81.84,81.93,81.84,81.9,271500.0,62.6111,62.6799,62.6111,62.657,271500.0
2013-12-30 14:30:00,81.9,81.94,81.87,81.9,199300.0,62.657,62.6876,62.634,62.657,199300.0
2013-12-30 15:00:00,81.9,81.95,81.88,81.92,286200.0,62.657,62.6952,62.6417,62.6723,286200.0
2013-12-30 15:30:00,81.92,81.95,81.76,81.94,536900.0,62.6723,62.6952,62.5499,62.6876,536900.0
2013-12-31 09:30:00,81.93,82.12,81.72,81.95,737400.0,62.6799,62.8253,62.5193,62.6952,737400.0
2013-12-31 10:00:00,81.94,81.97,81.84,81.94,312800.0,62.6876,62.7105,62.6111,62.6876,312800.0
2013-12-31 10:30:00,81.93,82.0,81.88,82.0,281200.0,62.6799,62.7335,62.6417,62.7335,281200.0
2013-12-31 11:00:00,82.0,82.14,81.99,82.03,202300.0,62.7335,62.8406,62.7258,62.7564,202300.0
2013-12-31 11:30:00,82.03,82.11,81.91,81.96,209800.0,62.7564,62.8176,62.6646,62.7029,209800.0
2013-12-31 12:00:00,81.97,81.98,81.85,81.95,188300.0,62.7105,62.7182,62.6187,62.6952,188300.0
2013-12-31 12:30:00,81.95,82.08,81.95,82.08,141700.0,62.6952,62.7947,62.6952,62.7947,141700.0
2013-12-31 13:00:00,82.08,82.09,81.96,82.04,174500.0,62.7947,62.8023,62.7029,62.7641,174500.0
2013-12-31 13:30:00,82.05,82.33,82.05,82.33,275600.0,62.7717,62.986,62.7717,62.986,275600.0
2013-12-31 14:00:00,82.33,82.47,82.31,82.35,356900.0,62.986,63.0931,62.9706,63.0013,356900.0
2013-12-31 14:30:00,82.36,82.38,82.16,82.24,197300.0,63.0089,63.0242,62.8559,62.9171,197300.0
2013-12-31 15:00:00,82.24,82.26,82.06,82.21,235100.0,62.9171,62.9324,62.7794,62.8941,235100.0
2013-12-31 15:30:00,82.21,82.41,82.2,82.34,787500.0,62.8941,63.0472,62.8865,62.9936,787500.0
2014-01-02 09:30:00,81.97,82.57,81.74,82.33,883200.0,62.7105,63.1696,62.5346,62.986,883200.0
2014-01-02 10:00:00,82.33,82.34,81.96,82.05,363600.0,62.986,62.9936,62.7029,62.7717,363600.0
2014-01-02 10:30:00,82.04,82.15,81.98,82.01,310400.0,62.7641,62.8482,62.7182,62.7411,310400.0
2014-01-02 11:00:00,82.03,82.21,81.97,82.13,202900.0,62.7564,62.8941,62.7105,62.8329,202900.0
2014-01-02 11:30:00,82.13,82.14,81.8,81.87,187100.0,62.8329,62.8406,62.5805,62.634,187100.0
2014-01-02 12:00:00,81.86,81.98,81.83,81.87,156200.0,62.6264,62.7182,62.6034,62.634,156200.0
2014-01-02 12:30:00,81.88,82.14,81.8,82.12,252400.0,62.6417,62.8406,62.5805,62.8253,252400.0
2014-01-02 13:00:00,82.12,82.15,82.04,82.08,228600.0,62.8253,62.8482,62.7641,62.7947,228600.0
2014-01-02 13:30:00,82.09,82.18,82.01,82.18,219500.0,62.8023,62.8712,62.7411,62.8712,219500.0
2014-01-02 14:00:00,82.17,82.28,81.97,81.98,258000.0,62.8635,62.9477,62.7105,62.7182,258000.0
2014-01-02 14:30:00,81.97,82.09,81.94,82.01,241300.0,62.7105,62.8023,62.6876,62.7411,241300.0
2014-01-02 15:00:00,82.01,82.29,82.0,82.17,308300.0,62.7411,62.9553,62.7335,62.8635,308300.0
2014-01-02 15:30:00,82.18,82.19,81.99,82.02,684600.0,62.8712,62.8788,62.7258,62.7488,684600.0
2014-01-03 09:30:00,81.93,82.48,81.91,82.33,531700.0,62.6799,63.1007,62.6646,62.986,531700.0
2014-01-03 10:00:00,82.34,82.48,82.18,82.38,512300.0,62.9936,63.1007,62.8712,63.0242,512300.0
2014-01-03 10:30:00,82.38,82.41,82.27,82.4,322100.0,63.0242,63.0472,62.94,63.0395,322100.0
2014-01-03 11:00:00,82.4,82.41,82.01,82.02,225800.0,63.0395,63.0472,62.7411,62.7488,225800.0
2014-01-03 11:30:00,82.02,82.04,81.87,81.94,170400.0,62.7488,62.7641,62.634,62.6876,170400.0
2014-01-03 12:00:00,81.92,82.14,81.9,82.13,141300.0,62.6723,62.8406,62.657,62.8329,141300.0
2014-01-03 12:30:00,82.12,82.14,81.96,81.96,121100.0,62.8253,62.8406,62.7029,62.7029,121100.0
2014-01-03 13:00:00,81.95,82.12,81.95,82.07,127100.0,62.6952,62.8253,62.6952,62.787,127100.0
2014-01-03 13:30:00,82.07,82.07,81.88,82.01,147200.0,62.787,62.787,62.6417,62.7411,147200.0
2014-01-03 14:00:00,82.01,82.09,81.83,81.87,251400.0,62.7411,62.8023,62.6034,62.634,251400.0
2014-01-03 14:30:00,81.88,82.07,81.88,82.01,242700.0,62.6417,62.787,62.6417,62.7411,242700.0
2014-01-03 15:00:00,82.0,82.14,81.92,82.11,264100.0,62.7335,62.8406,62.6723,62.8176,264100.0
2014-01-03 15:30:00,82.11,82.17,81.88,81.88,631400.0,62.8176,62.8635,62.6417,62.6417,631400.0
2014-01-06 09:30:00,81.57,81.98,81.47,81.71,869600.0,62.4045,62.7182,62.328,62.5116,869600.0
2014-01-06 10:00:00,81.73,81.75,81.48,81.74,275600.0,62.5269,62.5422,62.3357,62.5346,275600.0
2014-01-06 10:30:00,81.72,81.94,81.42,81.46,250900.0,62.5193,62.6876,62.2898,62.3204,250900.0
2014-01-06 11:00:00,81.44,81.54,81.34,81.51,239100.0,62.3051,62.3816,62.2286,62.3586,239100.0
2014-01-06 11:30:00,81.49,81.54,81.32,81.47,202600.0,62.3433,62.3816,62.2133,62.328,202600.0
2014-01-06 12:00:00,81.47,81.48,81.32,81.34,187400.0,62.328,62.3357,62.2133,62.2286,187400.0
2014-01-06 12:30:00,81.34,81.34,81.15,81.28,187200.0,62.2286,62.2286,62.0832,62.1827,187200.0
2014-01-06 13:00:00,81.29,81.45,81.19,81.34,237700.0,62.1903,62.3127,62.1138,62.2286,237700.0
2014-01-06 13:30:00,81.33,81.5,81.25,81.46,248400.0,62.2209,62.351,62.1597,62.3204,248400.0
2014-01-06 14:00:00,81.46,81.5,81.41,81.43,203200.0,62.3204,62.351,62.2821,62.2974,203200.0
2014-01-06 14:30:00,81.43,81.58,81.42,81.45,219800.0,62.2974,62.4122,62.2898,62.3127,219800.0
2014-01-06 15:00:00,81.46,81.46,81.23,81.27,318400.0,62.3204,62.3204,62.1444,62.175,318400.0
2014-01-06 15:30:00,81.27,81.28,81.1,81.1,946900.0,62.175,62.1827,62.0449,62.0449,946900.0
2014-01-07 09:30:00,81.39,81.9,81.31,81.9,713400.0,62.2668,62.657,62.2056,62.657,713400.0
2014-01-07 10:00:00,81.89,81.92,81.55,81.63,346600.0,62.6493,62.6723,62.3892,62.4504,346600.0
2014-01-07 10:30:00,81.62,81.84,81.55,81.81,149600.0,62.4428,62.6111,62.3892,62.5881,149600.0
2014-01-07 11:00:00,81.81,81.82,81.61,81.63,118100.0,62.5881,62.5958,62.4351,62.4504,118100.0
2014-01-07 11:30:00,81.63,81.72,81.6,81.65,170800.0,62.4504,62.5193,62.4275,62.4657,170800.0
2014-01-07 12:00:00,81.65,81.66,81.47,81.47,112400.0,62.4657,62.4734,62.328,62.328,112400.0
2014-01-07 12:30:00,81.47,81.52,81.33,81.4,156500.0,62.328,62.3663,62.2209,62.2745,156500.0
2014-01-07 13:00:00,81.4,81.41,81.28,81.33,171500.0,62.2745,62.2821,62.1827,62.2209,171500.0
2014-01-07 13:30:00,81.33,81.39,81.18,81.19,204800.0,62.2209,62.2668,62.1062,62.1138,204800.0
2014-01-07 14:00:00,81.17,81.43,81.08,81.42,269200.0,62.0985,62.2974,62.0296,62.2898,269200.0
2014-01-07 14:30:00,81.42,81.56,81.42,81.51,254200.0,62.2898,62.3969,62.2898,62.3586,254200.0
2014-01-07 15:00:00,81.52,81.67,81.51,81.64,276100.0,62.3663,62.481,62.3586,62.4581,276100.0
2014-01-07 15:30:00,81.65,81.65,81.4,81.49,771400.0,62.4657,62.4657,62.2745,62.3433,771400.0
2014-01-08 09:30:00,81.54,81.63,81.03,81.3,473000.0,62.3816,62.4504,61.9914,62.198,473000.0
2014-01-08 10:00:00,81.3,81.81,81.26,81.62,353300.0,62.198,62.5881,62.1674,62.4428,353300.0
2014-01-08 10:30:00,81.63,81.82,81.6,81.75,224200.0,62.4504,62.5958,62.4275,62.5422,224200.0
2014-01-08 11:00:00,81.75,81.89,81.66,81.75,223300.0,62.5422,62.6493,62.4734,62.5422,223300.0
2014-01-08 11:30:00,81.75,81.94,81.74,81.78,145400.0,62.5422,62.6876,62.5346,62.5652,145400.0
2014-01-08 12:00:00,81.78,81.8,81.63,81.67,79300.0,62.5652,62.5805,62.4504,62.481,79300.0
2014-01-08 12:30:00,81.68,81.7,81.56,81.66,156700.0,62.4887,62.504,62.3969,62.4734,156700.0
2014-01-08 13:00:00,81.66,81.79,81.57,81.69,146200.0,62.4734,62.5728,62.4045,62.4963,146200.0
2014-01-08 13:30:00,81.68,81.73,81.6,81.64,190700.0,62.4887,62.5269,62.4275,62.4581,190700.0
2014-01-08 14:00:00,81.63,81.69,81.43,81.5,210600.0,62.4504,62.4963,62.2974,62.351,210600.0
2014-01-08 14:30:00,81.49,81.64,81.46,81.59,130200.0,62.3433,62.4581,62.3204,62.4198,130200.0
2014-01-08 15:00:00,81.58,81.72,81.53,81.55,309400.0,62.4122,62.5193,62.3739,62.3892,309400.0
2014-01-08 15:30:00,81.54,81.92,81.51,81.89,1093800.0,62.3816,62.6723,62.3586,62.6493,1093800.0
2014-01-09 09:30:00,81.9,81.94,81.44,81.67,430700.0,62.657,62.6876,62.3051,62.481,430700.0
2014-01-09 10:00:00,81.67,81.72,81.18,81.27,312500.0,62.481,62.5193,62.1062,62.175,312500.0
2014-01-09 10:30:00,81.27,81.33,80.98,81.12,466400.0,62.175,62.2209,61.9531,62.0602,466400.0
2014-01-09 11:00:00,81.11,81.37,81.0,81.26,498000.0,62.0526,62.2515,61.9684,62.1674,498000.0
2014-01-09 11:30:00,81.28,81.45,81.27,81.41,210200.0,62.1827,62.3127,62.175,62.2821,210200.0
2014-01-09 12:00:00,81.41,81.46,81.38,81.4,218700.0,62.2821,62.3204,62.2592,62.2745,218700.0
2014-01-09 12:30:00,81.4,81.7,81.4,81.7,197300.0,62.2745,62.504,62.2745,62.504,197300.0
2014-01-09 13:00:00,81.7,81.81,81.63,81.65,325800.0,62.504,62.5881,62.4504,62.4657,325800.0
2014-01-09 13:30:00,81.66,81.67,81.44,81.45,134300.0,62.4734,62.481,62.3051,62.3127,134300.0
2014-01-09 14:00:00,81.46,81.53,81.33,81.51,143700.0,62.3204,62.3739,62.2209,62.3586,143700.0
2014-01-09 14:30:00,81.5,81.67,81.46,81.61,164900.0,62.351,62.481,62.3204,62.4351,164900.0
2014-01-09 15:00:00,81.61,81.7,81.57,81.63,260700.0,62.4351,62.504,62.4045,62.4504,260700.0
2014-01-09 15:30:00,81.62,81.68,81.53,81.57,618500.0,62.4428,62.4887,62.3739,62.4045,618500.0
2014-01-10 09:30:00,81.72,82.04,81.62,81.74,500700.0,62.5193,62.7641,62.4428,62.5346,500700.0
2014-01-10 10:00:00,81.75,81.92,81.44,81.77,393800.0,62.5422,62.6723,62.3051,62.5575,393800.0
2014-01-10 10:30:00,81.76,81.79,81.57,81.67,202700.0,62.5499,62.5728,62.4045,62.481,202700.0
2014-01-10 11:00:00,81.66,81.72,81.45,81.53,255000.0,62.4734,62.5193,62.3127,62.3739,255000.0
2014-01-10 11:30:00,81.52,81.67,81.42,81.55,302200.0,62.3663,62.481,62.2898,62.3892,302200.0
2014-01-10 12:00:00,81.56,81.78,81.49,81.72,178900.0,62.3969,62.5652,62.3433,62.5193,178900.0
2014-01-10 12:30:00,81.71,81.9,81.68,81.75,138000.0,62.5116,62.657,62.4887,62.5422,138000.0
2014-01-10 13:00:00,81.74,81.76,81.65,81.71,113300.0,62.5346,62.5499,62.4657,62.5116,113300.0
2014-01-10 13:30:00,81.71,81.81,81.67,81.73,131000.0,62.5116,62.5881,62.481,62.5269,131000.0
2014-01-10 14:00:00,81.73,81.82,81.72,81.73,205400.0,62.5269,62.5958,62.5193,62.5269,205400.0
2014-01-10 14:30:00,81.73,81.85,81.73,81.75,183700.0,62.5269,62.6187,62.5269,62.5422,183700.0
2014-01-10 15:00:00,81.75,81.94,81.75,81.87,242900.0,62.5422,62.6876,62.5422,62.634,242900.0
2014-01-10 15:30:00,81.87,82.02,81.87,82.01,787300.0,62.634,62.7488,62.634,62.7411,787300.0
2014-01-13 09:30:00,81.61,82.13,81.54,81.97,475800.0,62.4351,62.8329,62.3816,62.7105,475800.0
2014-01-13 10:00:00,81.97,82.04,81.77,81.82,239700.0,62.7105,62.7641,62.5575,62.5958,239700.0
2014-01-13 10:30:00,81.83,82.02,81.82,81.94,267800.0,62.6034,62.7488,62.5958,62.6876,267800.0
2014-01-13 11:00:00,81.93,81.94,81.79,81.84,281600.0,62.6799,62.6876,62.5728,62.6111,281600.0
2014-01-13 11:30:00,81.84,82.0,81.82,81.85,151500.0,62.6111,62.7335,62.5958,62.6187,151500.0
2014-01-13 12:00:00,81.85,81.88,81.6,81.63,325700.0,62.6187,62.6417,62.4275,62.4504,325700.0
2014-01-13 12:30:00,81.63,81.65,81.35,81.35,148300.0,62.4504,62.4657,62.2362,62.2362,148300.0
2014-01-13 13:00:00,81.34,81.44,81.19,81.38,272100.0,62.2286,62.3051,62.1138,62.2592,272100.0
2014-01-13 13:30:00,81.37,81.44,81.31,81.32,236400.0,62.2515,62.3051,62.2056,62.2133,236400.0
2014-01-13 14:00:00,81.31,81.31,81.07,81.14,229700.0,62.2056,62.2056,62.022,62.0755,229700.0
2014-01-13 14:30:00,81.13,81.26,81.05,81.16,728300.0,62.0679,62.1674,62.0067,62.0909,728300.0
2014-01-13 15:00:00,81.16,81.23,81.02,81.14,656500.0,62.0909,62.1444,61.9837,62.0755,656500.0
2014-01-13 15:30:00,81.14,81.27,80.96,80.97,1082700.0,62.0755,62.175,61.9378,61.9455,1082700.0
2014-01-14 09:30:00,81.28,81.49,80.61,80.89,641100.0,62.1827,62.3433,61.6701,61.8843,641100.0
2014-01-14 10:00:00,80.9,81.22,80.87,80.9,391600.0,61.8919,62.1368,61.869,61.8919,391600.0
2014-01-14 10:30:00,80.89,81.1,80.89,81.09,262200.0,61.8843,62.0449,61.8843,62.0373,262200.0
2014-01-14 11:00:00,81.1,81.38,81.02,81.3,237500.0,62.0449,62.2592,61.9837,62.198,237500.0
2014-01-14 11:30:00,81.29,81.35,81.13,81.26,210400.0,62.1903,62.2362,62.0679,62.1674,210400.0
2014-01-14 12:00:00,81.27,81.28,81.09,81.12,198500.0,62.175,62.1827,62.0373,62.0602,198500.0
2014-01-14 12:30:00,81.12,81.14,80.81,80.86,261000.0,62.0602,62.0755,61.8231,61.8613,261000.0
2014-01-14 13:00:00,80.87,80.97,80.83,80.88,186100.0,61.869,61.9455,61.8384,61.8766,186100.0
2014-01-14 13:30:00,80.87,81.01,80.86,80.89,281100.0,61.869,61.9761,61.8613,61.8843,281100.0
2014-01-14 14:00:00,80.89,80.94,80.84,80.94,330700.0,61.8843,61.9225,61.846,61.9225,330700.0
2014-01-14 14:30:00,80.95,81.01,80.92,80.96,274200.0,61.9302,61.9761,61.9072,61.9378,274200.0
2014-01-14 15:00:00,80.97,81.11,80.96,81.11,328700.0,61.9455,62.0526,61.9378,62.0526,328700.0
2014-01-14 15:30:00,81.11,81.11,80.95,81.02,707300.0,62.0526,62.0526,61.9302,61.9837,707300.0
2014-01-15 09:30:00,80.76,81.29,80.74,81.16,718100.0,61.7848,62.1903,61.7695,62.0909,718100.0
2014-01-15 10:00:00,81.16,81.34,81.1,81.21,345300.0,62.0909,62.2286,62.0449,62.1291,345300.0
2014-01-15 10:30:00,81.21,81.27,81.13,81.18,253700.0,62.1291,62.175,62.0679,62.1062,253700.0
2014-01-15 11:00:00,81.19,81.43,81.19,81.28,366700.0,62.1138,62.2974,62.1138,62.1827,366700.0
2014-01-15 11:30:00,81.28,81.36,81.21,81.29,298400.0,62.1827,62.2439,62.1291,62.1903,298400.0
2014-01-15 12:00:00,81.29,81.37,81.18,81.24,339800.0,62.1903,62.2515,62.1062,62.1521,339800.0
2014-01-15 12:30:00,81.24,81.31,81.13,81.23,185400.0,62.1521,62.2056,62.0679,62.1444,185400.0
2014-01-15 13:00:00,81.23,81.31,81.1,81.18,187700.0,62.1444,62.2056,62.0449,62.1062,187700.0
2014-01-15 13:30:00,81.18,81.21,81.07,81.19,152800.0,62.1062,62.1291,62.022,62.1138,152800.0
2014-01-15 14:00:00,81.19,81.29,81.13,81.15,278800.0,62.1138,62.1903,62.0679,62.0832,278800.0
2014-01-15 14:30:00,81.15,81.22,81.08,81.15,160500.0,62.0832,62.1368,62.0296,62.0832,160500.0
2014-01-15 15:00:00,81.15,81.23,80.99,81.02,339500.0,62.0832,62.1444,61.9608,61.9837,339500.0
2014-01-15 15:30:00,81.02,81.16,80.97,81.08,845700.0,61.9837,62.0909,61.9455,62.0296,845700.0
2014-01-16 09:30:00,80.9,81.19,80.81,81.0,383200.0,61.8919,62.1138,61.8231,61.9684,383200.0
2014-01-16 10:00:00,81.0,81.31,80.92,81.28,458200.0,61.9684,62.2056,61.9072,62.1827,458200.0
2014-01-16 10:30:00,81.27,81.28,80.78,80.99,241800.0,62.175,62.1827,61.8001,61.9608,241800.0
2014-01-16 11:00:00,80.98,80.98,80.78,80.88,215800.0,61.9531,61.9531,61.8001,61.8766,215800.0
2014-01-16 11:30:00,80.89,81.2,80.89,81.19,172900.0,61.8843,62.1215,61.8843,62.1138,172900.0
2014-01-16 12:00:00,81.19,81.19,80.99,81.05,227500.0,62.1138,62.1138,61.9608,62.0067,227500.0
2014-01-16 12:30:00,81.05,81.19,81.04,81.07,144500.0,62.0067,62.1138,61.999,62.022,144500.0
2014-01-16 13:00:00,81.07,81.21,81.03,81.17,488900.0,62.022,62.1291,61.9914,62.0985,488900.0
2014-01-16 13:30:00,81.16,81.38,81.15,81.2,216600.0,62.0909,62.2592,62.0832,62.1215,216600.0
2014-01-16 14:00:00,81.21,81.24,81.08,81.14,204000.0,62.1291,62.1521,62.0296,62.0755,204000.0
2014-01-16 14:30:00,81.14,81.32,81.11,81.3,137900.0,62.0755,62.2133,62.0526,62.198,137900.0
2014-01-16 15:00:00,81.31,81.31,81.15,81.22,187500.0,62.2056,62.2056,62.0832,62.1368,187500.0
2014-01-16 15:30:00,81.22,81.28,81.04,81.26,755000.0,62.1368,62.1827,61.999,62.1674,755000.0
2014-01-17 09:30:00,81.32,81.35,80.69,80.74,1471600.0,62.2133,62.2362,61.7313,61.7695,1471600.0
2014-01-17 10:00:00,80.74,81.06,80.65,81.02,410800.0,61.7695,62.0143,61.7007,61.9837,410800.0
2014-01-17 10:30:00,81.01,81.2,80.84,81.01,253200.0,61.9761,62.1215,61.846,61.9761,253200.0
2014-01-17 11:00:00,81.01,81.09,80.91,80.98,209700.0,61.9761,62.0373,61.8996,61.9531,209700.0
2014-01-17 11:30:00,80.98,81.03,80.86,81.01,204700.0,61.9531,61.9914,61.8613,61.9761,204700.0
2014-01-17 12:00:00,81.02,81.11,80.97,81.04,151900.0,61.9837,62.0526,61.9455,61.999,151900.0
2014-01-17 12:30:00,81.03,81.15,81.01,81.08,135200.0,61.9914,62.0832,61.9761,62.0296,135200.0
2014-01-17 13:00:00,81.08,81.11,80.91,80.97,231300.0,62.0296,62.0526,61.8996,61.9455,231300.0
2014-01-17 13:30:00,80.97,81.15,80.97,81.12,156400.0,61.9455,62.0832,61.9455,62.0602,156400.0
2014-01-17 14:00:00,81.11,81.25,81.05,81.18,152900.0,62.0526,62.1597,62.0067,62.1062,152900.0
2014-01-17 14:30:00,81.19,81.2,81.05,81.09,192800.0,62.1138,62.1215,62.0067,62.0373,192800.0
2014-01-17 15:00:00,81.1,81.12,80.89,80.98,376300.0,62.0449,62.0602,61.8843,61.9531,376300.0
2014-01-17 15:30:00,80.97,81.09,80.83,80.96,1057800.0,61.9455,62.0373,61.8384,61.9378,1057800.0
2014-01-21 09:30:00,81.3,81.5,80.76,80.91,809700.0,62.198,62.351,61.7848,61.8996,809700.0
2014-01-21 10:00:00,80.91,80.94,80.31,80.39,660900.0,61.8996,61.9225,61.4406,61.5018,660900.0
2014-01-21 10:30:00,80.39,80.39,80.1,80.35,673500.0,61.5018,61.5018,61.2799,61.4712,673500.0
2014-01-21 11:00:00,80.34,80.35,79.81,80.04,586100.0,61.4635,61.4712,61.058,61.234,586100.0
2014-01-21 11:30:00,80.06,80.17,80.0,80.05,381900.0,61.2493,61.3335,61.2034,61.2417,381900.0
2014-01-21 12:00:00,80.05,80.31,79.99,80.29,352600.0,61.2417,61.4406,61.1958,61.4253,352600.0
2014-01-21 12:30:00,80.3,80.36,80.22,80.31,293800.0,61.4329,61.4788,61.3717,61.4406,293800.0
2014-01-21 13:00:00,80.32,80.46,80.31,80.4,188100.0,61.4482,61.5553,61.4406,61.5094,188100.0
2014-01-21 13:30:00,80.4,80.72,80.39,80.7,356900.0,61.5094,61.7542,61.5018,61.7389,356900.0
2014-01-21 14:00:00,80.7,80.74,80.55,80.59,207800.0,61.7389,61.7695,61.6242,61.6548,207800.0
2014-01-21 14:30:00,80.59,80.71,80.48,80.52,218600.0,61.6548,61.7466,61.5706,61.6012,218600.0
2014-01-21 15:00:00,80.51,80.52,80.38,80.39,300700.0,61.5936,61.6012,61.4941,61.5018,300700.0
2014-01-21 15:30:00,80.39,80.52,80.37,80.46,596600.0,61.5018,61.6012,61.4865,61.5553,596600.0
2014-01-22 09:30:00,80.66,80.81,80.3,80.35,967100.0,61.7083,61.8231,61.4329,61.4712,967100.0
2014-01-22 10:00:00,80.32,80.54,80.02,80.28,744200.0,61.4482,61.6165,61.2187,61.4176,744200.0
2014-01-22 10:30:00,80.29,80.39,80.08,80.1,185200.0,61.4253,61.5018,61.2646,61.2799,185200.0
2014-01-22 11:00:00,80.11,80.15,79.92,80.06,269400.0,61.2876,61.3182,61.1422,61.2493,269400.0
2014-01-22 11:30:00,80.06,80.2,79.99,80.19,290300.0,61.2493,61.3564,61.1958,61.3488,290300.0
2014-01-22 12:00:00,80.18,80.38,80.13,80.38,432200.0,61.3411,61.4941,61.3029,61.4941,432200.0
2014-01-22 12:30:00,80.39,80.39,80.27,80.31,179300.0,61.5018,61.5018,61.41,61.4406,179300.0
2014-01-22 13:00:00,80.31,80.53,80.31,80.48,151300.0,61.4406,61.6089,61.4406,61.5706,151300.0
2014-01-22 13:30:00,80.48,80.48,80.27,80.41,227500.0,61.5706,61.5706,61.41,61.5171,227500.0
2014-01-22 14:00:00,80.41,80.42,80.34,80.35,220000.0,61.5171,61.5247,61.4635,61.4712,220000.0
2014-01-22 14:30:00,80.36,80.37,80.26,80.3,236400.0,61.4788,61.4865,61.4023,61.4329,236400.0
2014-01-22 15:00:00,80.3,80.31,80.22,80.27,354200.0,61.4329,61.4406,61.3717,61.41,354200.0
2014-01-22 15:30:00,80.26,80.3,80.19,80.21,776200.0,61.4023,61.4329,61.3488,61.3641,776200.0
2014-01-23 09:30:00,79.53,79.77,79.19,79.59,1214300.0,60.8438,61.0274,60.5837,60.8897,1214300.0
2014-01-23 10:00:00,79.59,79.91,79.42,79.86,758600.0,60.8897,61.1345,60.7597,61.0963,758600.0
2014-01-23 10:30:00,79.86,79.88,79.55,79.65,369400.0,61.0963,61.1116,60.8591,60.9356,369400.0
2014-01-23 11:00:00,79.65,80.05,79.65,80.02,312600.0,60.9356,61.2417,60.9356,61.2187,312600.0
2014-01-23 11:30:00,80.02,80.02,79.86,79.99,212800.0,61.2187,61.2187,61.0963,61.1958,212800.0
2014-01-23 12:00:00,80.0,80.21,80.0,80.07,326600.0,61.2034,61.3641,61.2034,61.257,326600.0
2014-01-23 12:30:00,80.08,80.2,79.93,80.1,153900.0,61.2646,61.3564,61.1498,61.2799,153900.0
2014-01-23 13:00:00,80.09,80.15,80.01,80.02,138300.0,61.2723,61.3182,61.2111,61.2187,138300.0
2014-01-23 13:30:00,80.02,80.08,79.91,80.02,162200.0,61.2187,61.2646,61.1345,61.2187,162200.0
2014-01-23 14:00:00,80.02,80.19,79.99,80.13,209700.0,61.2187,61.3488,61.1958,61.3029,209700.0
2014-01-23 14:30:00,80.12,80.2,80.03,80.2,166800.0,61.2952,61.3564,61.2264,61.3564,166800.0
2014-01-23 15:00:00,80.2,80.25,80.14,80.19,265800.0,61.3564,61.3947,61.3105,61.3488,265800.0
2014-01-23 15:30:00,80.19,80.3,80.13,80.25,715800.0,61.3488,61.4329,61.3029,61.3947,715800.0
2014-01-24 09:30:00,79.61,80.0,79.37,79.79,957300.0,60.905,61.2034,60.7214,61.0427,957300.0
2014-01-24 10:00:00,79.77,79.93,79.5,79.56,507000.0,61.0274,61.1498,60.8209,60.8668,507000.0
2014-01-24 10:30:00,79.56,79.59,79.44,79.46,583200.0,60.8668,60.8897,60.775,60.7903,583200.0
2014-01-24 11:00:00,79.46,79.52,79.3,79.44,317300.0,60.7903,60.8362,60.6679,60.775,317300.0
2014-01-24 11:30:00,79.45,79.67,79.41,79.65,211600.0,60.7826,60.9509,60.752,60.9356,211600.0
2014-01-24 12:00:00,79.65,79.72,79.44,79.45,182100.0,60.9356,60.9892,60.775,60.7826,182100.0
2014-01-24 12:30:00,79.48,79.59,79.36,79.55,206100.0,60.8056,60.8897,60.7138,60.8591,206100.0
2014-01-24 13:00:00,79.56,79.66,79.4,79.41,158900.0,60.8668,60.9433,60.7444,60.752,158900.0
2014-01-24 13:30:00,79.4,79.66,79.39,79.52,198900.0,60.7444,60.9433,60.7367,60.8362,198900.0
2014-01-24 14:00:00,79.51,79.52,79.33,79.44,319300.0,60.8285,60.8362,60.6908,60.775,319300.0
2014-01-24 14:30:00,79.42,79.61,79.41,79.45,224100.0,60.7597,60.905,60.752,60.7826,224100.0
2014-01-24 15:00:00,79.45,79.5,79.27,79.33,326000.0,60.7826,60.8209,60.6449,60.6908,326000.0
2014-01-24 15:30:00,79.34,79.42,79.16,79.19,1195100.0,60.6985,60.7597,60.5608,60.5837,1195100.0
2014-01-27 09:30:00,79.04,79.14,78.73,78.81,611600.0,60.469,60.5455,60.2318,60.293,611600.0
2014-01-27 10:00:00,78.82,78.95,78.56,78.67,547800.0,60.3007,60.4001,60.1017,60.1859,547800.0
2014-01-27 10:30:00,78.69,78.93,78.62,78.7,374100.0,60.2012,60.3848,60.1476,60.2088,374100.0
2014-01-27 11:00:00,78.7,78.81,78.58,78.63,382600.0,60.2088,60.293,60.117,60.1553,382600.0
2014-01-27 11:30:00,78.63,78.82,78.56,78.62,338300.0,60.1553,60.3007,60.1017,60.1476,338300.0
2014-01-27 12:00:00,78.62,78.74,78.52,78.6,561400.0,60.1476,60.2394,60.0711,60.1323,561400.0
2014-01-27 12:30:00,78.6,78.72,78.52,78.59,257600.0,60.1323,60.2241,60.0711,60.1247,257600.0
2014-01-27 13:00:00,78.59,78.94,78.55,78.83,253400.0,60.1247,60.3925,60.0941,60.3083,253400.0
2014-01-27 13:30:00,78.83,79.15,78.77,79.01,328400.0,60.3083,60.5531,60.2624,60.446,328400.0
2014-01-27 14:00:00,79.01,79.17,78.95,79.01,228500.0,60.446,60.5684,60.4001,60.446,228500.0
2014-01-27 14:30:00,79.02,79.14,78.99,79.06,210300.0,60.4537,60.5455,60.4307,60.4843,210300.0
2014-01-27 15:00:00,79.06,79.16,78.96,78.99,305300.0,60.4843,60.5608,60.4078,60.4307,305300.0
2014-01-27 15:30:00,78.99,79.09,78.92,78.93,1079800.0,60.4307,60.5072,60.3772,60.3848,1079800.0
2014-01-28 09:30:00,78.42,78.75,77.82,78.45,1455100.0,59.9946,60.2471,59.5356,60.0176,1455100.0
2014-01-28 10:00:00,78.46,78.84,78.46,78.78,702600.0,60.0252,60.316,60.0252,60.27,702600.0
2014-01-28 10:30:00,78.79,78.93,78.54,78.6,809100.0,60.2777,60.3848,60.0864,60.1323,809100.0
2014-01-28 11:00:00,78.6,78.7,78.19,78.19,1053100.0,60.1323,60.2088,59.8187,59.8187,1053100.0
2014-01-28 11:30:00,78.19,78.41,77.97,77.98,533300.0,59.8187,59.987,59.6504,59.658,533300.0
2014-01-28 12:00:00,78.0,78.17,77.98,78.09,436200.0,59.6733,59.8034,59.658,59.7422,436200.0
2014-01-28 12:30:00,78.1,78.22,78.06,78.12,215300.0,59.7498,59.8416,59.7192,59.7651,215300.0
2014-01-28 13:00:00,78.12,78.41,78.12,78.36,245100.0,59.7651,59.987,59.7651,59.9487,245100.0
2014-01-28 13:30:00,78.37,78.47,78.2,78.39,300100.0,59.9564,60.0329,59.8263,59.9717,300100.0
2014-01-28 14:00:00,78.38,78.6,78.36,78.42,615000.0,59.964,60.1323,59.9487,59.9946,615000.0
2014-01-28 14:30:00,78.42,78.42,78.33,78.42,432600.0,59.9946,59.9946,59.9258,59.9946,432600.0
2014-01-28 15:00:00,78.42,78.45,78.34,78.42,494300.0,59.9946,60.0176,59.9334,59.9946,494300.0
2014-01-28 15:30:00,78.42,78.56,78.4,78.54,1196100.0,59.9946,60.1017,59.9793,60.0864,1196100.0
2014-01-29 09:30:00,78.28,78.75,77.92,78.4,798500.0,59.8875,60.2471,59.6121,59.9793,798500.0
2014-01-29 10:00:00,78.41,78.56,78.03,78.16,529300.0,59.987,60.1017,59.6963,59.7957,529300.0
2014-01-29 10:30:00,78.19,78.23,77.61,77.68,695100.0,59.8187,59.8493,59.3749,59.4285,695100.0
2014-01-29 11:00:00,77.67,77.98,77.63,77.85,374200.0,59.4209,59.658,59.3903,59.5586,374200.0
2014-01-29 11:30:00,77.83,77.84,77.55,77.62,364900.0,59.5433,59.5509,59.329,59.3826,364900.0
2014-01-29 12:00:00,77.62,77.64,77.34,77.34,413500.0,59.3826,59.3979,59.1684,59.1684,413500.0
2014-01-29 12:30:00,77.35,77.37,77.23,77.25,281500.0,59.176,59.1913,59.0842,59.0995,281500.0
2014-01-29 13:00:00,77.25,77.25,76.95,76.97,596400.0,59.0995,59.0995,58.87,58.8853,596400.0
2014-01-29 13:30:00,76.98,77.19,76.96,77.13,375100.0,58.893,59.0536,58.8777,59.0077,375100.0
2014-01-29 14:00:00,77.1,77.35,76.85,77.28,512200.0,58.9848,59.176,58.7935,59.1225,512200.0
2014-01-29 14:30:00,77.27,77.55,76.87,76.93,547700.0,59.1148,59.329,58.8088,58.8547,547700.0
2014-01-29 15:00:00,76.92,77.01,76.68,76.84,748100.0,58.8471,58.9159,58.6635,58.7859,748100.0
2014-01-29 15:30:00,76.84,76.92,76.63,76.69,1637000.0,58.7859,58.8471,58.6252,58.6711,1637000.0
2014-01-30 09:30:00,77.23,77.5,76.88,76.99,695000.0,59.0842,59.2908,58.8165,58.9006,695000.0
2014-01-30 10:00:00,76.99,77.23,76.65,77.17,860300.0,58.9006,59.0842,58.6405,59.0383,860300.0
2014-01-30 10:30:00,77.18,77.38,77.12,77.27,476700.0,59.046,59.199,59.0001,59.1148,476700.0
2014-01-30 11:00:00,77.28,77.62,77.28,77.41,313000.0,59.1225,59.3826,59.1225,59.2219,313000.0
2014-01-30 11:30:00,77.42,77.76,77.38,77.61,460800.0,59.2296,59.4897,59.199,59.3749,460800.0
2014-01-30 12:00:00,77.62,77.65,77.29,77.37,250600.0,59.3826,59.4056,59.1301,59.1913,250600.0
2014-01-30 12:30:00,77.38,77.53,77.36,77.37,218800.0,59.199,59.3137,59.1837,59.1913,218800.0
2014-01-30 13:00:00,77.37,77.41,77.17,77.17,303200.0,59.1913,59.2219,59.0383,59.0383,303200.0
2014-01-30 13:30:00,77.19,77.28,77.08,77.08,265500.0,59.0536,59.1225,58.9695,58.9695,265500.0
2014-01-30 14:00:00,77.07,77.13,76.97,77.13,273300.0,58.9618,59.0077,58.8853,59.0077,273300.0
2014-01-30 14:30:00,77.13,77.25,77.05,77.07,358200.0,59.0077,59.0995,58.9465,58.9618,358200.0
2014-01-30 15:00:00,77.08,77.23,77.07,77.11,449100.0,58.9695,59.0842,58.9618,58.9924,449100.0
2014-01-30 15:30:00,77.11,77.15,76.87,76.93,1012700.0,58.9924,59.023,58.8088,58.8547,1012700.0
2014-01-31 09:30:00,76.2,76.34,75.85,76.33,916200.0,58.2962,58.4033,58.0285,58.3957,916200.0
2014-01-31 10:00:00,76.32,76.76,76.26,76.41,785400.0,58.388,58.7247,58.3421,58.4569,785400.0
2014-01-31 10:30:00,76.42,76.8,76.41,76.73,777300.0,58.4645,58.7553,58.4569,58.7017,777300.0
2014-01-31 11:00:00,76.73,77.17,76.63,77.03,459200.0,58.7017,59.0383,58.6252,58.9312,459200.0
2014-01-31 11:30:00,77.03,77.09,76.92,77.06,282600.0,58.9312,58.9771,58.8471,58.9542,282600.0
2014-01-31 12:00:00,77.07,77.34,77.06,77.25,376300.0,58.9618,59.1684,58.9542,59.0995,376300.0
2014-01-31 12:30:00,77.25,77.28,76.98,77.01,316600.0,59.0995,59.1225,58.893,58.9159,316600.0
2014-01-31 13:00:00,77.01,77.11,76.89,77.0,246900.0,58.9159,58.9924,58.8241,58.9083,246900.0
2014-01-31 13:30:00,77.01,77.41,76.95,77.4,311900.0,58.9159,59.2219,58.87,59.2143,311900.0
2014-01-31 14:00:00,77.4,77.47,77.23,77.28,325700.0,59.2143,59.2678,59.0842,59.1225,325700.0
2014-01-31 14:30:00,77.28,77.4,77.16,77.18,343500.0,59.1225,59.2143,59.0307,59.046,343500.0
2014-01-31 15:00:00,77.18,77.18,76.81,76.82,595100.0,59.046,59.046,58.7629,58.7706,595100.0
2014-01-31 15:30:00,76.82,77.1,76.7,76.81,1375800.0,58.7706,58.9848,58.6788,58.7629,1375800.0
2014-02-03 09:30:00,76.64,76.73,75.88,75.88,1090100.0,58.6329,58.7017,58.0514,58.0514,1090100.0
2014-02-03 10:00:00,75.88,75.93,75.35,75.56,807600.0,58.0514,58.0897,57.646,57.8066,807600.0
2014-02-03 10:30:00,75.56,76.12,75.53,75.83,623700.0,57.8066,58.235,57.7837,58.0132,623700.0
2014-02-03 11:00:00,75.84,75.86,75.65,75.7,584700.0,58.0208,58.0361,57.8755,57.9137,584700.0
2014-02-03 11:30:00,75.69,75.88,75.5,75.54,526800.0,57.9061,58.0514,57.7607,57.7913,526800.0
2014-02-03 12:00:00,75.54,75.54,75.18,75.37,312000.0,57.7913,57.7913,57.5159,57.6613,312000.0
2014-02-03 12:30:00,75.39,75.65,75.35,75.47,338100.0,57.6766,57.8755,57.646,57.7378,338100.0
2014-02-03 13:00:00,75.47,75.53,75.18,75.25,349100.0,57.7378,57.7837,57.5159,57.5694,349100.0
2014-02-03 13:30:00,75.24,75.39,75.18,75.36,524600.0,57.5618,57.6766,57.5159,57.6536,524600.0
2014-02-03 14:00:00,75.35,75.44,75.2,75.24,413000.0,57.646,57.7148,57.5312,57.5618,413000.0
2014-02-03 14:30:00,75.24,75.3,74.93,75.01,538100.0,57.5618,57.6077,57.3246,57.3858,538100.0
2014-02-03 15:00:00,75.01,75.34,75.0,75.27,649200.0,57.3858,57.6383,57.3782,57.5848,649200.0
2014-02-03 15:30:00,75.28,75.3,75.06,75.1,1358600.0,57.5924,57.6077,57.4241,57.4547,1358600.0
2014-02-04 09:30:00,75.46,75.85,74.64,75.09,1116500.0,57.7301,58.0285,57.1028,57.447,1116500.0
2014-02-04 10:00:00,75.09,75.18,74.51,74.57,686100.0,57.447,57.5159,57.0033,57.0492,686100.0
2014-02-04 10:30:00,74.57,74.91,74.38,74.41,797700.0,57.0492,57.3093,56.9039,56.9268,797700.0
2014-02-04 11:00:00,74.43,74.63,74.37,74.45,511300.0,56.9421,57.0951,56.8962,56.9574,511300.0
2014-02-04 11:30:00,74.45,74.48,74.24,74.25,424400.0,56.9574,56.9804,56.7968,56.8044,424400.0
2014-02-04 12:00:00,74.26,74.5,74.17,74.36,614000.0,56.8121,56.9957,56.7432,56.8886,614000.0
2014-02-04 12:30:00,74.38,74.53,74.35,74.51,420400.0,56.9039,57.0186,56.8809,57.0033,420400.0
2014-02-04 13:00:00,74.51,74.56,74.42,74.52,367800.0,57.0033,57.0416,56.9345,57.011,367800.0
2014-02-04 13:30:00,74.52,74.72,74.38,74.43,313700.0,57.011,57.164,56.9039,56.9421,313700.0
2014-02-04 14:00:00,74.44,74.89,74.37,74.81,372200.0,56.9498,57.294,56.8962,57.2328,372200.0
2014-02-04 14:30:00,74.82,74.98,74.79,74.93,319100.0,57.2405,57.3629,57.2175,57.3246,319100.0
2014-02-04 15:00:00,74.92,74.94,74.65,74.66,584900.0,57.317,57.3323,57.1104,57.1181,584900.0
2014-02-04 15:30:00,74.66,75.02,74.61,74.95,1416400.0,57.1181,57.3935,57.0798,57.3399,1416400.0
2014-02-05 09:30:00,74.64,74.94,74.51,74.71,773600.0,57.1028,57.3323,57.0033,57.1563,773600.0
2014-02-05 10:00:00,74.72,74.84,74.22,74.28,628000.0,57.164,57.2558,56.7815,56.8274,628000.0
2014-02-05 10:30:00,74.28,74.44,73.96,74.23,733900.0,56.8274,56.9498,56.5825,56.7891,733900.0
2014-02-05 11:00:00,74.2,74.33,73.96,74.25,560000.0,56.7662,56.8656,56.5825,56.8044,560000.0
2014-02-05 11:30:00,74.25,74.33,74.09,74.26,497200.0,56.8044,56.8656,56.682,56.8121,497200.0
2014-02-05 12:00:00,74.27,74.41,74.21,74.34,392100.0,56.8197,56.9268,56.7738,56.8733,392100.0
2014-02-05 12:30:00,74.34,74.38,74.21,74.33,338600.0,56.8733,56.9039,56.7738,56.8656,338600.0
2014-02-05 13:00:00,74.33,74.38,74.2,74.25,442700.0,56.8656,56.9039,56.7662,56.8044,442700.0
2014-02-05 13:30:00,74.25,74.61,74.25,74.49,870400.0,56.8044,57.0798,56.8044,56.988,870400.0
2014-02-05 14:00:00,74.49,74.99,74.48,74.99,941300.0,56.988,57.3705,56.9804,57.3705,941300.0
2014-02-05 14:30:00,74.99,75.29,74.94,75.24,756100.0,57.3705,57.6001,57.3323,57.5618,756100.0
2014-02-05 15:00:00,75.24,75.55,75.16,75.54,653400.0,57.5618,57.799,57.5006,57.7913,653400.0
2014-02-05 15:30:00,75.54,75.54,75.23,75.27,1168500.0,57.7913,57.7913,57.5541,57.5848,1168500.0
2014-02-06 09:30:00,75.19,76.09,75.17,76.06,1011500.0,57.5235,58.2121,57.5082,58.1891,1011500.0
2014-02-06 10:00:00,76.06,76.15,75.83,75.9,545700.0,58.1891,58.258,58.0132,58.0667,545700.0
2014-02-06 10:30:00,75.89,76.0,75.66,75.99,623100.0,58.0591,58.1432,57.8831,58.1356,623100.0
2014-02-06 11:00:00,75.99,75.99,75.76,75.86,177500.0,58.1356,58.1356,57.9596,58.0361,177500.0
2014-02-06 11:30:00,75.87,75.98,75.67,75.68,389500.0,58.0438,58.1279,57.8908,57.8984,389500.0
2014-02-06 12:00:00,75.68,75.96,75.68,75.92,294600.0,57.8984,58.1126,57.8984,58.082,294600.0
2014-02-06 12:30:00,75.92,76.0,75.86,75.92,149600.0,58.082,58.1432,58.0361,58.082,149600.0
2014-02-06 13:00:00,75.93,76.11,75.89,75.93,161100.0,58.0897,58.2274,58.0591,58.0897,161100.0
2014-02-06 13:30:00,75.94,76.01,75.9,75.94,152900.0,58.0973,58.1509,58.0667,58.0973,152900.0
2014-02-06 14:00:00,75.93,76.13,75.93,76.11,241200.0,58.0897,58.2427,58.0897,58.2274,241200.0
2014-02-06 14:30:00,76.12,76.18,75.97,76.07,253500.0,58.235,58.2809,58.1203,58.1968,253500.0
2014-02-06 15:00:00,76.06,76.13,76.03,76.09,353600.0,58.1891,58.2427,58.1662,58.2121,353600.0
2014-02-06 15:30:00,76.09,76.2,76.08,76.16,830100.0,58.2121,58.2962,58.2044,58.2656,830100.0
2014-02-07 09:30:00,76.24,76.48,75.88,76.23,1202300.0,58.3268,58.5105,58.0514,58.3192,1202300.0
2014-02-07 10:00:00,76.24,76.38,75.85,75.96,714700.0,58.3268,58.4339,58.0285,58.1126,714700.0
2014-02-07 10:30:00,75.96,76.36,75.88,76.22,361300.0,58.1126,58.4186,58.0514,58.3115,361300.0
2014-02-07 11:00:00,76.18,76.25,76.05,76.1,182600.0,58.2809,58.3345,58.1815,58.2197,182600.0
2014-02-07 11:30:00,76.1,76.23,76.07,76.17,177800.0,58.2197,58.3192,58.1968,58.2733,177800.0
2014-02-07 12:00:00,76.17,76.17,75.98,76.05,206100.0,58.2733,58.2733,58.1279,58.1815,206100.0
2014-02-07 12:30:00,76.06,76.13,75.92,76.02,221600.0,58.1891,58.2427,58.082,58.1585,221600.0
2014-02-07 13:00:00,76.04,76.06,75.94,76.0,185000.0,58.1738,58.1891,58.0973,58.1432,185000.0
2014-02-07 13:30:00,76.01,76.25,75.97,76.23,276200.0,58.1509,58.3345,58.1203,58.3192,276200.0
2014-02-07 14:00:00,76.22,76.27,76.13,76.17,253700.0,58.3115,58.3498,58.2427,58.2733,253700.0
2014-02-07 14:30:00,76.17,76.27,76.15,76.2,171100.0,58.2733,58.3498,58.258,58.2962,171100.0
2014-02-07 15:00:00,76.22,76.6,76.22,76.37,475900.0,58.3115,58.6023,58.3115,58.4263,475900.0
2014-02-07 15:30:00,76.37,76.57,76.37,76.46,698700.0,58.4263,58.5793,58.4263,58.4952,698700.0
2014-02-10 09:30:00,76.56,76.59,75.88,76.06,1144400.0,58.5717,58.5946,58.0514,58.1891,1144400.0
2014-02-10 10:00:00,76.07,76.29,75.96,76.07,886500.0,58.1968,58.3651,58.1126,58.1968,886500.0
2014-02-10 10:30:00,76.06,76.19,75.92,76.08,378800.0,58.1891,58.2886,58.082,58.2044,378800.0
2014-02-10 11:00:00,76.08,76.34,76.02,76.3,361300.0,58.2044,58.4033,58.1585,58.3727,361300.0
2014-02-10 11:30:00,76.3,76.46,76.23,76.41,268000.0,58.3727,58.4952,58.3192,58.4569,268000.0
2014-02-10 12:00:00,76.41,76.51,76.32,76.35,203300.0,58.4569,58.5334,58.388,58.411,203300.0
2014-02-10 12:30:00,76.35,76.52,76.34,76.48,164300.0,58.411,58.5411,58.4033,58.5105,164300.0
2014-02-10 13:00:00,76.47,76.51,76.36,76.37,151400.0,58.5028,58.5334,58.4186,58.4263,151400.0
2014-02-10 13:30:00,76.36,76.5,76.36,76.48,157300.0,58.4186,58.5258,58.4186,58.5105,157300.0
2014-02-10 14:00:00,76.48,76.5,76.38,76.4,279300.0,58.5105,58.5258,58.4339,58.4492,279300.0
2014-02-10 14:30:00,76.4,76.54,76.3,76.3,264300.0,58.4492,58.5564,58.3727,58.3727,264300.0
2014-02-10 15:00:00,76.29,76.37,76.21,76.23,503300.0,58.3651,58.4263,58.3039,58.3192,503300.0
2014-02-10 15:30:00,76.23,76.42,76.23,76.41,718000.0,58.3192,58.4645,58.3192,58.4569,718000.0
2014-02-11 09:30:00,76.44,76.82,76.3,76.41,428300.0,58.4798,58.7706,58.3727,58.4569,428300.0
2014-02-11 10:00:00,76.41,76.55,76.17,76.52,356700.0,58.4569,58.564,58.2733,58.5411,356700.0
2014-02-11 10:30:00,76.52,76.59,76.45,76.54,394800.0,58.5411,58.5946,58.4875,58.5564,394800.0
2014-02-11 11:00:00,76.53,76.62,76.42,76.55,439600.0,58.5487,58.6176,58.4645,58.564,439600.0
2014-02-11 11:30:00,76.55,76.71,76.53,76.6,310800.0,58.564,58.6864,58.5487,58.6023,310800.0
2014-02-11 12:00:00,76.6,76.66,76.58,76.58,304400.0,58.6023,58.6482,58.587,58.587,304400.0
2014-02-11 12:30:00,76.59,76.66,76.57,76.63,279300.0,58.5946,58.6482,58.5793,58.6252,279300.0
2014-02-11 13:00:00,76.64,76.76,76.64,76.75,303500.0,58.6329,58.7247,58.6329,58.717,303500.0
2014-02-11 13:30:00,76.74,76.81,76.71,76.72,222000.0,58.7094,58.7629,58.6864,58.6941,222000.0
2014-02-11 14:00:00,76.73,76.85,76.73,76.81,229900.0,58.7017,58.7935,58.7017,58.7629,229900.0
2014-02-11 14:30:00,76.82,76.91,76.82,76.9,323400.0,58.7706,58.8394,58.7706,58.8318,323400.0
2014-02-11 15:00:00,76.89,76.99,76.77,76.78,605400.0,58.8241,58.9006,58.7323,58.74,605400.0
2014-02-11 15:30:00,76.78,76.81,76.67,76.69,963300.0,58.74,58.7629,58.6558,58.6711,963300.0
2014-02-12 09:30:00,76.91,77.04,76.69,76.89,554100.0,58.8394,58.9389,58.6711,58.8241,554100.0
2014-02-12 10:00:00,76.9,76.98,76.77,76.77,592900.0,58.8318,58.893,58.7323,58.7323,592900.0
2014-02-12 10:30:00,76.77,76.81,76.67,76.67,325400.0,58.7323,58.7629,58.6558,58.6558,325400.0
2014-02-12 11:00:00,76.68,76.84,76.68,76.79,231600.0,58.6635,58.7859,58.6635,58.7476,231600.0
2014-02-12 11:30:00,76.79,76.85,76.69,76.82,235400.0,58.7476,58.7935,58.6711,58.7706,235400.0
2014-02-12 12:00:00,76.81,76.91,76.77,76.8,219100.0,58.7629,58.8394,58.7323,58.7553,219100.0
2014-02-12 12:30:00,76.8,76.85,76.71,76.74,1081400.0,58.7553,58.7935,58.6864,58.7094,1081400.0
2014-02-12 13:00:00,76.74,76.92,76.73,76.81,449700.0,58.7094,58.8471,58.7017,58.7629,449700.0
2014-02-12 13:30:00,76.81,77.0,76.8,76.96,310800.0,58.7629,58.9083,58.7553,58.8777,310800.0
2014-02-12 14:00:00,76.95,77.11,76.95,77.04,332100.0,58.87,58.9924,58.87,58.9389,332100.0
2014-02-12 14:30:00,77.03,77.04,76.94,76.99,257400.0,58.9312,58.9389,58.8624,58.9006,257400.0
2014-02-12 15:00:00,77.0,77.21,76.99,77.19,691400.0,58.9083,59.0689,58.9006,59.0536,691400.0
2014-02-12 15:30:00,77.19,77.33,77.13,77.27,1150300.0,59.0536,59.1607,59.0077,59.1148,1150300.0
2014-02-13 09:30:00,77.34,77.34,76.94,77.11,582200.0,59.1684,59.1684,58.8624,58.9924,582200.0
2014-02-13 10:00:00,77.11,77.27,77.06,77.14,516000.0,58.9924,59.1148,58.9542,59.0154,516000.0
2014-02-13 10:30:00,77.15,77.33,77.09,77.3,384400.0,59.023,59.1607,58.9771,59.1378,384400.0
2014-02-13 11:00:00,77.29,77.54,77.29,77.5,375000.0,59.1301,59.3214,59.1301,59.2908,375000.0
2014-02-13 11:30:00,77.5,77.52,77.44,77.51,294200.0,59.2908,59.3061,59.2449,59.2984,294200.0
2014-02-13 12:00:00,77.51,77.68,77.41,77.63,378300.0,59.2984,59.4285,59.2219,59.3903,378300.0
2014-02-13 12:30:00,77.62,77.85,77.61,77.78,317200.0,59.3826,59.5586,59.3749,59.505,317200.0
2014-02-13 13:00:00,77.77,77.81,77.72,77.78,257000.0,59.4974,59.528,59.4591,59.505,257000.0
2014-02-13 13:30:00,77.77,77.86,77.74,77.85,408300.0,59.4974,59.5662,59.4744,59.5586,408300.0
2014-02-13 14:00:00,77.85,77.87,77.72,77.73,274100.0,59.5586,59.5739,59.4591,59.4668,274100.0
2014-02-13 14:30:00,77.73,77.82,77.7,77.79,397200.0,59.4668,59.5356,59.4438,59.5127,397200.0
2014-02-13 15:00:00,77.78,77.8,77.56,77.58,281300.0,59.505,59.5203,59.3367,59.352,281300.0
2014-02-13 15:30:00,77.58,77.69,77.57,77.59,751100.0,59.352,59.4362,59.3443,59.3596,751100.0
2014-02-14 09:30:00,77.74,77.75,77.32,77.67,476700.0,59.4744,59.4821,59.1531,59.4209,476700.0
2014-02-14 10:00:00,77.68,77.87,77.53,77.79,392500.0,59.4285,59.5739,59.3137,59.5127,392500.0
2014-02-14 10:30:00,77.79,77.82,77.7,77.75,461800.0,59.5127,59.5356,59.4438,59.4821,461800.0
2014-02-14 11:00:00,77.75,77.77,77.61,77.61,306400.0,59.4821,59.4974,59.3749,59.3749,306400.0
2014-02-14 11:30:00,77.62,77.81,77.61,77.72,322000.0,59.3826,59.528,59.3749,59.4591,322000.0
2014-02-14 12:00:00,77.71,77.76,77.67,77.74,272900.0,59.4515,59.4897,59.4209,59.4744,272900.0
2014-02-14 12:30:00,77.75,77.84,77.74,77.82,194300.0,59.4821,59.5509,59.4744,59.5356,194300.0
2014-02-14 13:00:00,77.81,77.88,77.78,77.88,142400.0,59.528,59.5815,59.505,59.5815,142400.0
2014-02-14 13:30:00,77.88,77.98,77.85,77.95,248700.0,59.5815,59.658,59.5586,59.6351,248700.0
2014-02-14 14:00:00,77.95,78.13,77.95,78.04,297500.0,59.6351,59.7728,59.6351,59.7039,297500.0
2014-02-14 14:30:00,78.04,78.12,78.01,78.09,175700.0,59.7039,59.7651,59.681,59.7422,175700.0
2014-02-14 15:00:00,78.08,78.11,78.0,78.04,230000.0,59.7345,59.7575,59.6733,59.7039,230000.0
2014-02-14 15:30:00,78.04,78.07,77.85,77.92,571800.0,59.7039,59.7269,59.5586,59.6121,571800.0
2014-02-18 09:30:00,77.92,78.08,77.5,77.88,652500.0,59.6121,59.7345,59.2908,59.5815,652500.0
2014-02-18 10:00:00,77.88,77.88,77.25,77.42,356600.0,59.5815,59.5815,59.0995,59.2296,356600.0
2014-02-18 10:30:00,77.42,77.52,77.31,77.4,326400.0,59.2296,59.3061,59.1454,59.2143,326400.0
2014-02-18 11:00:00,77.41,77.53,77.35,77.42,275500.0,59.2219,59.3137,59.176,59.2296,275500.0
2014-02-18 11:30:00,77.43,77.5,77.07,77.11,211700.0,59.2372,59.2908,58.9618,58.9924,211700.0
2014-02-18 12:00:00,77.12,77.44,77.11,77.42,249200.0,59.0001,59.2449,58.9924,59.2296,249200.0
2014-02-18 12:30:00,77.42,77.52,77.39,77.49,257900.0,59.2296,59.3061,59.2066,59.2831,257900.0
2014-02-18 13:00:00,77.49,77.56,77.43,77.51,181100.0,59.2831,59.3367,59.2372,59.2984,181100.0
2014-02-18 13:30:00,77.48,77.55,77.44,77.47,128500.0,59.2755,59.329,59.2449,59.2678,128500.0
2014-02-18 14:00:00,77.47,77.57,77.46,77.53,206300.0,59.2678,59.3443,59.2602,59.3137,206300.0
2014-02-18 14:30:00,77.53,77.64,77.53,77.55,226500.0,59.3137,59.3979,59.3137,59.329,226500.0
2014-02-18 15:00:00,77.54,77.63,77.54,77.61,237600.0,59.3214,59.3903,59.3214,59.3749,237600.0
2014-02-18 15:30:00,77.61,77.75,77.55,77.58,902400.0,59.3749,59.4821,59.329,59.352,902400.0
2014-02-19 09:30:00,77.25,77.52,77.02,77.03,604700.0,59.0995,59.3061,58.9236,58.9312,604700.0
2014-02-19 10:00:00,77.03,77.09,76.9,77.03,588100.0,58.9312,58.9771,58.8318,58.9312,588100.0
2014-02-19 10:30:00,77.03,77.06,76.94,76.94,406000.0,58.9312,58.9542,58.8624,58.8624,406000.0
2014-02-19 11:00:00,76.94,76.98,76.75,76.89,411900.0,58.8624,58.893,58.717,58.8241,411900.0
2014-02-19 11:30:00,76.89,76.99,76.7,76.7,237800.0,58.8241,58.9006,58.6788,58.6788,237800.0
2014-02-19 12:00:00,76.71,76.75,76.46,76.61,383400.0,58.6864,58.717,58.4952,58.6099,383400.0
2014-02-19 12:30:00,76.61,76.64,76.46,76.53,223300.0,58.6099,58.6329,58.4952,58.5487,223300.0
2014-02-19 13:00:00,76.54,76.8,76.5,76.79,468100.0,58.5564,58.7553,58.5258,58.7476,468100.0
2014-02-19 13:30:00,76.8,76.8,76.66,76.72,220300.0,58.7553,58.7553,58.6482,58.6941,220300.0
2014-02-19 14:00:00,76.72,77.04,76.67,76.78,553800.0,58.6941,58.9389,58.6558,58.74,553800.0
2014-02-19 14:30:00,76.79,76.84,76.59,76.7,352400.0,58.7476,58.7859,58.5946,58.6788,352400.0
2014-02-19 15:00:00,76.7,76.75,76.53,76.55,400600.0,58.6788,58.717,58.5487,58.564,400600.0
2014-02-19 15:30:00,76.54,76.57,76.4,76.45,1236200.0,58.5564,58.5793,58.4492,58.4875,1236200.0
2014-02-20 09:30:00,76.56,77.0,76.54,76.72,369400.0,58.5717,58.9083,58.5564,58.6941,369400.0
2014-02-20 10:00:00,76.71,76.92,76.55,76.82,393100.0,58.6864,58.8471,58.564,58.7706,393100.0
2014-02-20 10:30:00,76.82,77.12,76.8,77.12,409800.0,58.7706,59.0001,58.7553,59.0001,409800.0
2014-02-20 11:00:00,77.12,77.34,77.11,77.2,481400.0,59.0001,59.1684,58.9924,59.0613,481400.0
2014-02-20 11:30:00,77.2,77.22,76.92,76.99,383900.0,59.0613,59.0766,58.8471,58.9006,383900.0
2014-02-20 12:00:00,77.0,77.15,76.95,77.12,280200.0,58.9083,59.023,58.87,59.0001,280200.0
2014-02-20 12:30:00,77.12,77.23,77.1,77.2,184400.0,59.0001,59.0842,58.9848,59.0613,184400.0
2014-02-20 13:00:00,77.19,77.34,77.19,77.26,343000.0,59.0536,59.1684,59.0536,59.1072,343000.0
2014-02-20 13:30:00,77.27,77.36,77.26,77.31,220100.0,59.1148,59.1837,59.1072,59.1454,220100.0
2014-02-20 14:00:00,77.31,77.42,77.23,77.4,398600.0,59.1454,59.2296,59.0842,59.2143,398600.0
2014-02-20 14:30:00,77.4,77.5,77.34,77.49,285700.0,59.2143,59.2908,59.1684,59.2831,285700.0
2014-02-20 15:00:00,77.48,77.49,77.38,77.39,284900.0,59.2755,59.2831,59.199,59.2066,284900.0
2014-02-20 15:30:00,77.4,77.56,77.37,77.48,918200.0,59.2143,59.3367,59.1913,59.2755,918200.0
2014-02-21 09:30:00,77.36,77.86,77.36,77.84,1245400.0,59.1837,59.5662,59.1837,59.5509,1245400.0
2014-02-21 10:00:00,77.85,78.04,77.73,77.77,636200.0,59.5586,59.7039,59.4668,59.4974,636200.0
2014-02-21 10:30:00,77.78,78.03,77.78,77.96,634500.0,59.505,59.6963,59.505,59.6427,634500.0
2014-02-21 11:00:00,77.96,78.0,77.73,77.81,333500.0,59.6427,59.6733,59.4668,59.528,333500.0
2014-02-21 11:30:00,77.81,77.97,77.8,77.92,230200.0,59.528,59.6504,59.5203,59.6121,230200.0
2014-02-21 12:00:00,77.93,77.95,77.81,77.89,240500.0,59.6198,59.6351,59.528,59.5892,240500.0
2014-02-21 12:30:00,77.89,77.93,77.79,77.79,318000.0,59.5892,59.6198,59.5127,59.5127,318000.0
2014-02-21 13:00:00,77.8,77.93,77.79,77.79,230400.0,59.5203,59.6198,59.5127,59.5127,230400.0
2014-02-21 13:30:00,77.8,77.88,77.62,77.73,268000.0,59.5203,59.5815,59.3826,59.4668,268000.0
2014-02-21 14:00:00,77.73,77.79,77.57,77.58,290200.0,59.4668,59.5127,59.3443,59.352,290200.0
2014-02-21 14:30:00,77.58,77.82,77.54,77.79,321200.0,59.352,59.5356,59.3214,59.5127,321200.0
2014-02-21 15:00:00,77.78,77.91,77.74,77.88,361500.0,59.505,59.6045,59.4744,59.5815,361500.0
2014-02-21 15:30:00,77.88,77.9,77.62,77.73,1065000.0,59.5815,59.5968,59.3826,59.4668,1065000.0
2014-02-24 09:30:00,77.84,77.97,77.8,77.9,1090700.0,59.5509,59.6504,59.5203,59.5968,1090700.0
2014-02-24 10:00:00,77.91,77.94,77.51,77.66,537500.0,59.6045,59.6274,59.2984,59.4132,537500.0
2014-02-24 10:30:00,77.67,77.69,77.46,77.57,370000.0,59.4209,59.4362,59.2602,59.3443,370000.0
2014-02-24 11:00:00,77.58,77.77,77.54,77.75,596100.0,59.352,59.4974,59.3214,59.4821,596100.0
2014-02-24 11:30:00,77.74,77.84,77.68,77.77,708200.0,59.4744,59.5509,59.4285,59.4974,708200.0
2014-02-24 12:00:00,77.77,77.81,77.61,77.69,566500.0,59.4974,59.528,59.3749,59.4362,566500.0
2014-02-24 12:30:00,77.7,77.77,77.62,77.7,706000.0,59.4438,59.4974,59.3826,59.4438,706000.0
2014-02-24 13:00:00,77.7,77.74,77.59,77.59,281600.0,59.4438,59.4744,59.3596,59.3596,281600.0
2014-02-24 13:30:00,77.59,77.83,77.59,77.65,439700.0,59.3596,59.5433,59.3596,59.4056,439700.0
2014-02-24 14:00:00,77.64,77.77,77.6,77.75,469000.0,59.3979,59.4974,59.3673,59.4821,469000.0
2014-02-24 14:30:00,77.75,77.81,77.72,77.76,518100.0,59.4821,59.528,59.4591,59.4897,518100.0
2014-02-24 15:00:00,77.75,78.25,77.73,78.03,1530900.0,59.4821,59.8646,59.4668,59.6963,1530900.0
2014-02-24 15:30:00,78.03,78.12,77.84,77.87,1852000.0,59.6963,59.7651,59.5509,59.5739,1852000.0
2014-02-25 09:30:00,79.67,80.08,79.33,79.78,2496600.0,60.9509,61.2646,60.6908,61.0351,2496600.0
2014-02-25 10:00:00,79.77,79.96,79.51,79.7,1268200.0,61.0274,61.1728,60.8285,60.9739,1268200.0
2014-02-25 10:30:00,79.71,79.88,79.58,79.7,582500.0,60.9815,61.1116,60.8821,60.9739,582500.0
2014-02-25 11:00:00,79.7,79.85,79.57,79.75,787600.0,60.9739,61.0886,60.8744,61.0121,787600.0
2014-02-25 11:30:00,79.75,79.88,79.61,79.79,531900.0,61.0121,61.1116,60.905,61.0427,531900.0
2014-02-25 12:00:00,79.78,79.96,79.74,79.92,511000.0,61.0351,61.1728,61.0045,61.1422,511000.0
2014-02-25 12:30:00,79.92,80.33,79.88,80.24,868600.0,61.1422,61.4559,61.1116,61.387,868600.0
2014-02-25 13:00:00,80.25,80.55,80.15,80.25,501200.0,61.3947,61.6242,61.3182,61.3947,501200.0
2014-02-25 13:30:00,80.26,80.3,79.82,79.94,496900.0,61.4023,61.4329,61.0657,61.1575,496900.0
2014-02-25 14:00:00,79.94,80.19,79.85,80.18,475000.0,61.1575,61.3488,61.0886,61.3411,475000.0
2014-02-25 14:30:00,80.17,80.65,80.14,80.54,501100.0,61.3335,61.7007,61.3105,61.6165,501100.0
2014-02-25 15:00:00,80.54,80.64,80.29,80.57,716700.0,61.6165,61.693,61.4253,61.6395,716700.0
2014-02-25 15:30:00,80.57,81.0,80.56,80.98,1877000.0,61.6395,61.9684,61.6318,61.9531,1877000.0
2014-02-26 09:30:00,80.99,81.5,80.79,81.37,1351800.0,61.9608,62.351,61.8078,62.2515,1351800.0
2014-02-26 10:00:00,81.4,82.71,81.39,82.53,1750000.0,62.2745,63.2767,62.2668,63.139,1750000.0
2014-02-26 10:30:00,82.53,82.65,82.14,82.37,704700.0,63.139,63.2308,62.8406,63.0166,704700.0
2014-02-26 11:00:00,82.37,82.6,82.27,82.5,385600.0,63.0166,63.1925,62.94,63.116,385600.0
2014-02-26 11:30:00,82.5,82.59,82.4,82.44,434600.0,63.116,63.1849,63.0395,63.0701,434600.0
2014-02-26 12:00:00,82.42,82.49,82.3,82.46,258300.0,63.0548,63.1084,62.963,63.0854,258300.0
2014-02-26 12:30:00,82.48,82.56,82.28,82.32,304700.0,63.1007,63.1619,62.9477,62.9783,304700.0
2014-02-26 13:00:00,82.31,82.34,82.16,82.28,240400.0,62.9706,62.9936,62.8559,62.9477,240400.0
2014-02-26 13:30:00,82.28,82.38,81.8,81.86,351000.0,62.9477,63.0242,62.5805,62.6264,351000.0
2014-02-26 14:00:00,81.87,82.0,81.57,81.6,615900.0,62.634,62.7335,62.4045,62.4275,615900.0
2014-02-26 14:30:00,81.6,81.88,81.52,81.8,467400.0,62.4275,62.6417,62.3663,62.5805,467400.0
2014-02-26 15:00:00,81.81,81.88,81.56,81.68,442500.0,62.5881,62.6417,62.3969,62.4887,442500.0
2014-02-26 15:30:00,81.68,81.78,81.56,81.71,1070300.0,62.4887,62.5652,62.3969,62.5116,1070300.0
2014-02-27 09:30:00,81.66,81.66,80.61,81.27,891700.0,62.4734,62.4734,61.6701,62.175,891700.0
2014-02-27 10:00:00,81.26,81.57,81.17,81.24,360600.0,62.1674,62.4045,62.0985,62.1521,360600.0
2014-02-27 10:30:00,81.24,81.7,81.23,81.68,450700.0,62.1521,62.504,62.1444,62.4887,450700.0
2014-02-27 11:00:00,81.67,82.17,81.67,82.06,543500.0,62.481,62.8635,62.481,62.7794,543500.0
2014-02-27 11:30:00,82.07,82.08,81.89,82.02,250000.0,62.787,62.7947,62.6493,62.7488,250000.0
2014-02-27 12:00:00,82.03,82.2,82.02,82.11,310700.0,62.7564,62.8865,62.7488,62.8176,310700.0
2014-02-27 12:30:00,82.12,82.13,81.96,82.04,289700.0,62.8253,62.8329,62.7029,62.7641,289700.0
2014-02-27 13:00:00,82.04,82.17,82.01,82.1,219600.0,62.7641,62.8635,62.7411,62.81,219600.0
2014-02-27 13:30:00,82.11,82.16,81.93,81.99,302200.0,62.8176,62.8559,62.6799,62.7258,302200.0
2014-02-27 14:00:00,81.99,82.01,81.82,81.83,313300.0,62.7258,62.7411,62.5958,62.6034,313300.0
2014-02-27 14:30:00,81.83,81.88,81.65,81.75,252400.0,62.6034,62.6417,62.4657,62.5422,252400.0
2014-02-27 15:00:00,81.74,81.94,81.68,81.91,298000.0,62.5346,62.6876,62.4887,62.6646,298000.0
2014-02-27 15:30:00,81.91,81.99,81.81,81.99,739100.0,62.6646,62.7258,62.5881,62.7258,739100.0
2014-02-28 09:30:00,81.89,82.45,81.89,82.44,426700.0,62.6493,63.0778,62.6493,63.0701,426700.0
2014-02-28 10:00:00,82.44,82.97,82.37,82.97,561700.0,63.0701,63.4756,63.0166,63.4756,561700.0
2014-02-28 10:30:00,82.96,83.1,82.79,82.96,450600.0,63.4679,63.575,63.3379,63.4679,450600.0
2014-02-28 11:00:00,82.96,82.96,82.6,82.63,248300.0,63.4679,63.4679,63.1925,63.2155,248300.0
2014-02-28 11:30:00,82.62,82.66,82.42,82.55,243800.0,63.2078,63.2384,63.0548,63.1543,243800.0
2014-02-28 12:00:00,82.56,82.56,82.3,82.35,227900.0,63.1619,63.1619,62.963,63.0013,227900.0
2014-02-28 12:30:00,82.35,82.47,82.34,82.4,170300.0,63.0013,63.0931,62.9936,63.0395,170300.0
2014-02-28 13:00:00,82.39,82.49,82.35,82.49,178900.0,63.0319,63.1084,63.0013,63.1084,178900.0
2014-02-28 13:30:00,82.48,82.49,82.19,82.22,257800.0,63.1007,63.1084,62.8788,62.9018,257800.0
2014-02-28 14:00:00,82.21,82.24,82.06,82.08,273900.0,62.8941,62.9171,62.7794,62.7947,273900.0
2014-02-28 14:30:00,82.08,82.14,81.73,81.77,412800.0,62.7947,62.8406,62.5269,62.5575,412800.0
2014-02-28 15:00:00,81.78,81.82,81.39,81.73,709100.0,62.5652,62.5958,62.2668,62.5269,709100.0
2014-02-28 15:30:00,81.74,82.17,81.73,82.04,1143200.0,62.5346,62.8635,62.5269,62.7641,1143200.0
2014-03-03 09:30:00,80.73,81.48,80.62,81.07,968900.0,61.7619,62.3357,61.6777,62.022,968900.0
2014-03-03 10:00:00,81.07,81.14,80.63,81.05,1126700.0,62.022,62.0755,61.6854,62.0067,1126700.0
2014-03-03 10:30:00,81.04,81.45,80.96,81.43,454600.0,61.999,62.3127,61.9378,62.2974,454600.0
2014-03-03 11:00:00,81.44,81.47,81.17,81.29,510600.0,62.3051,62.328,62.0985,62.1903,510600.0
2014-03-03 11:30:00,81.28,81.48,81.21,81.29,475200.0,62.1827,62.3357,62.1291,62.1903,475200.0
2014-03-03 12:00:00,81.3,81.6,81.23,81.56,496100.0,62.198,62.4275,62.1444,62.3969,496100.0
2014-03-03 12:30:00,81.58,81.66,81.47,81.6,239700.0,62.4122,62.4734,62.328,62.4275,239700.0
2014-03-03 13:00:00,81.6,81.8,81.6,81.73,476900.0,62.4275,62.5805,62.4275,62.5269,476900.0
2014-03-03 13:30:00,81.74,81.78,81.52,81.76,287300.0,62.5346,62.5652,62.3663,62.5499,287300.0
2014-03-03 14:00:00,81.76,81.8,81.57,81.57,267500.0,62.5499,62.5805,62.4045,62.4045,267500.0
2014-03-03 14:30:00,81.57,82.0,81.51,81.91,394400.0,62.4045,62.7335,62.3586,62.6646,394400.0
2014-03-03 15:00:00,81.9,81.92,81.65,81.78,512200.0,62.657,62.6723,62.4657,62.5652,512200.0
2014-03-03 15:30:00,81.77,82.03,81.75,81.99,1137100.0,62.5575,62.7564,62.5422,62.7258,1137100.0
2014-03-04 09:30:00,82.89,83.2,82.86,82.99,646100.0,63.4144,63.6515,63.3914,63.4909,646100.0
2014-03-04 10:00:00,82.99,83.01,82.71,82.93,527700.0,63.4909,63.5062,63.2767,63.445,527700.0
2014-03-04 10:30:00,82.93,83.0,82.92,82.98,234000.0,63.445,63.4985,63.4373,63.4832,234000.0
2014-03-04 11:00:00,82.98,83.05,82.95,82.98,224600.0,63.4832,63.5368,63.4603,63.4832,224600.0
2014-03-04 11:30:00,82.98,82.99,82.88,82.93,199400.0,63.4832,63.4909,63.4067,63.445,199400.0
2014-03-04 12:00:00,82.93,83.09,82.92,83.07,388400.0,63.445,63.5674,63.4373,63.5521,388400.0
2014-03-04 12:30:00,83.06,83.19,82.97,83.08,315800.0,63.5444,63.6439,63.4756,63.5597,315800.0
2014-03-04 13:00:00,83.09,83.15,82.96,82.98,393500.0,63.5674,63.6133,63.4679,63.4832,393500.0
2014-03-04 13:30:00,82.98,83.06,82.82,82.92,409900.0,63.4832,63.5444,63.3608,63.4373,409900.0
2014-03-04 14:00:00,82.92,83.03,82.84,82.94,431700.0,63.4373,63.5215,63.3761,63.4526,431700.0
2014-03-04 14:30:00,82.95,83.04,82.83,83.02,389100.0,63.4603,63.5291,63.3685,63.5138,389100.0
2014-03-04 15:00:00,83.02,83.06,82.92,82.94,468100.0,63.5138,63.5444,63.4373,63.4526,468100.0
2014-03-04 15:30:00,82.94,83.0,82.84,82.86,782500.0,63.4526,63.4985,63.3761,63.3914,782500.0
2014-03-05 09:30:00,82.91,83.11,82.74,82.92,784000.0,63.4297,63.5827,63.2996,63.4373,784000.0
2014-03-05 10:00:00,82.92,83.05,82.83,83.03,340600.0,63.4373,63.5368,63.3685,63.5215,340600.0
2014-03-05 10:30:00,83.03,83.14,82.99,83.05,317000.0,63.5215,63.6056,63.4909,63.5368,317000.0
2014-03-05 11:00:00,83.06,83.2,82.96,82.97,348300.0,63.5444,63.6515,63.4679,63.4756,348300.0
2014-03-05 11:30:00,82.97,82.98,82.76,82.77,249600.0,63.4756,63.4832,63.3149,63.3226,249600.0
2014-03-05 12:00:00,82.77,82.8,82.65,82.67,192800.0,63.3226,63.3455,63.2308,63.2461,192800.0
2014-03-05 12:30:00,82.66,82.83,82.62,82.79,201600.0,63.2384,63.3685,63.2078,63.3379,201600.0
2014-03-05 13:00:00,82.79,82.83,82.73,82.76,127600.0,63.3379,63.3685,63.292,63.3149,127600.0
2014-03-05 13:30:00,82.76,82.8,82.58,82.65,205200.0,63.3149,63.3455,63.1772,63.2308,205200.0
2014-03-05 14:00:00,82.65,82.86,82.59,82.84,290600.0,63.2308,63.3914,63.1849,63.3761,290600.0
2014-03-05 14:30:00,82.84,82.91,82.82,82.85,220800.0,63.3761,63.4297,63.3608,63.3838,220800.0
2014-03-05 15:00:00,82.86,82.91,82.78,82.9,303300.0,63.3914,63.4297,63.3302,63.422,303300.0
2014-03-05 15:30:00,82.91,82.96,82.85,82.91,601800.0,63.4297,63.4679,63.3838,63.4297,601800.0
2014-03-06 09:30:00,82.78,82.89,82.3,82.61,609600.0,63.3302,63.4144,62.963,63.2002,609600.0
2014-03-06 10:00:00,82.62,82.87,82.38,82.44,684400.0,63.2078,63.3991,63.0242,63.0701,684400.0
2014-03-06 10:30:00,82.45,82.57,82.43,82.47,324500.0,63.0778,63.1696,63.0625,63.0931,324500.0
2014-03-06 11:00:00,82.47,82.62,82.46,82.59,237200.0,63.0931,63.2078,63.0854,63.1849,237200.0
2014-03-06 11:30:00,82.57,82.76,82.54,82.66,216900.0,63.1696,63.3149,63.1466,63.2384,216900.0
2014-03-06 12:00:00,82.66,82.67,82.51,82.57,170300.0,63.2384,63.2461,63.1237,63.1696,170300.0
2014-03-06 12:30:00,82.58,82.7,82.5,82.69,152200.0,63.1772,63.269,63.116,63.2614,152200.0
2014-03-06 13:00:00,82.7,82.73,82.57,82.6,184000.0,63.269,63.292,63.1696,63.1925,184000.0
2014-03-06 13:30:00,82.6,82.65,82.43,82.46,225800.0,63.1925,63.2308,63.0625,63.0854,225800.0
2014-03-06 14:00:00,82.47,82.49,82.28,82.35,283900.0,63.0931,63.1084,62.9477,63.0013,283900.0
2014-03-06 14:30:00,82.34,82.37,82.23,82.37,294100.0,62.9936,63.0166,62.9094,63.0166,294100.0
2014-03-06 15:00:00,82.37,82.53,82.31,82.52,653600.0,63.0166,63.139,62.9706,63.1313,653600.0
2014-03-06 15:30:00,82.52,82.54,82.38,82.43,1312200.0,63.1313,63.1466,63.0242,63.0625,1312200.0
2014-03-07 09:30:00,82.61,82.67,82.23,82.5,423600.0,63.2002,63.2461,62.9094,63.116,423600.0
2014-03-07 10:00:00,82.48,82.58,82.32,82.42,388000.0,63.1007,63.1772,62.9783,63.0548,388000.0
2014-03-07 10:30:00,82.42,82.51,82.31,82.31,480800.0,63.0548,63.1237,62.9706,62.9706,480800.0
2014-03-07 11:00:00,82.32,82.32,82.04,82.13,325500.0,62.9783,62.9783,62.7641,62.8329,325500.0
2014-03-07 11:30:00,82.12,82.47,82.1,82.45,194700.0,62.8253,63.0931,62.81,63.0778,194700.0
2014-03-07 12:00:00,82.46,82.5,82.35,82.48,141400.0,63.0854,63.116,63.0013,63.1007,141400.0
2014-03-07 12:30:00,82.49,82.5,82.4,82.42,161900.0,63.1084,63.116,63.0395,63.0548,161900.0
2014-03-07 13:00:00,82.42,82.43,82.33,82.41,195900.0,63.0548,63.0625,62.986,63.0472,195900.0
2014-03-07 13:30:00,82.41,82.5,82.32,82.43,229600.0,63.0472,63.116,62.9783,63.0625,229600.0
2014-03-07 14:00:00,82.43,82.46,82.27,82.33,213800.0,63.0625,63.0854,62.94,62.986,213800.0
2014-03-07 14:30:00,82.33,82.5,82.28,82.46,290000.0,62.986,63.116,62.9477,63.0854,290000.0
2014-03-07 15:00:00,82.47,82.5,82.38,82.39,229000.0,63.0931,63.116,63.0242,63.0319,229000.0
2014-03-07 15:30:00,82.39,82.56,82.33,82.54,927800.0,63.0319,63.1619,62.986,63.1466,927800.0
2014-03-10 09:30:00,82.44,82.5,82.08,82.49,326800.0,63.0701,63.116,62.7947,63.1084,326800.0
2014-03-10 10:00:00,82.5,82.54,82.22,82.35,234800.0,63.116,63.1466,62.9018,63.0013,234800.0
2014-03-10 10:30:00,82.35,82.38,82.05,82.07,289500.0,63.0013,63.0242,62.7717,62.787,289500.0
2014-03-10 11:00:00,82.07,82.2,81.98,82.16,263800.0,62.787,62.8865,62.7182,62.8559,263800.0
2014-03-10 11:30:00,82.16,82.18,82.03,82.05,164500.0,62.8559,62.8712,62.7564,62.7717,164500.0
2014-03-10 12:00:00,82.05,82.09,81.89,81.93,200900.0,62.7717,62.8023,62.6493,62.6799,200900.0
2014-03-10 12:30:00,81.93,82.03,81.87,81.97,272800.0,62.6799,62.7564,62.634,62.7105,272800.0
2014-03-10 13:00:00,81.97,82.01,81.89,81.93,208800.0,62.7105,62.7411,62.6493,62.6799,208800.0
2014-03-10 13:30:00,81.93,81.93,81.73,81.84,206000.0,62.6799,62.6799,62.5269,62.6111,206000.0
2014-03-10 14:00:00,81.84,81.9,81.8,81.87,153500.0,62.6111,62.657,62.5805,62.634,153500.0
2014-03-10 14:30:00,81.87,81.99,81.87,81.96,158700.0,62.634,62.7258,62.634,62.7029,158700.0
2014-03-10 15:00:00,81.96,82.12,81.95,82.08,270700.0,62.7029,62.8253,62.6952,62.7947,270700.0
2014-03-10 15:30:00,82.08,82.2,82.07,82.18,602800.0,62.7947,62.8865,62.787,62.8712,602800.0
2014-03-11 09:30:00,81.67,81.85,81.53,81.62,375500.0,62.8423,62.9808,62.7345,62.8038,375500.0
2014-03-11 10:00:00,81.62,81.66,81.43,81.52,257900.0,62.8038,62.8346,62.6576,62.7269,257900.0
2014-03-11 10:30:00,81.52,81.69,81.43,81.59,368000.0,62.7269,62.8577,62.6576,62.7807,368000.0
2014-03-11 11:00:00,81.6,81.67,81.51,81.51,414000.0,62.7884,62.8423,62.7192,62.7192,414000.0
2014-03-11 11:30:00,81.52,81.55,81.29,81.33,240800.0,62.7269,62.7499,62.5499,62.5807,240800.0
2014-03-11 12:00:00,81.34,81.39,81.15,81.31,219800.0,62.5883,62.6268,62.4422,62.5653,219800.0
2014-03-11 12:30:00,81.3,81.44,81.24,81.37,191400.0,62.5576,62.6653,62.5114,62.6114,191400.0
2014-03-11 13:00:00,81.37,81.4,81.14,81.15,231800.0,62.6114,62.6345,62.4345,62.4422,231800.0
2014-03-11 13:30:00,81.14,81.33,81.12,81.32,190800.0,62.4345,62.5807,62.4191,62.573,190800.0
2014-03-11 14:00:00,81.31,81.34,81.19,81.23,164700.0,62.5653,62.5883,62.4729,62.5037,164700.0
2014-03-11 14:30:00,81.24,81.27,81.13,81.13,290400.0,62.5114,62.5345,62.4268,62.4268,290400.0
2014-03-11 15:00:00,81.14,81.19,81.05,81.11,344400.0,62.4345,62.4729,62.3652,62.4114,344400.0
2014-03-11 15:30:00,81.1,81.32,81.1,81.29,745800.0,62.4037,62.573,62.4037,62.5499,745800.0
2014-03-12 09:30:00,80.55,80.85,80.24,80.41,1113000.0,61.9805,62.2113,61.7419,61.8727,1113000.0
2014-03-12 10:00:00,80.4,80.57,80.34,80.55,629100.0,61.8651,61.9959,61.8189,61.9805,629100.0
2014-03-12 10:30:00,80.56,80.81,80.4,80.65,494000.0,61.9882,62.1805,61.8651,62.0574,494000.0
2014-03-12 11:00:00,80.65,80.77,80.58,80.61,313700.0,62.0574,62.1498,62.0036,62.0266,313700.0
2014-03-12 11:30:00,80.6,80.61,80.38,80.39,507700.0,62.0189,62.0266,61.8497,61.8574,507700.0
2014-03-12 12:00:00,80.39,80.53,80.38,80.51,254300.0,61.8574,61.9651,61.8497,61.9497,254300.0
2014-03-12 12:30:00,80.51,80.54,80.44,80.5,447100.0,61.9497,61.9728,61.8958,61.942,447100.0
2014-03-12 13:00:00,80.5,80.54,80.43,80.45,317600.0,61.942,61.9728,61.8881,61.9035,317600.0
2014-03-12 13:30:00,80.44,80.49,80.37,80.39,483900.0,61.8958,61.9343,61.842,61.8574,483900.0
2014-03-12 14:00:00,80.4,80.52,80.36,80.37,289300.0,61.8651,61.9574,61.8343,61.842,289300.0
2014-03-12 14:30:00,80.38,80.42,80.29,80.29,313800.0,61.8497,61.8804,61.7804,61.7804,313800.0
2014-03-12 15:00:00,80.29,80.47,80.29,80.36,386900.0,61.7804,61.9189,61.7804,61.8343,386900.0
2014-03-12 15:30:00,80.35,80.58,80.31,80.55,657300.0,61.8266,62.0036,61.7958,61.9805,657300.0
2014-03-13 09:30:00,81.06,81.09,80.43,80.5,607900.0,62.3729,62.396,61.8881,61.942,607900.0
2014-03-13 10:00:00,80.5,80.57,80.35,80.37,419300.0,61.942,61.9959,61.8266,61.842,419300.0
2014-03-13 10:30:00,80.38,80.44,80.09,80.13,296100.0,61.8497,61.8958,61.6265,61.6573,296100.0
2014-03-13 11:00:00,80.12,80.23,80.01,80.04,434200.0,61.6496,61.7342,61.565,61.588,434200.0
2014-03-13 11:30:00,80.03,80.07,79.95,79.95,272400.0,61.5803,61.6111,61.5188,61.5188,272400.0
2014-03-13 12:00:00,79.95,79.99,79.64,79.65,340300.0,61.5188,61.5496,61.2803,61.288,340300.0
2014-03-13 12:30:00,79.65,79.68,79.28,79.3,577100.0,61.288,61.311,61.0032,61.0186,577100.0
2014-03-13 13:00:00,79.3,79.3,78.9,79.04,811500.0,61.0186,61.0186,60.7109,60.8186,811500.0
2014-03-13 13:30:00,79.04,79.09,78.93,78.99,401700.0,60.8186,60.8571,60.7339,60.7801,401700.0
2014-03-13 14:00:00,79.0,79.08,78.86,78.89,493500.0,60.7878,60.8494,60.6801,60.7032,493500.0
2014-03-13 14:30:00,78.89,78.98,78.78,78.8,590800.0,60.7032,60.7724,60.6185,60.6339,590800.0
2014-03-13 15:00:00,78.79,78.95,78.72,78.91,652000.0,60.6262,60.7493,60.5723,60.7185,652000.0
2014-03-13 15:30:00,78.91,78.93,78.77,78.8,950300.0,60.7185,60.7339,60.6108,60.6339,950300.0
2014-03-14 09:30:00,78.82,79.63,78.79,79.51,749800.0,60.6493,61.2726,60.6262,61.1802,749800.0
2014-03-14 10:00:00,79.53,79.88,79.47,79.8,803000.0,61.1956,61.4649,61.1494,61.4034,803000.0
2014-03-14 10:30:00,79.8,79.88,79.68,79.74,371500.0,61.4034,61.4649,61.311,61.3572,371500.0
2014-03-14 11:00:00,79.75,79.76,79.33,79.47,327100.0,61.3649,61.3726,61.0417,61.1494,327100.0
2014-03-14 11:30:00,79.49,79.85,79.45,79.77,243700.0,61.1648,61.4418,61.1341,61.3803,243700.0
2014-03-14 12:00:00,79.76,79.78,79.43,79.46,235900.0,61.3726,61.388,61.1187,61.1418,235900.0
2014-03-14 12:30:00,79.45,79.51,79.29,79.44,294400.0,61.1341,61.1802,61.0109,61.1264,294400.0
2014-03-14 13:00:00,79.45,79.47,79.14,79.25,127400.0,61.1341,61.1494,60.8955,60.9802,127400.0
2014-03-14 13:30:00,79.24,79.32,79.04,79.22,205700.0,60.9725,61.034,60.8186,60.9571,205700.0
2014-03-14 14:00:00,79.22,79.42,79.15,79.41,289700.0,60.9571,61.111,60.9032,61.1033,289700.0
2014-03-14 14:30:00,79.4,79.41,79.12,79.13,255700.0,61.0956,61.1033,60.8801,60.8878,255700.0
2014-03-14 15:00:00,79.12,79.32,79.12,79.31,562900.0,60.8801,61.034,60.8801,61.0263,562900.0
2014-03-14 15:30:00,79.31,79.4,79.22,79.38,841700.0,61.0263,61.0956,60.9571,61.0802,841700.0
2014-03-17 09:30:00,79.57,79.88,79.27,79.81,682500.0,61.2264,61.4649,60.9956,61.4111,682500.0
2014-03-17 10:00:00,79.8,80.19,79.8,79.97,407500.0,61.4034,61.7035,61.4034,61.5342,407500.0
2014-03-17 10:30:00,79.97,80.03,79.52,79.52,262000.0,61.5342,61.5803,61.1879,61.1879,262000.0
2014-03-17 11:00:00,79.51,79.57,79.38,79.39,410800.0,61.1802,61.2264,61.0802,61.0879,410800.0
2014-03-17 11:30:00,79.38,79.42,79.25,79.4,305100.0,61.0802,61.111,60.9802,61.0956,305100.0
2014-03-17 12:00:00,79.41,79.74,79.39,79.6,267400.0,61.1033,61.3572,61.0879,61.2495,267400.0
2014-03-17 12:30:00,79.6,79.64,79.41,79.41,258200.0,61.2495,61.2803,61.1033,61.1033,258200.0
2014-03-17 13:00:00,79.42,79.43,79.26,79.27,241100.0,61.111,61.1187,60.9879,60.9956,241100.0
2014-03-17 13:30:00,79.27,79.38,79.25,79.32,322200.0,60.9956,61.0802,60.9802,61.034,322200.0
2014-03-17 14:00:00,79.32,79.62,79.3,79.56,295700.0,61.034,61.2649,61.0186,61.2187,295700.0
2014-03-17 14:30:00,79.55,79.63,79.52,79.63,208700.0,61.211,61.2726,61.1879,61.2726,208700.0
2014-03-17 15:00:00,79.63,79.72,79.56,79.57,236700.0,61.2726,61.3418,61.2187,61.2264,236700.0
2014-03-17 15:30:00,79.58,79.63,79.49,79.57,560700.0,61.2341,61.2726,61.1648,61.2264,560700.0
2014-03-18 09:30:00,79.88,80.17,79.62,80.16,359100.0,61.4649,61.6881,61.2649,61.6804,359100.0
2014-03-18 10:00:00,80.18,80.46,80.01,80.44,399100.0,61.6958,61.9112,61.565,61.8958,399100.0
2014-03-18 10:30:00,80.44,80.56,80.35,80.39,339400.0,61.8958,61.9882,61.8266,61.8574,339400.0
2014-03-18 11:00:00,80.38,80.41,80.2,80.23,300900.0,61.8497,61.8727,61.7112,61.7342,300900.0
2014-03-18 11:30:00,80.23,80.28,80.02,80.06,183500.0,61.7342,61.7727,61.5727,61.6034,183500.0
2014-03-18 12:00:00,80.08,80.11,79.89,79.89,256500.0,61.6188,61.6419,61.4726,61.4726,256500.0
2014-03-18 12:30:00,79.89,79.95,79.82,79.84,165000.0,61.4726,61.5188,61.4188,61.4342,165000.0
2014-03-18 13:00:00,79.84,80.05,79.84,80.0,406700.0,61.4342,61.5957,61.4342,61.5573,406700.0
2014-03-18 13:30:00,80.0,80.24,79.98,80.14,227300.0,61.5573,61.7419,61.5419,61.665,227300.0
2014-03-18 14:00:00,80.15,80.18,79.97,80.01,299500.0,61.6727,61.6958,61.5342,61.565,299500.0
2014-03-18 14:30:00,80.01,80.09,79.88,80.09,306300.0,61.565,61.6265,61.4649,61.6265,306300.0
2014-03-18 15:00:00,80.09,80.1,79.88,79.89,294300.0,61.6265,61.6342,61.4649,61.4726,294300.0
2014-03-18 15:30:00,79.89,79.96,79.8,79.82,734900.0,61.4726,61.5265,61.4034,61.4188,734900.0
2014-03-19 09:30:00,79.85,80.19,79.8,80.05,648200.0,61.4418,61.7035,61.4034,61.5957,648200.0
2014-03-19 10:00:00,80.04,80.2,79.99,80.18,343600.0,61.588,61.7112,61.5496,61.6958,343600.0
2014-03-19 10:30:00,80.19,80.24,80.13,80.2,156200.0,61.7035,61.7419,61.6573,61.7112,156200.0
2014-03-19 11:00:00,80.19,80.3,80.13,80.25,185700.0,61.7035,61.7881,61.6573,61.7496,185700.0
2014-03-19 11:30:00,80.25,80.37,80.23,80.36,289700.0,61.7496,61.842,61.7342,61.8343,289700.0
2014-03-19 12:00:00,80.35,80.48,80.33,80.38,190900.0,61.8266,61.9266,61.8112,61.8497,190900.0
2014-03-19 12:30:00,80.38,80.41,80.24,80.27,191800.0,61.8497,61.8727,61.7419,61.765,191800.0
2014-03-19 13:00:00,80.27,80.35,80.23,80.33,141400.0,61.765,61.8266,61.7342,61.8112,141400.0
2014-03-19 13:30:00,80.32,80.35,80.25,80.34,127100.0,61.8035,61.8266,61.7496,61.8189,127100.0
2014-03-19 14:00:00,80.34,80.34,79.9,80.18,559000.0,61.8189,61.8189,61.4803,61.6958,559000.0
2014-03-19 14:30:00,80.19,80.28,80.08,80.23,306500.0,61.7035,61.7727,61.6188,61.7342,306500.0
2014-03-19 15:00:00,80.23,80.24,79.4,79.78,674500.0,61.7342,61.7419,61.0956,61.388,674500.0
2014-03-19 15:30:00,79.8,80.14,79.74,79.76,1087100.0,61.4034,61.665,61.3572,61.3726,1087100.0
2014-03-20 09:30:00,79.71,79.97,79.48,79.55,450900.0,61.3341,61.5342,61.1571,61.211,450900.0
2014-03-20 10:00:00,79.56,80.03,79.47,79.89,346700.0,61.2187,61.5803,61.1494,61.4726,346700.0
2014-03-20 10:30:00,79.89,79.99,79.84,79.86,177700.0,61.4726,61.5496,61.4342,61.4495,177700.0
2014-03-20 11:00:00,79.85,80.01,79.84,79.95,274800.0,61.4418,61.565,61.4342,61.5188,274800.0
2014-03-20 11:30:00,79.95,79.95,79.81,79.9,366000.0,61.5188,61.5188,61.4111,61.4803,366000.0
2014-03-20 12:00:00,79.91,80.1,79.86,80.1,246500.0,61.488,61.6342,61.4495,61.6342,246500.0
2014-03-20 12:30:00,80.1,80.2,79.99,80.18,207300.0,61.6342,61.7112,61.5496,61.6958,207300.0
2014-03-20 13:00:00,80.18,80.24,80.1,80.12,153100.0,61.6958,61.7419,61.6342,61.6496,153100.0
2014-03-20 13:30:00,80.13,80.17,80.08,80.15,165800.0,61.6573,61.6881,61.6188,61.6727,165800.0
2014-03-20 14:00:00,80.15,80.24,80.12,80.2,245400.0,61.6727,61.7419,61.6496,61.7112,245400.0
2014-03-20 14:30:00,80.21,80.23,80.1,80.12,134700.0,61.7189,61.7342,61.6342,61.6496,134700.0
2014-03-20 15:00:00,80.12,80.13,80.01,80.07,355100.0,61.6496,61.6573,61.565,61.6111,355100.0
2014-03-20 15:30:00,80.09,80.16,80.0,80.1,752300.0,61.6265,61.6804,61.5573,61.6342,752300.0
2014-03-21 09:30:00,80.78,81.9,80.36,80.85,3300900.0,62.1574,63.0193,61.8343,62.2113,3300900.0
2014-03-21 10:00:00,80.85,80.94,80.75,80.9,355600.0,62.2113,62.2806,62.1344,62.2498,355600.0
2014-03-21 10:30:00,80.9,80.94,80.74,80.87,196900.0,62.2498,62.2806,62.1267,62.2267,196900.0
2014-03-21 11:00:00,80.88,80.92,80.76,80.83,251000.0,62.2344,62.2652,62.1421,62.1959,251000.0
2014-03-21 11:30:00,80.83,81.25,80.82,81.2,379700.0,62.1959,62.5191,62.1882,62.4806,379700.0
2014-03-21 12:00:00,81.2,81.23,81.14,81.14,380500.0,62.4806,62.5037,62.4345,62.4345,380500.0
2014-03-21 12:30:00,81.13,81.14,80.99,81.04,325700.0,62.4268,62.4345,62.319,62.3575,325700.0
2014-03-21 13:00:00,81.03,81.03,80.75,80.77,244600.0,62.3498,62.3498,62.1344,62.1498,244600.0
2014-03-21 13:30:00,80.78,80.79,80.63,80.65,380100.0,62.1574,62.1651,62.042,62.0574,380100.0
2014-03-21 14:00:00,80.65,80.75,80.45,80.46,270600.0,62.0574,62.1344,61.9035,61.9112,270600.0
2014-03-21 14:30:00,80.45,80.61,80.36,80.55,397200.0,61.9035,62.0266,61.8343,61.9805,397200.0
2014-03-21 15:00:00,80.55,80.57,80.33,80.56,472100.0,61.9805,61.9959,61.8112,61.9882,472100.0
2014-03-21 15:30:00,80.55,80.55,80.25,80.4,1273300.0,61.9805,61.9805,61.7496,61.8651,1273300.0
2014-03-24 09:30:00,80.41,80.46,79.92,80.32,630500.0,61.8727,61.9112,61.4957,61.8035,630500.0
2014-03-24 10:00:00,80.32,80.33,79.93,79.97,363100.0,61.8035,61.8112,61.5034,61.5342,363100.0
2014-03-24 10:30:00,79.95,79.95,79.68,79.77,419000.0,61.5188,61.5188,61.311,61.3803,419000.0
2014-03-24 11:00:00,79.76,79.77,79.32,79.35,427700.0,61.3726,61.3803,61.034,61.0571,427700.0
2014-03-24 11:30:00,79.34,79.36,79.2,79.32,577300.0,61.0494,61.0648,60.9417,61.034,577300.0
2014-03-24 12:00:00,79.33,79.74,79.31,79.6,451300.0,61.0417,61.3572,61.0263,61.2495,451300.0
2014-03-24 12:30:00,79.6,79.62,79.31,79.4,304400.0,61.2495,61.2649,61.0263,61.0956,304400.0
2014-03-24 13:00:00,79.39,79.52,79.31,79.35,300700.0,61.0879,61.1879,61.0263,61.0571,300700.0
2014-03-24 13:30:00,79.36,79.75,79.35,79.75,337200.0,61.0648,61.3649,61.0571,61.3649,337200.0
2014-03-24 14:00:00,79.74,79.89,79.65,79.76,336400.0,61.3572,61.4726,61.288,61.3726,336400.0
2014-03-24 14:30:00,79.75,79.76,79.48,79.49,298000.0,61.3649,61.3726,61.1571,61.1648,298000.0
2014-03-24 15:00:00,79.5,79.62,79.34,79.61,534300.0,61.1725,61.2649,61.0494,61.2572,534300.0
2014-03-24 15:30:00,79.61,79.81,79.6,79.67,1009000.0,61.2572,61.4111,61.2495,61.3033,1009000.0
2014-03-25 09:30:00,80.05,80.09,79.56,79.66,390400.0,61.5957,61.6265,61.2187,61.2956,390400.0
2014-03-25 10:00:00,79.66,79.7,79.34,79.61,582400.0,61.2956,61.3264,61.0494,61.2572,582400.0
2014-03-25 10:30:00,79.62,79.62,79.33,79.39,281500.0,61.2649,61.2649,61.0417,61.0879,281500.0
2014-03-25 11:00:00,79.38,79.5,79.3,79.32,251600.0,61.0802,61.1725,61.0186,61.034,251600.0
2014-03-25 11:30:00,79.31,79.38,79.24,79.38,541700.0,61.0263,61.0802,60.9725,61.0802,541700.0
2014-03-25 12:00:00,79.38,79.54,79.16,79.18,386700.0,61.0802,61.2033,60.9109,60.9263,386700.0
2014-03-25 12:30:00,79.18,79.41,79.17,79.38,273000.0,60.9263,61.1033,60.9186,61.0802,273000.0
2014-03-25 13:00:00,79.37,79.48,79.27,79.47,162000.0,61.0725,61.1571,60.9956,61.1494,162000.0
2014-03-25 13:30:00,79.47,79.54,79.4,79.47,218700.0,61.1494,61.2033,61.0956,61.1494,218700.0
2014-03-25 14:00:00,79.47,79.54,79.38,79.39,240600.0,61.1494,61.2033,61.0802,61.0879,240600.0
2014-03-25 14:30:00,79.39,79.42,79.28,79.33,220600.0,61.0879,61.111,61.0032,61.0417,220600.0
2014-03-25 15:00:00,79.33,79.5,79.28,79.43,252300.0,61.0417,61.1725,61.0032,61.1187,252300.0
2014-03-25 15:30:00,79.43,79.55,79.39,79.47,742400.0,61.1187,61.211,61.0879,61.1494,742400.0
2014-03-26 09:30:00,79.49,79.78,79.21,79.26,477900.0,61.1648,61.388,60.9494,60.9879,477900.0
2014-03-26 10:00:00,79.24,79.46,79.22,79.31,329100.0,60.9725,61.1418,60.9571,61.0263,329100.0
2014-03-26 10:30:00,79.32,79.61,79.3,79.55,216400.0,61.034,61.2572,61.0186,61.211,216400.0
2014-03-26 11:00:00,79.57,79.65,79.46,79.57,163500.0,61.2264,61.288,61.1418,61.2264,163500.0
2014-03-26 11:30:00,79.58,79.58,79.3,79.39,147800.0,61.2341,61.2341,61.0186,61.0879,147800.0
2014-03-26 12:00:00,79.39,79.4,79.2,79.22,313300.0,61.0879,61.0956,60.9417,60.9571,313300.0
2014-03-26 12:30:00,79.22,79.39,79.21,79.33,220800.0,60.9571,61.0879,60.9494,61.0417,220800.0
2014-03-26 13:00:00,79.33,79.36,79.21,79.21,283700.0,61.0417,61.0648,60.9494,60.9494,283700.0
2014-03-26 13:30:00,79.21,79.21,78.92,78.98,475300.0,60.9494,60.9494,60.7262,60.7724,475300.0
2014-03-26 14:00:00,78.98,79.16,78.7,79.16,397800.0,60.7724,60.9109,60.557,60.9109,397800.0
2014-03-26 14:30:00,79.15,79.4,79.1,79.22,461900.0,60.9032,61.0956,60.8647,60.9571,461900.0
2014-03-26 15:00:00,79.22,79.25,79.0,79.01,399900.0,60.9571,60.9802,60.7878,60.7955,399900.0
2014-03-26 15:30:00,79.01,79.11,78.86,78.87,1022500.0,60.7955,60.8724,60.6801,60.6878,1022500.0
2014-03-27 09:30:00,78.63,78.83,78.37,78.68,732600.0,60.5031,60.657,60.303,60.5416,732600.0
2014-03-27 10:00:00,78.68,78.91,78.48,78.78,505100.0,60.5416,60.7185,60.3877,60.6185,505100.0
2014-03-27 10:30:00,78.81,78.94,78.7,78.94,365500.0,60.6416,60.7416,60.557,60.7416,365500.0
2014-03-27 11:00:00,78.94,79.02,78.79,78.85,460000.0,60.7416,60.8032,60.6262,60.6724,460000.0
2014-03-27 11:30:00,78.84,78.85,78.59,78.75,327200.0,60.6647,60.6724,60.4723,60.5954,327200.0
2014-03-27 12:00:00,78.75,78.84,78.63,78.84,230800.0,60.5954,60.6647,60.5031,60.6647,230800.0
2014-03-27 12:30:00,78.85,78.91,78.74,78.89,129400.0,60.6724,60.7185,60.5877,60.7032,129400.0
2014-03-27 13:00:00,78.89,78.91,78.79,78.88,199900.0,60.7032,60.7185,60.6262,60.6955,199900.0
2014-03-27 13:30:00,78.87,78.88,78.64,78.73,181100.0,60.6878,60.6955,60.5108,60.58,181100.0
2014-03-27 14:00:00,78.73,78.77,78.63,78.68,328500.0,60.58,60.6108,60.5031,60.5416,328500.0
2014-03-27 14:30:00,78.69,78.71,78.59,78.66,310000.0,60.5493,60.5647,60.4723,60.5262,310000.0
2014-03-27 15:00:00,78.66,78.73,78.56,78.66,478300.0,60.5262,60.58,60.4492,60.5262,478300.0
2014-03-27 15:30:00,78.66,78.75,78.59,78.68,790800.0,60.5262,60.5954,60.4723,60.5416,790800.0
2014-03-28 09:30:00,78.92,79.5,78.9,79.28,496500.0,60.7262,61.1725,60.7109,61.0032,496500.0
2014-03-28 10:00:00,79.3,79.48,79.08,79.19,480000.0,61.0186,61.1571,60.8494,60.934,480000.0
2014-03-28 10:30:00,79.19,79.29,79.01,79.17,338900.0,60.934,61.0109,60.7955,60.9186,338900.0
2014-03-28 11:00:00,79.18,79.2,79.01,79.03,153700.0,60.9263,60.9417,60.7955,60.8109,153700.0
2014-03-28 11:30:00,79.03,79.06,78.94,78.96,268600.0,60.8109,60.834,60.7416,60.757,268600.0
2014-03-28 12:00:00,78.97,79.0,78.84,78.85,213400.0,60.7647,60.7878,60.6647,60.6724,213400.0
2014-03-28 12:30:00,78.84,78.92,78.77,78.87,227100.0,60.6647,60.7262,60.6108,60.6878,227100.0
2014-03-28 13:00:00,78.87,78.88,78.66,78.79,323300.0,60.6878,60.6955,60.5262,60.6262,323300.0
2014-03-28 13:30:00,78.8,78.93,78.71,78.79,258700.0,60.6339,60.7339,60.5647,60.6262,258700.0
2014-03-28 14:00:00,78.79,78.82,78.49,78.69,233700.0,60.6262,60.6493,60.3954,60.5493,233700.0
2014-03-28 14:30:00,78.7,78.81,78.59,78.78,306600.0,60.557,60.6416,60.4723,60.6185,306600.0
2014-03-28 15:00:00,78.79,78.81,78.65,78.7,339900.0,60.6262,60.6416,60.5185,60.557,339900.0
2014-03-28 15:30:00,78.7,78.8,78.68,78.71,832100.0,60.557,60.6339,60.5416,60.5647,832100.0
2014-03-31 09:30:00,79.21,79.33,78.9,78.97,468400.0,60.9494,61.0417,60.7109,60.7647,468400.0
2014-03-31 10:00:00,78.98,79.01,78.87,78.94,379500.0,60.7724,60.7955,60.6878,60.7416,379500.0
2014-03-31 10:30:00,78.94,78.97,78.84,78.91,285200.0,60.7416,60.7647,60.6647,60.7185,285200.0
2014-03-31 11:00:00,78.92,79.0,78.85,78.98,271600.0,60.7262,60.7878,60.6724,60.7724,271600.0
2014-03-31 11:30:00,78.97,79.03,78.89,79.02,270400.0,60.7647,60.8109,60.7032,60.8032,270400.0
2014-03-31 12:00:00,79.02,79.11,78.99,79.1,362000.0,60.8032,60.8724,60.7801,60.8647,362000.0
2014-03-31 12:30:00,79.09,79.18,79.08,79.15,266500.0,60.8571,60.9263,60.8494,60.9032,266500.0
2014-03-31 13:00:00,79.16,79.27,79.02,79.1,347300.0,60.9109,60.9956,60.8032,60.8647,347300.0
2014-03-31 13:30:00,79.1,79.12,78.99,79.0,216300.0,60.8647,60.8801,60.7801,60.7878,216300.0
2014-03-31 14:00:00,79.0,79.16,78.99,79.1,229900.0,60.7878,60.9109,60.7801,60.8647,229900.0
2014-03-31 14:30:00,79.09,79.15,79.07,79.12,380200.0,60.8571,60.9032,60.8417,60.8801,380200.0
2014-03-31 15:00:00,79.12,79.18,79.09,79.11,349400.0,60.8801,60.9263,60.8571,60.8724,349400.0
2014-03-31 15:30:00,79.12,79.16,79.03,79.14,751400.0,60.8801,60.9109,60.8109,60.8955,751400.0
2014-04-01 09:30:00,79.24,79.75,79.24,79.73,845800.0,60.9725,61.3649,60.9725,61.3495,845800.0
2014-04-01 10:00:00,79.72,80.1,79.69,80.05,755400.0,61.3418,61.6342,61.3187,61.5957,755400.0
2014-04-01 10:30:00,80.06,80.29,79.99,80.17,425300.0,61.6034,61.7804,61.5496,61.6881,425300.0
2014-04-01 11:00:00,80.17,80.24,79.95,79.99,314300.0,61.6881,61.7419,61.5188,61.5496,314300.0
2014-04-01 11:30:00,79.99,80.08,79.91,79.96,286600.0,61.5496,61.6188,61.488,61.5265,286600.0
2014-04-01 12:00:00,79.97,79.98,79.78,79.87,233300.0,61.5342,61.5419,61.388,61.4572,233300.0
2014-04-01 12:30:00,79.88,79.88,79.67,79.67,234900.0,61.4649,61.4649,61.3033,61.3033,234900.0
2014-04-01 13:00:00,79.66,79.71,79.57,79.7,152800.0,61.2956,61.3341,61.2264,61.3264,152800.0
2014-04-01 13:30:00,79.7,79.72,79.63,79.67,178900.0,61.3264,61.3418,61.2726,61.3033,178900.0
2014-04-01 14:00:00,79.68,79.68,79.54,79.62,163800.0,61.311,61.311,61.2033,61.2649,163800.0
2014-04-01 14:30:00,79.61,79.69,79.55,79.69,201600.0,61.2572,61.3187,61.211,61.3187,201600.0
2014-04-01 15:00:00,79.69,79.69,79.47,79.5,423600.0,61.3187,61.3187,61.1494,61.1725,423600.0
2014-04-01 15:30:00,79.5,79.51,79.38,79.39,1452300.0,61.1725,61.1802,61.0802,61.0879,1452300.0
2014-04-02 09:30:00,79.54,80.03,79.48,79.92,556100.0,61.2033,61.5803,61.1571,61.4957,556100.0
2014-04-02 10:00:00,79.91,80.3,79.91,80.17,322000.0,61.488,61.7881,61.488,61.6881,322000.0
2014-04-02 10:30:00,80.16,80.49,80.12,80.43,292800.0,61.6804,61.9343,61.6496,61.8881,292800.0
2014-04-02 11:00:00,80.44,80.55,80.32,80.49,247400.0,61.8958,61.9805,61.8035,61.9343,247400.0
2014-04-02 11:30:00,80.49,80.76,80.46,80.68,272400.0,61.9343,62.1421,61.9112,62.0805,272400.0
2014-04-02 12:00:00,80.69,80.7,80.41,80.53,217600.0,62.0882,62.0959,61.8727,61.9651,217600.0
2014-04-02 12:30:00,80.52,80.55,80.41,80.42,83600.0,61.9574,61.9805,61.8727,61.8804,83600.0
2014-04-02 13:00:00,80.43,80.48,80.23,80.27,245400.0,61.8881,61.9266,61.7342,61.765,245400.0
2014-04-02 13:30:00,80.29,80.3,80.11,80.11,269100.0,61.7804,61.7881,61.6419,61.6419,269100.0
2014-04-02 14:00:00,80.11,80.13,79.95,80.0,332500.0,61.6419,61.6573,61.5188,61.5573,332500.0
2014-04-02 14:30:00,79.99,80.05,79.94,80.02,457100.0,61.5496,61.5957,61.5111,61.5727,457100.0
2014-04-02 15:00:00,80.03,80.12,79.98,80.08,725600.0,61.5803,61.6496,61.5419,61.6188,725600.0
2014-04-02 15:30:00,80.09,80.18,79.93,79.96,1532300.0,61.6265,61.6958,61.5034,61.5265,1532300.0
2014-04-03 09:30:00,79.95,80.02,79.69,79.89,488600.0,61.5188,61.5727,61.3187,61.4726,488600.0
2014-04-03 10:00:00,79.88,79.89,79.56,79.71,412900.0,61.4649,61.4726,61.2187,61.3341,412900.0
2014-04-03 10:30:00,79.72,79.77,79.56,79.61,362900.0,61.3418,61.3803,61.2187,61.2572,362900.0
2014-04-03 11:00:00,79.62,79.64,79.55,79.6,306700.0,61.2649,61.2803,61.211,61.2495,306700.0
2014-04-03 11:30:00,79.6,79.81,79.59,79.69,232100.0,61.2495,61.4111,61.2418,61.3187,232100.0
2014-04-03 12:00:00,79.69,79.73,79.61,79.72,223300.0,61.3187,61.3495,61.2572,61.3418,223300.0
2014-04-03 12:30:00,79.72,79.72,79.5,79.5,214400.0,61.3418,61.3418,61.1725,61.1725,214400.0
2014-04-03 13:00:00,79.5,79.55,79.46,79.5,314300.0,61.1725,61.211,61.1418,61.1725,314300.0
2014-04-03 13:30:00,79.5,79.53,79.39,79.39,259000.0,61.1725,61.1956,61.0879,61.0879,259000.0
2014-04-03 14:00:00,79.4,79.41,79.18,79.18,319100.0,61.0956,61.1033,60.9263,60.9263,319100.0
2014-04-03 14:30:00,79.18,79.18,78.98,79.13,540700.0,60.9263,60.9263,60.7724,60.8878,540700.0
2014-04-03 15:00:00,79.14,79.48,79.14,79.48,362400.0,60.8955,61.1571,60.8955,61.1571,362400.0
2014-04-03 15:30:00,79.47,79.54,79.38,79.39,503900.0,61.1494,61.2033,61.0802,61.0879,503900.0
2014-04-04 09:30:00,79.64,79.68,79.21,79.31,382000.0,61.2803,61.311,60.9494,61.0263,382000.0
2014-04-04 10:00:00,79.31,79.54,79.23,79.53,398000.0,61.0263,61.2033,60.9648,61.1956,398000.0
2014-04-04 10:30:00,79.53,79.7,79.49,79.65,266800.0,61.1956,61.3264,61.1648,61.288,266800.0
2014-04-04 11:00:00,79.63,79.65,79.28,79.31,198700.0,61.2726,61.288,61.0032,61.0263,198700.0
2014-04-04 11:30:00,79.3,79.5,79.05,79.11,359200.0,61.0186,61.1725,60.8263,60.8724,359200.0
2014-04-04 12:00:00,79.1,79.12,78.69,78.7,374500.0,60.8647,60.8801,60.5493,60.557,374500.0
2014-04-04 12:30:00,78.71,78.79,78.49,78.53,229000.0,60.5647,60.6262,60.3954,60.4262,229000.0
2014-04-04 13:00:00,78.52,78.98,78.51,78.89,310000.0,60.4185,60.7724,60.4108,60.7032,310000.0
2014-04-04 13:30:00,78.88,79.02,78.84,78.85,306500.0,60.6955,60.8032,60.6647,60.6724,306500.0
2014-04-04 14:00:00,78.86,78.91,78.71,78.8,299200.0,60.6801,60.7185,60.5647,60.6339,299200.0
2014-04-04 14:30:00,78.8,78.86,78.69,78.86,535100.0,60.6339,60.6801,60.5493,60.6801,535100.0
2014-04-04 15:00:00,78.86,78.95,78.72,78.94,662400.0,60.6801,60.7493,60.5723,60.7416,662400.0
2014-04-04 15:30:00,78.94,78.95,78.6,78.73,1217600.0,60.7416,60.7493,60.48,60.58,1217600.0
2014-04-07 09:30:00,78.69,78.69,77.74,77.86,782100.0,60.5493,60.5493,59.8183,59.9106,782100.0
2014-04-07 10:00:00,77.87,77.88,77.37,77.48,1027900.0,59.9183,59.926,59.5336,59.6182,1027900.0
2014-04-07 10:30:00,77.48,77.52,77.05,77.07,944600.0,59.6182,59.649,59.2873,59.3027,944600.0
2014-04-07 11:00:00,77.08,77.34,77.03,77.24,551200.0,59.3104,59.5105,59.272,59.4335,551200.0
2014-04-07 11:30:00,77.25,77.5,77.23,77.47,327200.0,59.4412,59.6336,59.4258,59.6105,327200.0
2014-04-07 12:00:00,77.47,77.54,77.17,77.22,640000.0,59.6105,59.6644,59.3797,59.4182,640000.0
2014-04-07 12:30:00,77.22,77.5,77.17,77.5,393300.0,59.4182,59.6336,59.3797,59.6336,393300.0
2014-04-07 13:00:00,77.49,77.54,77.32,77.42,484600.0,59.6259,59.6644,59.4951,59.572,484600.0
2014-04-07 13:30:00,77.42,77.5,77.37,77.5,420500.0,59.572,59.6336,59.5336,59.6336,420500.0
2014-04-07 14:00:00,77.5,77.51,77.22,77.22,590100.0,59.6336,59.6413,59.4182,59.4182,590100.0
2014-04-07 14:30:00,77.23,77.52,77.08,77.42,731400.0,59.4258,59.649,59.3104,59.572,731400.0
2014-04-07 15:00:00,77.42,77.51,77.33,77.45,763400.0,59.572,59.6413,59.5028,59.5951,763400.0
2014-04-07 15:30:00,77.45,77.46,77.12,77.14,1643400.0,59.5951,59.6028,59.3412,59.3566,1643400.0
2014-04-08 09:30:00,76.91,77.28,76.42,77.22,861100.0,59.1796,59.4643,58.8026,59.4182,861100.0
2014-04-08 10:00:00,77.22,77.35,77.07,77.11,500300.0,59.4182,59.5182,59.3027,59.3335,500300.0
2014-04-08 10:30:00,77.1,77.29,77.08,77.21,256800.0,59.3258,59.472,59.3104,59.4105,256800.0
2014-04-08 11:00:00,77.22,77.44,77.22,77.34,393400.0,59.4182,59.5874,59.4182,59.5105,393400.0
2014-04-08 11:30:00,77.34,77.36,77.18,77.3,224900.0,59.5105,59.5259,59.3874,59.4797,224900.0
2014-04-08 12:00:00,77.3,77.41,77.19,77.4,302900.0,59.4797,59.5643,59.3951,59.5567,302900.0
2014-04-08 12:30:00,77.41,77.41,77.04,77.06,290600.0,59.5643,59.5643,59.2796,59.295,290600.0
2014-04-08 13:00:00,77.06,77.12,76.9,77.08,573500.0,59.295,59.3412,59.1719,59.3104,573500.0
2014-04-08 13:30:00,77.09,77.1,76.78,77.0,747500.0,59.3181,59.3258,59.0796,59.2489,747500.0
2014-04-08 14:00:00,77.0,77.2,76.95,77.09,507600.0,59.2489,59.4028,59.2104,59.3181,507600.0
2014-04-08 14:30:00,77.09,77.15,76.96,77.04,544900.0,59.3181,59.3643,59.2181,59.2796,544900.0
2014-04-08 15:00:00,77.04,77.08,76.9,77.06,342100.0,59.2796,59.3104,59.1719,59.295,342100.0
2014-04-08 15:30:00,77.06,77.27,77.04,77.11,865200.0,59.295,59.4566,59.2796,59.3335,865200.0
2014-04-09 09:30:00,77.24,77.75,77.17,77.39,987400.0,59.4335,59.826,59.3797,59.549,987400.0
2014-04-09 10:00:00,77.38,77.54,77.21,77.43,401600.0,59.5413,59.6644,59.4105,59.5797,401600.0
2014-04-09 10:30:00,77.42,77.54,77.35,77.49,379400.0,59.572,59.6644,59.5182,59.6259,379400.0
2014-04-09 11:00:00,77.49,77.5,77.18,77.21,221900.0,59.6259,59.6336,59.3874,59.4105,221900.0
2014-04-09 11:30:00,77.2,77.65,77.14,77.55,346900.0,59.4028,59.749,59.3566,59.6721,346900.0
2014-04-09 12:00:00,77.54,77.68,77.4,77.46,343400.0,59.6644,59.7721,59.5567,59.6028,343400.0
2014-04-09 12:30:00,77.46,77.58,77.45,77.5,288300.0,59.6028,59.6952,59.5951,59.6336,288300.0
2014-04-09 13:00:00,77.51,77.85,77.51,77.7,214700.0,59.6413,59.9029,59.6413,59.7875,214700.0
2014-04-09 13:30:00,77.7,77.73,77.43,77.45,327700.0,59.7875,59.8106,59.5797,59.5951,327700.0
2014-04-09 14:00:00,77.45,77.88,77.45,77.69,522000.0,59.5951,59.926,59.5951,59.7798,522000.0
2014-04-09 14:30:00,77.7,77.93,77.67,77.85,483200.0,59.7875,59.9645,59.7644,59.9029,483200.0
2014-04-09 15:00:00,77.85,77.89,77.73,77.73,379900.0,59.9029,59.9337,59.8106,59.8106,379900.0
2014-04-09 15:30:00,77.74,77.86,77.65,77.75,1647700.0,59.8183,59.9106,59.749,59.826,1647700.0
2014-04-10 09:30:00,77.62,78.22,77.5,77.94,465800.0,59.7259,60.1876,59.6336,59.9722,465800.0
2014-04-10 10:00:00,77.95,77.95,77.63,77.9,301900.0,59.9799,59.9799,59.7336,59.9414,301900.0
2014-04-10 10:30:00,77.9,77.96,77.55,77.56,172500.0,59.9414,59.9876,59.6721,59.6798,172500.0
2014-04-10 11:00:00,77.55,77.62,77.45,77.46,311200.0,59.6721,59.7259,59.5951,59.6028,311200.0
2014-04-10 11:30:00,77.45,77.55,77.3,77.36,363000.0,59.5951,59.6721,59.4797,59.5259,363000.0
2014-04-10 12:00:00,77.36,77.46,77.18,77.39,369600.0,59.5259,59.6028,59.3874,59.549,369600.0
2014-04-10 12:30:00,77.39,77.46,77.23,77.28,208000.0,59.549,59.6028,59.4258,59.4643,208000.0
2014-04-10 13:00:00,77.28,77.41,77.03,77.16,275900.0,59.4643,59.5643,59.272,59.372,275900.0
2014-04-10 13:30:00,77.15,77.42,77.15,77.38,259000.0,59.3643,59.572,59.3643,59.5413,259000.0
2014-04-10 14:00:00,77.39,77.5,77.34,77.36,326100.0,59.549,59.6336,59.5105,59.5259,326100.0
2014-04-10 14:30:00,77.36,77.36,77.05,77.12,209500.0,59.5259,59.5259,59.2873,59.3412,209500.0
2014-04-10 15:00:00,77.11,77.12,76.7,76.81,519600.0,59.3335,59.3412,59.018,59.1027,519600.0
2014-04-10 15:30:00,76.81,77.06,76.77,76.78,1040600.0,59.1027,59.295,59.0719,59.0796,1040600.0
2014-04-11 09:30:00,76.62,76.82,76.46,76.5,792700.0,58.9565,59.1104,58.8334,58.8641,792700.0
2014-04-11 10:00:00,76.5,76.52,76.06,76.31,656800.0,58.8641,58.8795,58.5256,58.7179,656800.0
2014-04-11 10:30:00,76.31,77.06,76.27,77.03,493900.0,58.7179,59.295,58.6872,59.272,493900.0
2014-04-11 11:00:00,77.02,77.03,76.53,76.59,408800.0,59.2643,59.272,58.8872,58.9334,408800.0
2014-04-11 11:30:00,76.58,76.71,76.43,76.46,255600.0,58.9257,59.0257,58.8103,58.8334,255600.0
2014-04-11 12:00:00,76.46,76.54,76.25,76.47,258900.0,58.8334,58.8949,58.6718,58.8411,258900.0
2014-04-11 12:30:00,76.47,76.53,76.26,76.31,271000.0,58.8411,58.8872,58.6795,58.7179,271000.0
2014-04-11 13:00:00,76.31,76.39,76.11,76.15,361500.0,58.7179,58.7795,58.564,58.5948,361500.0
2014-04-11 13:30:00,76.15,76.16,76.01,76.08,597200.0,58.5948,58.6025,58.4871,58.541,597200.0
2014-04-11 14:00:00,76.08,76.17,75.96,76.03,496300.0,58.541,58.6102,58.4486,58.5025,496300.0
2014-04-11 14:30:00,76.03,76.09,75.8,75.96,590600.0,58.5025,58.5487,58.3255,58.4486,590600.0
2014-04-11 15:00:00,75.96,76.05,75.84,75.92,655400.0,58.4486,58.5179,58.3563,58.4178,655400.0
2014-04-11 15:30:00,75.92,75.99,75.65,75.71,1466900.0,58.4178,58.4717,58.2101,58.2563,1466900.0
2014-04-14 09:30:00,76.3,76.86,76.21,76.38,971000.0,58.7102,59.1411,58.641,58.7718,971000.0
2014-04-14 10:00:00,76.39,76.41,76.05,76.1,1360800.0,58.7795,58.7949,58.5179,58.5563,1360800.0
2014-04-14 10:30:00,76.09,76.44,76.06,76.43,528000.0,58.5487,58.818,58.5256,58.8103,528000.0
2014-04-14 11:00:00,76.42,76.44,76.14,76.18,399700.0,58.8026,58.818,58.5871,58.6179,399700.0
2014-04-14 11:30:00,76.18,76.35,76.04,76.05,364800.0,58.6179,58.7487,58.5102,58.5179,364800.0
2014-04-14 12:00:00,76.06,76.28,76.04,76.23,259600.0,58.5256,58.6949,58.5102,58.6564,259600.0
2014-04-14 12:30:00,76.24,76.29,76.14,76.17,581200.0,58.6641,58.7025,58.5871,58.6102,581200.0
2014-04-14 13:00:00,76.17,76.18,76.02,76.06,162700.0,58.6102,58.6179,58.4948,58.5256,162700.0
2014-04-14 13:30:00,76.05,76.21,75.97,76.02,285500.0,58.5179,58.641,58.4563,58.4948,285500.0
2014-04-14 14:00:00,76.02,76.25,75.95,75.96,266600.0,58.4948,58.6718,58.4409,58.4486,266600.0
2014-04-14 14:30:00,75.96,75.98,75.78,75.79,353200.0,58.4486,58.464,58.3101,58.3178,353200.0
2014-04-14 15:00:00,75.79,75.81,75.51,75.69,551700.0,58.3178,58.3332,58.1024,58.2409,551700.0
2014-04-14 15:30:00,75.69,76.11,75.66,75.99,1391500.0,58.2409,58.564,58.2178,58.4717,1391500.0
2014-04-15 09:30:00,76.29,76.4,75.99,76.07,781500.0,58.7025,58.7872,58.4717,58.5333,781500.0
2014-04-15 10:00:00,76.06,76.1,75.34,75.39,518000.0,58.5256,58.5563,57.9716,58.01,518000.0
2014-04-15 10:30:00,75.37,75.42,75.04,75.1,707400.0,57.9946,58.0331,57.7407,57.7869,707400.0
2014-04-15 11:00:00,75.09,75.26,74.87,75.1,555100.0,57.7792,57.91,57.6099,57.7869,555100.0
2014-04-15 11:30:00,75.11,75.24,74.8,74.82,402800.0,57.7946,57.8946,57.556,57.5714,402800.0
2014-04-15 12:00:00,74.83,74.96,74.61,74.94,549900.0,57.5791,57.6792,57.4098,57.6638,549900.0
2014-04-15 12:30:00,74.93,75.0,74.82,74.9,360300.0,57.6561,57.7099,57.5714,57.633,360300.0
2014-04-15 13:00:00,74.9,75.24,74.85,75.21,350700.0,57.633,57.8946,57.5945,57.8715,350700.0
2014-04-15 13:30:00,75.22,75.56,75.17,75.53,453100.0,57.8792,58.1408,57.8407,58.1178,453100.0
2014-04-15 14:00:00,75.53,75.63,75.36,75.56,244100.0,58.1178,58.1947,57.9869,58.1408,244100.0
2014-04-15 14:30:00,75.56,75.98,75.53,75.84,266800.0,58.1408,58.464,58.1178,58.3563,266800.0
2014-04-15 15:00:00,75.83,75.98,75.68,75.92,300200.0,58.3486,58.464,58.2332,58.4178,300200.0
2014-04-15 15:30:00,75.92,75.95,75.72,75.89,538200.0,58.4178,58.4409,58.264,58.3948,538200.0
2014-04-16 09:30:00,76.42,76.52,75.93,76.28,544900.0,58.8026,58.8795,58.4255,58.6949,544900.0
2014-04-16 10:00:00,76.27,76.33,76.11,76.12,453100.0,58.6872,58.7333,58.564,58.5717,453100.0
2014-04-16 10:30:00,76.12,76.24,75.99,76.13,471900.0,58.5717,58.6641,58.4717,58.5794,471900.0
2014-04-16 11:00:00,76.13,76.16,75.8,76.1,523100.0,58.5794,58.6025,58.3255,58.5563,523100.0
2014-04-16 11:30:00,76.1,76.25,76.04,76.19,317300.0,58.5563,58.6718,58.5102,58.6256,317300.0
2014-04-16 12:00:00,76.2,76.3,76.18,76.3,164500.0,58.6333,58.7102,58.6179,58.7102,164500.0
2014-04-16 12:30:00,76.28,76.33,76.15,76.17,205000.0,58.6949,58.7333,58.5948,58.6102,205000.0
2014-04-16 13:00:00,76.17,76.46,76.1,76.32,233800.0,58.6102,58.8334,58.5563,58.7256,233800.0
2014-04-16 13:30:00,76.31,76.31,76.09,76.19,199700.0,58.7179,58.7179,58.5487,58.6256,199700.0
2014-04-16 14:00:00,76.19,76.21,76.09,76.15,262900.0,58.6256,58.641,58.5487,58.5948,262900.0
2014-04-16 14:30:00,76.15,76.31,76.14,76.26,283600.0,58.5948,58.7179,58.5871,58.6795,283600.0
2014-04-16 15:00:00,76.25,76.34,76.14,76.34,494100.0,58.6718,58.741,58.5871,58.741,494100.0
2014-04-16 15:30:00,76.34,76.58,76.31,76.57,1129300.0,58.741,58.9257,58.7179,58.918,1129300.0
2014-04-17 09:30:00,76.26,76.81,75.91,76.77,1051800.0,58.6795,59.1027,58.4101,59.0719,1051800.0
2014-04-17 10:00:00,76.78,77.12,76.67,76.83,553200.0,59.0796,59.3412,58.9949,59.1181,553200.0
2014-04-17 10:30:00,76.83,77.27,76.75,77.19,426700.0,59.1181,59.4566,59.0565,59.3951,426700.0
2014-04-17 11:00:00,77.19,77.38,77.07,77.38,377600.0,59.3951,59.5413,59.3027,59.5413,377600.0
2014-04-17 11:30:00,77.37,77.38,77.19,77.27,403600.0,59.5336,59.5413,59.3951,59.4566,403600.0
2014-04-17 12:00:00,77.26,77.29,77.0,77.03,309100.0,59.4489,59.472,59.2489,59.272,309100.0
2014-04-17 12:30:00,77.03,77.3,76.96,77.22,300500.0,59.272,59.4797,59.2181,59.4182,300500.0
2014-04-17 13:00:00,77.21,77.5,77.16,77.44,310200.0,59.4105,59.6336,59.372,59.5874,310200.0
2014-04-17 13:30:00,77.44,77.68,77.41,77.57,419000.0,59.5874,59.7721,59.5643,59.6875,419000.0
2014-04-17 14:00:00,77.57,77.62,77.42,77.46,414400.0,59.6875,59.7259,59.572,59.6028,414400.0
2014-04-17 14:30:00,77.46,77.46,77.15,77.16,388600.0,59.6028,59.6028,59.3643,59.372,388600.0
2014-04-17 15:00:00,77.17,77.35,77.13,77.26,361100.0,59.3797,59.5182,59.3489,59.4489,361100.0
2014-04-17 15:30:00,77.26,77.27,77.09,77.1,703500.0,59.4489,59.4566,59.3181,59.3258,703500.0
2014-04-21 09:30:00,78.35,78.35,77.87,78.09,803300.0,60.2876,60.2876,59.9183,60.0876,803300.0
2014-04-21 10:00:00,78.09,78.22,77.97,78.13,519200.0,60.0876,60.1876,59.9952,60.1184,519200.0
2014-04-21 10:30:00,78.13,78.14,77.82,77.88,517700.0,60.1184,60.1261,59.8798,59.926,517700.0
2014-04-21 11:00:00,77.88,78.14,77.8,78.04,292500.0,59.926,60.1261,59.8644,60.0491,292500.0
2014-04-21 11:30:00,78.02,78.1,77.85,77.97,283300.0,60.0337,60.0953,59.9029,59.9952,283300.0
2014-04-21 12:00:00,77.96,78.0,77.69,77.72,369200.0,59.9876,60.0183,59.7798,59.8029,369200.0
2014-04-21 12:30:00,77.71,77.86,77.68,77.84,181400.0,59.7952,59.9106,59.7721,59.8952,181400.0
2014-04-21 13:00:00,77.83,77.86,77.67,77.82,179400.0,59.8875,59.9106,59.7644,59.8798,179400.0
2014-04-21 13:30:00,77.83,77.91,77.75,77.89,195200.0,59.8875,59.9491,59.826,59.9337,195200.0
2014-04-21 14:00:00,77.89,78.09,77.89,78.01,247100.0,59.9337,60.0876,59.9337,60.026,247100.0
2014-04-21 14:30:00,78.0,78.11,77.93,78.02,234400.0,60.0183,60.103,59.9645,60.0337,234400.0
2014-04-21 15:00:00,78.03,78.05,77.91,77.94,364300.0,60.0414,60.0568,59.9491,59.9722,364300.0
2014-04-21 15:30:00,77.94,78.0,77.9,77.97,703500.0,59.9722,60.0183,59.9414,59.9952,703500.0
2014-04-22 09:30:00,78.74,79.58,78.63,79.56,2156600.0,60.5877,61.2341,60.5031,61.2187,2156600.0
2014-04-22 10:00:00,79.56,80.23,79.48,80.16,1479500.0,61.2187,61.7342,61.1571,61.6804,1479500.0
2014-04-22 10:30:00,80.13,80.17,79.9,80.04,652200.0,61.6573,61.6881,61.4803,61.588,652200.0
2014-04-22 11:00:00,80.05,80.17,79.98,80.04,545300.0,61.5957,61.6881,61.5419,61.588,545300.0
2014-04-22 11:30:00,80.04,80.14,79.96,79.98,356100.0,61.588,61.665,61.5265,61.5419,356100.0
2014-04-22 12:00:00,79.97,80.06,79.84,79.98,363800.0,61.5342,61.6034,61.4342,61.5419,363800.0
2014-04-22 12:30:00,79.98,80.02,79.89,79.94,365000.0,61.5419,61.5727,61.4726,61.5111,365000.0
2014-04-22 13:00:00,79.94,80.04,79.92,79.99,309600.0,61.5111,61.588,61.4957,61.5496,309600.0
2014-04-22 13:30:00,79.99,79.99,79.81,79.81,343200.0,61.5496,61.5496,61.4111,61.4111,343200.0
2014-04-22 14:00:00,79.81,79.93,79.74,79.86,417700.0,61.4111,61.5034,61.3572,61.4495,417700.0
2014-04-22 14:30:00,79.86,79.95,79.62,79.62,608300.0,61.4495,61.5188,61.2649,61.2649,608300.0
2014-04-22 15:00:00,79.62,79.81,79.6,79.69,581500.0,61.2649,61.4111,61.2495,61.3187,581500.0
2014-04-22 15:30:00,79.68,79.81,79.63,79.66,1207500.0,61.311,61.4111,61.2726,61.2956,1207500.0
2014-04-23 09:30:00,79.87,80.05,79.1,79.34,801200.0,61.4572,61.5957,60.8647,61.0494,801200.0
2014-04-23 10:00:00,79.33,79.33,78.44,78.83,848800.0,61.0417,61.0417,60.3569,60.657,848800.0
2014-04-23 10:30:00,78.82,79.38,78.76,79.34,509900.0,60.6493,61.0802,60.6031,61.0494,509900.0
2014-04-23 11:00:00,79.33,79.46,79.3,79.42,483800.0,61.0417,61.1418,61.0186,61.111,483800.0
2014-04-23 11:30:00,79.41,79.41,79.05,79.24,454700.0,61.1033,61.1033,60.8263,60.9725,454700.0
2014-04-23 12:00:00,79.25,79.36,79.0,79.06,236700.0,60.9802,61.0648,60.7878,60.834,236700.0
2014-04-23 12:30:00,79.07,79.19,79.05,79.18,178000.0,60.8417,60.934,60.8263,60.9263,178000.0
2014-04-23 13:00:00,79.19,79.32,79.05,79.17,256900.0,60.934,61.034,60.8263,60.9186,256900.0
2014-04-23 13:30:00,79.18,79.2,78.95,78.98,189400.0,60.9263,60.9417,60.7493,60.7724,189400.0
2014-04-23 14:00:00,78.97,78.98,78.53,78.7,603400.0,60.7647,60.7724,60.4262,60.557,603400.0
2014-04-23 14:30:00,78.7,78.76,78.57,78.62,506200.0,60.557,60.6031,60.4569,60.4954,506200.0
2014-04-23 15:00:00,78.62,78.7,78.59,78.63,338000.0,60.4954,60.557,60.4723,60.5031,338000.0
2014-04-23 15:30:00,78.62,78.64,78.51,78.53,853700.0,60.4954,60.5108,60.4108,60.4262,853700.0
2014-04-24 09:30:00,78.97,79.07,78.74,78.95,955500.0,60.7647,60.8417,60.5877,60.7493,955500.0
2014-04-24 10:00:00,78.93,78.99,78.72,78.92,614000.0,60.7339,60.7801,60.5723,60.7262,614000.0
2014-04-24 10:30:00,78.92,79.13,78.85,78.89,459500.0,60.7262,60.8878,60.6724,60.7032,459500.0
2014-04-24 11:00:00,78.9,79.17,78.86,79.13,634500.0,60.7109,60.9186,60.6801,60.8878,634500.0
2014-04-24 11:30:00,79.13,79.14,79.04,79.11,352100.0,60.8878,60.8955,60.8186,60.8724,352100.0
2014-04-24 12:00:00,79.12,79.24,79.09,79.22,228300.0,60.8801,60.9725,60.8571,60.9571,228300.0
2014-04-24 12:30:00,79.23,79.5,79.22,79.47,378100.0,60.9648,61.1725,60.9571,61.1494,378100.0
2014-04-24 13:00:00,79.48,79.58,79.42,79.56,290400.0,61.1571,61.2341,61.111,61.2187,290400.0
2014-04-24 13:30:00,79.56,79.7,79.45,79.69,440000.0,61.2187,61.3264,61.1341,61.3187,440000.0
2014-04-24 14:00:00,79.68,79.71,79.51,79.59,328700.0,61.311,61.3341,61.1802,61.2418,328700.0
2014-04-24 14:30:00,79.59,79.72,79.52,79.61,348500.0,61.2418,61.3418,61.1879,61.2572,348500.0
2014-04-24 15:00:00,79.61,79.7,79.6,79.67,367500.0,61.2572,61.3264,61.2495,61.3033,367500.0
2014-04-24 15:30:00,79.67,79.81,79.59,79.76,1124600.0,61.3033,61.4111,61.2418,61.3726,1124600.0
2014-04-25 09:30:00,79.41,79.7,79.06,79.23,752900.0,61.1033,61.3264,60.834,60.9648,752900.0
2014-04-25 10:00:00,79.2,79.49,79.18,79.36,460200.0,60.9417,61.1648,60.9263,61.0648,460200.0
2014-04-25 10:30:00,79.31,79.36,79.19,79.21,409400.0,61.0263,61.0648,60.934,60.9494,409400.0
2014-04-25 11:00:00,79.18,79.21,79.05,79.16,275200.0,60.9263,60.9494,60.8263,60.9109,275200.0
2014-04-25 11:30:00,79.19,79.28,79.12,79.25,220300.0,60.934,61.0032,60.8801,60.9802,220300.0
2014-04-25 12:00:00,79.26,79.35,79.22,79.26,209500.0,60.9879,61.0571,60.9571,60.9879,209500.0
2014-04-25 12:30:00,79.26,79.28,79.07,79.21,331000.0,60.9879,61.0032,60.8417,60.9494,331000.0
2014-04-25 13:00:00,79.21,79.21,79.05,79.16,315000.0,60.9494,60.9494,60.8263,60.9109,315000.0
2014-04-25 13:30:00,79.14,79.23,79.09,79.21,295600.0,60.8955,60.9648,60.8571,60.9494,295600.0
2014-04-25 14:00:00,79.2,79.21,79.03,79.12,483800.0,60.9417,60.9494,60.8109,60.8801,483800.0
2014-04-25 14:30:00,79.11,79.33,79.05,79.18,301300.0,60.8724,61.0417,60.8263,60.9263,301300.0
2014-04-25 15:00:00,79.18,79.33,79.15,79.22,382100.0,60.9263,61.0417,60.9032,60.9571,382100.0
2014-04-25 15:30:00,79.23,79.42,79.23,79.39,1069200.0,60.9648,61.111,60.9648,61.0879,1069200.0
2014-04-28 09:30:00,79.53,79.94,79.53,79.89,719600.0,61.1956,61.5111,61.1956,61.4726,719600.0
2014-04-28 10:00:00,79.91,80.41,79.9,80.4,706300.0,61.488,61.8727,61.4803,61.8651,706300.0
2014-04-28 10:30:00,80.39,80.83,80.31,80.4,1086900.0,61.8574,62.1959,61.7958,61.8651,1086900.0
2014-04-28 11:00:00,80.38,80.58,80.19,80.27,681700.0,61.8497,62.0036,61.7035,61.765,681700.0
2014-04-28 11:30:00,80.27,80.66,80.26,80.46,889700.0,61.765,62.0651,61.7573,61.9112,889700.0
2014-04-28 12:00:00,80.45,80.8,80.36,80.77,974100.0,61.9035,62.1728,61.8343,62.1498,974100.0
2014-04-28 12:30:00,80.77,81.15,80.49,80.6,1073700.0,62.1498,62.4422,61.9343,62.0189,1073700.0
2014-04-28 13:00:00,80.59,80.6,79.9,80.13,1246400.0,62.0112,62.0189,61.4803,61.6573,1246400.0
2014-04-28 13:30:00,80.12,80.15,79.45,79.48,1005500.0,61.6496,61.6727,61.1341,61.1571,1005500.0
2014-04-28 14:00:00,79.48,79.65,79.33,79.54,1239600.0,61.1571,61.288,61.0417,61.2033,1239600.0
2014-04-28 14:30:00,79.54,79.95,79.51,79.89,687300.0,61.2033,61.5188,61.1802,61.4726,687300.0
2014-04-28 15:00:00,79.89,80.33,79.81,80.23,1307400.0,61.4726,61.8112,61.4111,61.7342,1307400.0
2014-04-28 15:30:00,80.24,80.38,80.11,80.17,1825000.0,61.7419,61.8497,61.6419,61.6881,1825000.0
2014-04-29 09:30:00,80.32,80.32,79.83,79.9,407000.0,61.8035,61.8035,61.4265,61.4803,407000.0
2014-04-29 10:00:00,79.9,79.91,79.53,79.56,449200.0,61.4803,61.488,61.1956,61.2187,449200.0
2014-04-29 10:30:00,79.56,79.87,79.56,79.79,278100.0,61.2187,61.4572,61.2187,61.3957,278100.0
2014-04-29 11:00:00,79.8,79.96,79.65,79.93,285000.0,61.4034,61.5265,61.288,61.5034,285000.0
2014-04-29 11:30:00,79.93,79.93,79.63,79.67,187400.0,61.5034,61.5034,61.2726,61.3033,187400.0
2014-04-29 12:00:00,79.67,79.76,79.56,79.74,216500.0,61.3033,61.3726,61.2187,61.3572,216500.0
2014-04-29 12:30:00,79.75,79.95,79.71,79.9,218500.0,61.3649,61.5188,61.3341,61.4803,218500.0
2014-04-29 13:00:00,79.91,79.91,79.65,79.69,219000.0,61.488,61.488,61.288,61.3187,219000.0
2014-04-29 13:30:00,79.69,79.75,79.61,79.69,215300.0,61.3187,61.3649,61.2572,61.3187,215300.0
2014-04-29 14:00:00,79.69,79.72,79.57,79.57,215500.0,61.3187,61.3418,61.2264,61.2264,215500.0
2014-04-29 14:30:00,79.56,79.69,79.53,79.69,206100.0,61.2187,61.3187,61.1956,61.3187,206100.0
2014-04-29 15:00:00,79.7,79.82,79.67,79.73,299700.0,61.3264,61.4188,61.3033,61.3495,299700.0
2014-04-29 15:30:00,79.73,79.74,79.52,79.52,909700.0,61.3495,61.3572,61.1879,61.1879,909700.0
2014-04-30 09:30:00,79.74,79.74,79.2,79.31,525600.0,61.3572,61.3572,60.9417,61.0263,525600.0
2014-04-30 10:00:00,79.3,79.51,79.09,79.09,349400.0,61.0186,61.1802,60.8571,60.8571,349400.0
2014-04-30 10:30:00,79.09,79.26,79.0,79.12,341300.0,60.8571,60.9879,60.7878,60.8801,341300.0
2014-04-30 11:00:00,79.13,79.16,78.77,78.94,365000.0,60.8878,60.9109,60.6108,60.7416,365000.0
2014-04-30 11:30:00,78.93,79.0,78.73,78.87,266600.0,60.7339,60.7878,60.58,60.6878,266600.0
2014-04-30 12:00:00,78.87,79.05,78.86,78.96,224300.0,60.6878,60.8263,60.6801,60.757,224300.0
2014-04-30 12:30:00,78.96,79.13,78.95,79.08,201600.0,60.757,60.8878,60.7493,60.8494,201600.0
2014-04-30 13:00:00,79.07,79.39,79.07,79.39,218800.0,60.8417,61.0879,60.8417,61.0879,218800.0
2014-04-30 13:30:00,79.38,79.5,79.3,79.48,379600.0,61.0802,61.1725,61.0186,61.1571,379600.0
2014-04-30 14:00:00,79.48,79.52,79.2,79.33,340200.0,61.1571,61.1879,60.9417,61.0417,340200.0
2014-04-30 14:30:00,79.34,79.71,79.34,79.57,362500.0,61.0494,61.3341,61.0494,61.2264,362500.0
2014-04-30 15:00:00,79.58,79.62,79.26,79.43,363600.0,61.2341,61.2649,60.9879,61.1187,363600.0
2014-04-30 15:30:00,79.44,79.69,79.42,79.52,1208100.0,61.1264,61.3187,61.111,61.1879,1208100.0
2014-05-01 09:30:00,79.51,79.65,79.31,79.43,448900.0,61.1802,61.288,61.0263,61.1187,448900.0
2014-05-01 10:00:00,79.43,79.47,79.13,79.19,317600.0,61.1187,61.1494,60.8878,60.934,317600.0
2014-05-01 10:30:00,79.18,79.26,79.08,79.24,215800.0,60.9263,60.9879,60.8494,60.9725,215800.0
2014-05-01 11:00:00,79.24,79.34,79.19,79.34,214100.0,60.9725,61.0494,60.934,61.0494,214100.0
2014-05-01 11:30:00,79.33,79.62,79.26,79.32,207800.0,61.0417,61.2649,60.9879,61.034,207800.0
2014-05-01 12:00:00,79.32,79.44,79.29,79.31,137800.0,61.034,61.1264,61.0109,61.0263,137800.0
2014-05-01 12:30:00,79.31,79.39,79.2,79.2,169900.0,61.0263,61.0879,60.9417,60.9417,169900.0
2014-05-01 13:00:00,79.2,79.28,79.17,79.19,180500.0,60.9417,61.0032,60.9186,60.934,180500.0
2014-05-01 13:30:00,79.18,79.26,79.05,79.1,196100.0,60.9263,60.9879,60.8263,60.8647,196100.0
2014-05-01 14:00:00,79.1,79.17,79.03,79.12,173100.0,60.8647,60.9186,60.8109,60.8801,173100.0
2014-05-01 14:30:00,79.13,79.15,78.95,79.06,176900.0,60.8878,60.9032,60.7493,60.834,176900.0
2014-05-01 15:00:00,79.05,79.25,79.02,79.22,254600.0,60.8263,60.9802,60.8032,60.9571,254600.0
2014-05-01 15:30:00,79.22,79.35,79.13,79.32,655100.0,60.9571,61.0571,60.8878,61.034,655100.0
2014-05-02 09:30:00,79.32,79.99,79.18,79.88,446900.0,61.034,61.5496,60.9263,61.4649,446900.0
2014-05-02 10:00:00,79.88,80.16,79.78,80.0,267700.0,61.4649,61.6804,61.388,61.5573,267700.0
2014-05-02 10:30:00,79.98,80.04,79.58,79.71,401400.0,61.5419,61.588,61.2341,61.3341,401400.0
2014-05-02 11:00:00,79.71,79.83,79.44,79.46,279800.0,61.3341,61.4265,61.1264,61.1418,279800.0
2014-05-02 11:30:00,79.48,79.87,79.48,79.78,109600.0,61.1571,61.4572,61.1571,61.388,109600.0
2014-05-02 12:00:00,79.8,79.8,79.58,79.63,92100.0,61.4034,61.4034,61.2341,61.2726,92100.0
2014-05-02 12:30:00,79.62,79.64,79.49,79.53,105500.0,61.2649,61.2803,61.1648,61.1956,105500.0
2014-05-02 13:00:00,79.55,79.64,79.43,79.46,98000.0,61.211,61.2803,61.1187,61.1418,98000.0
2014-05-02 13:30:00,79.46,79.5,79.28,79.3,113200.0,61.1418,61.1725,61.0032,61.0186,113200.0
2014-05-02 14:00:00,79.3,79.31,79.17,79.21,185800.0,61.0186,61.0263,60.9186,60.9494,185800.0
2014-05-02 14:30:00,79.21,79.29,79.16,79.2,228100.0,60.9494,61.0109,60.9109,60.9417,228100.0
2014-05-02 15:00:00,79.2,79.42,79.2,79.36,243900.0,60.9417,61.111,60.9417,61.0648,243900.0
2014-05-02 15:30:00,79.35,79.45,79.26,79.39,380300.0,61.0571,61.1341,60.9879,61.0879,380300.0
2014-05-05 09:30:00,79.04,79.1,78.56,78.85,416700.0,60.8186,60.8647,60.4492,60.6724,416700.0
2014-05-05 10:00:00,78.88,79.04,78.77,78.88,206400.0,60.6955,60.8186,60.6108,60.6955,206400.0
2014-05-05 10:30:00,78.89,79.16,78.87,79.03,173100.0,60.7032,60.9109,60.6878,60.8109,173100.0
2014-05-05 11:00:00,79.03,79.04,78.89,78.9,260200.0,60.8109,60.8186,60.7032,60.7109,260200.0
2014-05-05 11:30:00,78.91,79.18,78.9,79.07,125900.0,60.7185,60.9263,60.7109,60.8417,125900.0
2014-05-05 12:00:00,79.07,79.08,78.91,78.94,85800.0,60.8417,60.8494,60.7185,60.7416,85800.0
2014-05-05 12:30:00,78.93,78.96,78.78,78.79,104200.0,60.7339,60.757,60.6185,60.6262,104200.0
2014-05-05 13:00:00,78.79,78.87,78.73,78.75,117700.0,60.6262,60.6878,60.58,60.5954,117700.0
2014-05-05 13:30:00,78.75,78.87,78.73,78.8,172300.0,60.5954,60.6878,60.58,60.6339,172300.0
2014-05-05 14:00:00,78.8,78.92,78.8,78.92,132500.0,60.6339,60.7262,60.6339,60.7262,132500.0
2014-05-05 14:30:00,78.91,78.93,78.78,78.87,214900.0,60.7185,60.7339,60.6185,60.6878,214900.0
2014-05-05 15:00:00,78.87,78.87,78.7,78.72,259600.0,60.6878,60.6878,60.557,60.5723,259600.0
2014-05-05 15:30:00,78.71,78.79,78.64,78.69,685200.0,60.5647,60.6262,60.5108,60.5493,685200.0
2014-05-06 09:30:00,78.64,78.75,77.85,77.94,551900.0,60.5108,60.5954,59.9029,59.9722,551900.0
2014-05-06 10:00:00,77.94,78.03,77.84,77.95,580400.0,59.9722,60.0414,59.8952,59.9799,580400.0
2014-05-06 10:30:00,77.94,78.15,77.8,77.82,400800.0,59.9722,60.1338,59.8644,59.8798,400800.0
2014-05-06 11:00:00,77.82,77.84,77.67,77.73,374900.0,59.8798,59.8952,59.7644,59.8106,374900.0
2014-05-06 11:30:00,77.71,77.92,77.69,77.84,161800.0,59.7952,59.9568,59.7798,59.8952,161800.0
2014-05-06 12:00:00,77.84,77.88,77.72,77.78,164800.0,59.8952,59.926,59.8029,59.8491,164800.0
2014-05-06 12:30:00,77.77,77.83,77.74,77.82,183300.0,59.8414,59.8875,59.8183,59.8798,183300.0
2014-05-06 13:00:00,77.81,77.87,77.68,77.76,224900.0,59.8721,59.9183,59.7721,59.8337,224900.0
2014-05-06 13:30:00,77.75,77.8,77.62,77.64,391500.0,59.826,59.8644,59.7259,59.7413,391500.0
2014-05-06 14:00:00,77.65,77.67,77.51,77.64,311000.0,59.749,59.7644,59.6413,59.7413,311000.0
2014-05-06 14:30:00,77.64,77.71,77.47,77.49,277600.0,59.7413,59.7952,59.6105,59.6259,277600.0
2014-05-06 15:00:00,77.48,77.58,77.41,77.53,377000.0,59.6182,59.6952,59.5643,59.6567,377000.0
2014-05-06 15:30:00,77.53,77.53,77.35,77.43,1184800.0,59.6567,59.6567,59.5182,59.5797,1184800.0
2014-05-07 09:30:00,77.85,77.96,77.57,77.75,406500.0,59.9029,59.9876,59.6875,59.826,406500.0
2014-05-07 10:00:00,77.74,77.84,77.3,77.32,392600.0,59.8183,59.8952,59.4797,59.4951,392600.0
2014-05-07 10:30:00,77.32,77.48,77.09,77.09,397200.0,59.4951,59.6182,59.3181,59.3181,397200.0
2014-05-07 11:00:00,77.1,77.12,76.52,76.6,666600.0,59.3258,59.3412,58.8795,58.9411,666600.0
2014-05-07 11:30:00,76.61,77.14,76.59,77.0,365400.0,58.9488,59.3566,58.9334,59.2489,365400.0
2014-05-07 12:00:00,77.0,77.0,76.78,76.79,194200.0,59.2489,59.2489,59.0796,59.0873,194200.0
2014-05-07 12:30:00,76.8,76.85,76.66,76.69,159000.0,59.095,59.1334,58.9872,59.0103,159000.0
2014-05-07 13:00:00,76.69,76.79,76.63,76.74,170200.0,59.0103,59.0873,58.9642,59.0488,170200.0
2014-05-07 13:30:00,76.74,76.86,76.65,76.65,230900.0,59.0488,59.1411,58.9796,58.9796,230900.0
2014-05-07 14:00:00,76.65,76.84,76.6,76.83,248200.0,58.9796,59.1258,58.9411,59.1181,248200.0
2014-05-07 14:30:00,76.83,76.86,76.7,76.83,275400.0,59.1181,59.1411,59.018,59.1181,275400.0
2014-05-07 15:00:00,76.84,76.87,76.72,76.84,260700.0,59.1258,59.1488,59.0334,59.1258,260700.0
2014-05-07 15:30:00,76.84,77.14,76.84,77.09,724200.0,59.1258,59.3566,59.1258,59.3181,724200.0
2014-05-08 09:30:00,76.94,77.64,76.94,77.44,389000.0,59.2027,59.7413,59.2027,59.5874,389000.0
2014-05-08 10:00:00,77.45,77.73,77.45,77.53,598600.0,59.5951,59.8106,59.5951,59.6567,598600.0
2014-05-08 10:30:00,77.52,77.54,77.12,77.19,394900.0,59.649,59.6644,59.3412,59.3951,394900.0
2014-05-08 11:00:00,77.2,77.59,77.19,77.5,239500.0,59.4028,59.7029,59.3951,59.6336,239500.0
2014-05-08 11:30:00,77.49,77.64,77.49,77.58,340000.0,59.6259,59.7413,59.6259,59.6952,340000.0
2014-05-08 12:00:00,77.59,77.59,77.34,77.41,221600.0,59.7029,59.7029,59.5105,59.5643,221600.0
2014-05-08 12:30:00,77.41,77.63,77.37,77.5,392300.0,59.5643,59.7336,59.5336,59.6336,392300.0
2014-05-08 13:00:00,77.5,77.61,77.42,77.6,270700.0,59.6336,59.7182,59.572,59.7105,270700.0
2014-05-08 13:30:00,77.59,77.67,77.38,77.43,299700.0,59.7029,59.7644,59.5413,59.5797,299700.0
2014-05-08 14:00:00,77.43,77.44,77.06,77.13,306100.0,59.5797,59.5874,59.295,59.3489,306100.0
2014-05-08 14:30:00,77.13,77.17,76.84,76.86,296600.0,59.3489,59.3797,59.1258,59.1411,296600.0
2014-05-08 15:00:00,76.86,76.95,76.66,76.93,352300.0,59.1411,59.2104,58.9872,59.195,352300.0
2014-05-08 15:30:00,76.93,77.07,76.84,77.06,633800.0,59.195,59.3027,59.1258,59.295,633800.0
2014-05-09 09:30:00,77.06,77.28,76.81,76.91,433500.0,59.295,59.4643,59.1027,59.1796,433500.0
2014-05-09 10:00:00,76.9,77.28,76.82,77.19,254800.0,59.1719,59.4643,59.1104,59.3951,254800.0
2014-05-09 10:30:00,77.19,77.35,77.14,77.17,228400.0,59.3951,59.5182,59.3566,59.3797,228400.0
2014-05-09 11:00:00,77.16,77.28,77.09,77.17,155800.0,59.372,59.4643,59.3181,59.3797,155800.0
2014-05-09 11:30:00,77.17,77.34,77.14,77.24,143200.0,59.3797,59.5105,59.3566,59.4335,143200.0
2014-05-09 12:00:00,77.25,77.33,77.17,77.22,170300.0,59.4412,59.5028,59.3797,59.4182,170300.0
2014-05-09 12:30:00,77.22,77.49,77.19,77.44,251800.0,59.4182,59.6259,59.3951,59.5874,251800.0
2014-05-09 13:00:00,77.45,77.49,77.39,77.42,267800.0,59.5951,59.6259,59.549,59.572,267800.0
2014-05-09 13:30:00,77.41,77.55,77.38,77.48,163700.0,59.5643,59.6721,59.5413,59.6182,163700.0
2014-05-09 14:00:00,77.49,77.59,77.35,77.38,211300.0,59.6259,59.7029,59.5182,59.5413,211300.0
2014-05-09 14:30:00,77.37,77.64,77.36,77.6,156400.0,59.5336,59.7413,59.5259,59.7105,156400.0
2014-05-09 15:00:00,77.6,77.74,77.51,77.57,237200.0,59.7105,59.8183,59.6413,59.6875,237200.0
2014-05-09 15:30:00,77.58,77.75,77.53,77.72,646200.0,59.6952,59.826,59.6567,59.8029,646200.0
2014-05-12 09:30:00,77.82,78.28,77.75,78.01,460500.0,59.8798,60.2338,59.826,60.026,460500.0
2014-05-12 10:00:00,78.02,78.03,77.86,77.97,264200.0,60.0337,60.0414,59.9106,59.9952,264200.0
2014-05-12 10:30:00,77.98,78.19,77.96,78.11,399800.0,60.0029,60.1645,59.9876,60.103,399800.0
2014-05-12 11:00:00,78.1,78.2,78.06,78.2,268500.0,60.0953,60.1722,60.0645,60.1722,268500.0
2014-05-12 11:30:00,78.2,78.42,78.09,78.14,283800.0,60.1722,60.3415,60.0876,60.1261,283800.0
2014-05-12 12:00:00,78.13,78.26,78.06,78.24,177800.0,60.1184,60.2184,60.0645,60.203,177800.0
2014-05-12 12:30:00,78.24,78.32,78.2,78.21,161900.0,60.203,60.2646,60.1722,60.1799,161900.0
2014-05-12 13:00:00,78.21,78.28,78.19,78.24,135400.0,60.1799,60.2338,60.1645,60.203,135400.0
2014-05-12 13:30:00,78.24,78.34,78.21,78.32,163300.0,60.203,60.28,60.1799,60.2646,163300.0
2014-05-12 14:00:00,78.31,78.44,78.24,78.35,201400.0,60.2569,60.3569,60.203,60.2876,201400.0
2014-05-12 14:30:00,78.35,78.42,78.3,78.42,180900.0,60.2876,60.3415,60.2492,60.3415,180900.0
2014-05-12 15:00:00,78.42,78.42,78.25,78.33,234000.0,60.3415,60.3415,60.2107,60.2723,234000.0
2014-05-12 15:30:00,78.32,78.4,78.26,78.27,579300.0,60.2646,60.3261,60.2184,60.2261,579300.0
2014-05-13 09:30:00,78.36,78.67,78.2,78.29,498800.0,60.2953,60.5339,60.1722,60.2415,498800.0
2014-05-13 10:00:00,78.3,78.31,77.91,78.0,368400.0,60.2492,60.2569,59.9491,60.0183,368400.0
2014-05-13 10:30:00,78.02,78.11,77.9,77.9,294500.0,60.0337,60.103,59.9414,59.9414,294500.0
2014-05-13 11:00:00,77.89,77.9,77.63,77.72,287600.0,59.9337,59.9414,59.7336,59.8029,287600.0
2014-05-13 11:30:00,77.71,77.74,77.34,77.38,429700.0,59.7952,59.8183,59.5105,59.5413,429700.0
2014-05-13 12:00:00,77.38,77.43,77.26,77.34,385700.0,59.5413,59.5797,59.4489,59.5105,385700.0
2014-05-13 12:30:00,77.34,77.39,77.22,77.23,251500.0,59.5105,59.549,59.4182,59.4258,251500.0
2014-05-13 13:00:00,77.23,77.25,77.04,77.12,315200.0,59.4258,59.4412,59.2796,59.3412,315200.0
2014-05-13 13:30:00,77.13,77.23,77.07,77.23,305300.0,59.3489,59.4258,59.3027,59.4258,305300.0
2014-05-13 14:00:00,77.22,77.32,77.17,77.2,246900.0,59.4182,59.4951,59.3797,59.4028,246900.0
2014-05-13 14:30:00,77.21,77.29,77.18,77.25,259100.0,59.4105,59.472,59.3874,59.4412,259100.0
2014-05-13 15:00:00,77.25,77.33,77.17,77.24,339900.0,59.4412,59.5028,59.3797,59.4335,339900.0
2014-05-13 15:30:00,77.25,77.36,77.22,77.28,700500.0,59.4412,59.5259,59.4182,59.4643,700500.0
2014-05-14 09:30:00,77.33,77.37,76.84,76.88,560400.0,59.5028,59.5336,59.1258,59.1565,560400.0
2014-05-14 10:00:00,76.88,77.04,76.81,76.87,316800.0,59.1565,59.2796,59.1027,59.1488,316800.0
2014-05-14 10:30:00,76.87,76.95,76.75,76.77,565900.0,59.1488,59.2104,59.0565,59.0719,565900.0
2014-05-14 11:00:00,76.76,76.94,76.74,76.86,258200.0,59.0642,59.2027,59.0488,59.1411,258200.0
2014-05-14 11:30:00,76.87,76.92,76.68,76.69,201900.0,59.1488,59.1873,59.0026,59.0103,201900.0
2014-05-14 12:00:00,76.69,76.72,76.5,76.59,325900.0,59.0103,59.0334,58.8641,58.9334,325900.0
2014-05-14 12:30:00,76.58,76.62,76.51,76.55,180200.0,58.9257,58.9565,58.8718,58.9026,180200.0
2014-05-14 13:00:00,76.54,76.58,76.37,76.43,361400.0,58.8949,58.9257,58.7641,58.8103,361400.0
2014-05-14 13:30:00,76.44,76.52,76.39,76.4,518700.0,58.818,58.8795,58.7795,58.7872,518700.0
2014-05-14 14:00:00,76.41,76.47,76.38,76.45,339000.0,58.7949,58.8411,58.7718,58.8257,339000.0
2014-05-14 14:30:00,76.45,76.57,76.42,76.44,427300.0,58.8257,58.918,58.8026,58.818,427300.0
2014-05-14 15:00:00,76.43,76.46,76.23,76.31,592300.0,58.8103,58.8334,58.6564,58.7179,592300.0
2014-05-14 15:30:00,76.31,76.34,76.17,76.29,1161500.0,58.7179,58.741,58.6102,58.7025,1161500.0
2014-05-15 09:30:00,76.05,76.14,75.4,75.63,654400.0,58.5179,58.5871,58.0177,58.1947,654400.0
2014-05-15 10:00:00,75.63,75.82,75.32,75.65,666000.0,58.1947,58.3409,57.9562,58.2101,666000.0
2014-05-15 10:30:00,75.64,76.18,75.64,75.96,626300.0,58.2024,58.6179,58.2024,58.4486,626300.0
2014-05-15 11:00:00,75.96,75.98,75.51,75.59,306600.0,58.4486,58.464,58.1024,58.1639,306600.0
2014-05-15 11:30:00,75.58,75.75,75.43,75.49,157300.0,58.1562,58.287,58.0408,58.087,157300.0
2014-05-15 12:00:00,75.48,75.62,75.42,75.52,196600.0,58.0793,58.187,58.0331,58.1101,196600.0
2014-05-15 12:30:00,75.52,75.76,75.51,75.69,137700.0,58.1101,58.2947,58.1024,58.2409,137700.0
2014-05-15 13:00:00,75.69,75.93,75.64,75.86,251300.0,58.2409,58.4255,58.2024,58.3717,251300.0
2014-05-15 13:30:00,75.86,76.01,75.72,75.97,235200.0,58.3717,58.4871,58.264,58.4563,235200.0
2014-05-15 14:00:00,75.97,76.07,75.83,75.98,356900.0,58.4563,58.5333,58.3486,58.464,356900.0
2014-05-15 14:30:00,75.98,76.2,75.98,76.06,481600.0,58.464,58.6333,58.464,58.5256,481600.0
2014-05-15 15:00:00,76.06,76.2,76.04,76.06,498600.0,58.5256,58.6333,58.5102,58.5256,498600.0
2014-05-15 15:30:00,76.06,76.29,76.05,76.24,812100.0,58.5256,58.7025,58.5179,58.6641,812100.0
2014-05-16 09:30:00,76.79,77.28,76.66,76.9,1401200.0,59.0873,59.4643,58.9872,59.1719,1401200.0
2014-05-16 10:00:00,76.9,76.91,76.66,76.69,392800.0,59.1719,59.1796,58.9872,59.0103,392800.0
2014-05-16 10:30:00,76.69,76.84,76.68,76.79,264000.0,59.0103,59.1258,59.0026,59.0873,264000.0
2014-05-16 11:00:00,76.79,77.01,76.78,76.99,280600.0,59.0873,59.2566,59.0796,59.2412,280600.0
2014-05-16 11:30:00,77.0,77.12,76.92,77.07,283500.0,59.2489,59.3412,59.1873,59.3027,283500.0
2014-05-16 12:00:00,77.07,77.14,77.0,77.02,183600.0,59.3027,59.3566,59.2489,59.2643,183600.0
2014-05-16 12:30:00,77.03,77.07,76.92,77.05,234200.0,59.272,59.3027,59.1873,59.2873,234200.0
2014-05-16 13:00:00,77.04,77.04,76.9,76.92,195200.0,59.2796,59.2796,59.1719,59.1873,195200.0
2014-05-16 13:30:00,76.92,77.01,76.85,76.93,289100.0,59.1873,59.2566,59.1334,59.195,289100.0
2014-05-16 14:00:00,76.94,76.94,76.76,76.81,215500.0,59.2027,59.2027,59.0642,59.1027,215500.0
2014-05-16 14:30:00,76.82,76.97,76.76,76.92,328600.0,59.1104,59.2258,59.0642,59.1873,328600.0
2014-05-16 15:00:00,76.93,77.22,76.92,77.11,445500.0,59.195,59.4182,59.1873,59.3335,445500.0
2014-05-16 15:30:00,77.11,77.37,77.11,77.35,1166700.0,59.3335,59.5336,59.3335,59.5182,1166700.0
2014-05-19 09:30:00,76.58,76.83,76.47,76.6,737900.0,58.9257,59.1181,58.8411,58.9411,737900.0
2014-05-19 10:00:00,76.6,76.74,76.45,76.47,344600.0,58.9411,59.0488,58.8257,58.8411,344600.0
2014-05-19 10:30:00,76.48,76.77,76.46,76.7,384800.0,58.8487,59.0719,58.8334,59.018,384800.0
2014-05-19 11:00:00,76.71,77.07,76.7,76.78,337500.0,59.0257,59.3027,59.018,59.0796,337500.0
2014-05-19 11:30:00,76.77,76.78,76.53,76.68,323200.0,59.0719,59.0796,58.8872,59.0026,323200.0
2014-05-19 12:00:00,76.68,76.92,76.64,76.87,211800.0,59.0026,59.1873,58.9719,59.1488,211800.0
2014-05-19 12:30:00,76.87,76.89,76.69,76.81,189300.0,59.1488,59.1642,59.0103,59.1027,189300.0
2014-05-19 13:00:00,76.81,76.86,76.75,76.78,306200.0,59.1027,59.1411,59.0565,59.0796,306200.0
2014-05-19 13:30:00,76.79,76.86,76.6,76.79,419700.0,59.0873,59.1411,58.9411,59.0873,419700.0
2014-05-19 14:00:00,76.79,76.95,76.79,76.89,395200.0,59.0873,59.2104,59.0873,59.1642,395200.0
2014-05-19 14:30:00,76.89,76.95,76.82,76.88,302700.0,59.1642,59.2104,59.1104,59.1565,302700.0
2014-05-19 15:00:00,76.89,76.91,76.75,76.77,578200.0,59.1642,59.1796,59.0565,59.0719,578200.0
2014-05-19 15:30:00,76.77,76.83,76.37,76.5,1923900.0,59.0719,59.1181,58.7641,58.8641,1923900.0
2014-05-20 09:30:00,77.92,78.45,77.4,77.73,3987400.0,59.9568,60.3646,59.5567,59.8106,3987400.0
2014-05-20 10:00:00,77.73,78.08,77.54,77.96,1194600.0,59.8106,60.0799,59.6644,59.9876,1194600.0
2014-05-20 10:30:00,77.97,78.65,77.84,78.51,1274600.0,59.9952,60.5185,59.8952,60.4108,1274600.0
2014-05-20 11:00:00,78.49,78.82,78.49,78.55,824400.0,60.3954,60.6493,60.3954,60.4415,824400.0
2014-05-20 11:30:00,78.55,78.78,78.12,78.69,911400.0,60.4415,60.6185,60.1107,60.5493,911400.0
2014-05-20 12:00:00,78.69,78.71,78.35,78.53,495900.0,60.5493,60.5647,60.2876,60.4262,495900.0
2014-05-20 12:30:00,78.52,78.59,78.25,78.3,548800.0,60.4185,60.4723,60.2107,60.2492,548800.0
2014-05-20 13:00:00,78.3,78.37,78.12,78.3,493900.0,60.2492,60.303,60.1107,60.2492,493900.0
2014-05-20 13:30:00,78.29,78.39,77.89,77.91,408700.0,60.2415,60.3184,59.9337,59.9491,408700.0
2014-05-20 14:00:00,77.9,78.01,77.77,77.9,304700.0,59.9414,60.026,59.8414,59.9414,304700.0
2014-05-20 14:30:00,77.9,77.93,77.75,77.84,323300.0,59.9414,59.9645,59.826,59.8952,323300.0
2014-05-20 15:00:00,77.84,77.89,77.64,77.83,843300.0,59.8952,59.9337,59.7413,59.8875,843300.0
2014-05-20 15:30:00,77.83,78.17,77.82,77.95,1322300.0,59.8875,60.1491,59.8798,59.9799,1322300.0
2014-05-21 09:30:00,78.25,78.51,77.95,77.99,1086100.0,60.2107,60.4108,59.9799,60.0106,1086100.0
2014-05-21 10:00:00,78.0,78.25,77.95,78.23,362800.0,60.0183,60.2107,59.9799,60.1953,362800.0
2014-05-21 10:30:00,78.23,78.35,78.17,78.23,427100.0,60.1953,60.2876,60.1491,60.1953,427100.0
2014-05-21 11:00:00,78.23,78.3,78.14,78.2,265600.0,60.1953,60.2492,60.1261,60.1722,265600.0
2014-05-21 11:30:00,78.2,78.34,77.95,77.97,356800.0,60.1722,60.28,59.9799,59.9952,356800.0
2014-05-21 12:00:00,77.98,78.08,77.8,77.85,294400.0,60.0029,60.0799,59.8644,59.9029,294400.0
2014-05-21 12:30:00,77.84,77.95,77.8,77.82,210900.0,59.8952,59.9799,59.8644,59.8798,210900.0
2014-05-21 13:00:00,77.82,78.0,77.76,77.86,494600.0,59.8798,60.0183,59.8337,59.9106,494600.0
2014-05-21 13:30:00,77.85,77.88,77.75,77.87,195400.0,59.9029,59.926,59.826,59.9183,195400.0
2014-05-21 14:00:00,77.87,78.13,77.81,77.86,372500.0,59.9183,60.1184,59.8721,59.9106,372500.0
2014-05-21 14:30:00,77.88,77.94,77.83,77.88,327400.0,59.926,59.9722,59.8875,59.926,327400.0
2014-05-21 15:00:00,77.87,78.17,77.86,78.15,519000.0,59.9183,60.1491,59.9106,60.1338,519000.0
2014-05-21 15:30:00,78.15,78.18,78.01,78.06,921300.0,60.1338,60.1568,60.026,60.0645,921300.0
2014-05-22 09:30:00,77.76,78.64,77.76,78.51,541300.0,59.8337,60.5108,59.8337,60.4108,541300.0
2014-05-22 10:00:00,78.53,78.64,78.32,78.46,501000.0,60.4262,60.5108,60.2646,60.3723,501000.0
2014-05-22 10:30:00,78.46,78.77,78.45,78.61,286400.0,60.3723,60.6108,60.3646,60.4877,286400.0
2014-05-22 11:00:00,78.62,78.65,78.36,78.62,223500.0,60.4954,60.5185,60.2953,60.4954,223500.0
2014-05-22 11:30:00,78.63,78.65,78.45,78.45,127500.0,60.5031,60.5185,60.3646,60.3646,127500.0
2014-05-22 12:00:00,78.45,78.63,78.34,78.6,181800.0,60.3646,60.5031,60.28,60.48,181800.0
2014-05-22 12:30:00,78.6,78.61,78.43,78.47,162300.0,60.48,60.4877,60.3492,60.38,162300.0
2014-05-22 13:00:00,78.47,78.82,78.47,78.78,319300.0,60.38,60.6493,60.38,60.6185,319300.0
2014-05-22 13:30:00,78.77,79.05,78.76,78.98,340000.0,60.6108,60.8263,60.6031,60.7724,340000.0
2014-05-22 14:00:00,78.98,79.02,78.96,78.99,129700.0,60.7724,60.8032,60.757,60.7801,129700.0
2014-05-22 14:30:00,78.98,79.03,78.84,78.86,288200.0,60.7724,60.8109,60.6647,60.6801,288200.0
2014-05-22 15:00:00,78.87,78.95,78.82,78.87,298800.0,60.6878,60.7493,60.6493,60.6878,298800.0
2014-05-22 15:30:00,78.86,78.9,78.77,78.78,721800.0,60.6801,60.7109,60.6108,60.6185,721800.0
2014-05-23 09:30:00,78.77,78.9,78.51,78.56,397400.0,60.6108,60.7109,60.4108,60.4492,397400.0
2014-05-23 10:00:00,78.56,78.92,78.56,78.9,405500.0,60.4492,60.7262,60.4492,60.7109,405500.0
2014-05-23 10:30:00,78.9,78.99,78.63,78.63,299500.0,60.7109,60.7801,60.5031,60.5031,299500.0
2014-05-23 11:00:00,78.63,78.9,78.62,78.85,231800.0,60.5031,60.7109,60.4954,60.6724,231800.0
2014-05-23 11:30:00,78.84,79.11,78.8,79.11,286000.0,60.6647,60.8724,60.6339,60.8724,286000.0
2014-05-23 12:00:00,79.1,79.36,79.1,79.34,310700.0,60.8647,61.0648,60.8647,61.0494,310700.0
2014-05-23 12:30:00,79.34,79.38,79.17,79.18,228400.0,61.0494,61.0802,60.9186,60.9263,228400.0
2014-05-23 13:00:00,79.18,79.19,79.05,79.13,135000.0,60.9263,60.934,60.8263,60.8878,135000.0
2014-05-23 13:30:00,79.15,79.21,79.09,79.13,418000.0,60.9032,60.9494,60.8571,60.8878,418000.0
2014-05-23 14:00:00,79.13,79.21,79.09,79.21,172900.0,60.8878,60.9494,60.8571,60.9494,172900.0
2014-05-23 14:30:00,79.2,79.22,79.13,79.2,153000.0,60.9417,60.9571,60.8878,60.9417,153000.0
2014-05-23 15:00:00,79.2,79.39,79.2,79.38,341300.0,60.9417,61.0879,60.9417,61.0802,341300.0
2014-05-23 15:30:00,79.38,79.4,79.18,79.19,801400.0,61.0802,61.0956,60.9263,60.934,801400.0
2014-05-27 09:30:00,79.38,79.87,79.3,79.79,494400.0,61.0802,61.4572,61.0186,61.3957,494400.0
2014-05-27 10:00:00,79.79,79.93,79.75,79.92,363100.0,61.3957,61.5034,61.3649,61.4957,363100.0
2014-05-27 10:30:00,79.92,79.98,79.81,79.87,334700.0,61.4957,61.5419,61.4111,61.4572,334700.0
2014-05-27 11:00:00,79.87,80.0,79.87,79.94,233600.0,61.4572,61.5573,61.4572,61.5111,233600.0
2014-05-27 11:30:00,79.94,79.99,79.89,79.9,194300.0,61.5111,61.5496,61.4726,61.4803,194300.0
2014-05-27 12:00:00,79.9,79.95,79.76,79.8,208800.0,61.4803,61.5188,61.3726,61.4034,208800.0
2014-05-27 12:30:00,79.8,79.81,79.7,79.71,171900.0,61.4034,61.4111,61.3264,61.3341,171900.0
2014-05-27 13:00:00,79.7,79.77,79.63,79.63,201200.0,61.3264,61.3803,61.2726,61.2726,201200.0
2014-05-27 13:30:00,79.64,79.75,79.55,79.74,187000.0,61.2803,61.3649,61.211,61.3572,187000.0
2014-05-27 14:00:00,79.75,79.77,79.64,79.64,205500.0,61.3649,61.3803,61.2803,61.2803,205500.0
2014-05-27 14:30:00,79.65,79.7,79.64,79.67,229600.0,61.288,61.3264,61.2803,61.3033,229600.0
2014-05-27 15:00:00,79.68,79.91,79.68,79.87,253100.0,61.311,61.488,61.311,61.4572,253100.0
2014-05-27 15:30:00,79.86,79.9,79.67,79.69,651600.0,61.4495,61.4803,61.3033,61.3187,651600.0
2014-05-28 09:30:00,79.75,79.93,79.31,79.34,467500.0,61.3649,61.5034,61.0263,61.0494,467500.0
2014-05-28 10:00:00,79.32,79.5,79.27,79.5,281000.0,61.034,61.1725,60.9956,61.1725,281000.0
2014-05-28 10:30:00,79.51,79.52,79.32,79.48,173500.0,61.1802,61.1879,61.034,61.1571,173500.0
2014-05-28 11:00:00,79.49,79.56,79.44,79.52,213600.0,61.1648,61.2187,61.1264,61.1879,213600.0
2014-05-28 11:30:00,79.51,79.7,79.51,79.68,216700.0,61.1802,61.3264,61.1802,61.311,216700.0
2014-05-28 12:00:00,79.69,79.78,79.68,79.7,178100.0,61.3187,61.388,61.311,61.3264,178100.0
2014-05-28 12:30:00,79.71,79.73,79.53,79.56,207300.0,61.3341,61.3495,61.1956,61.2187,207300.0
2014-05-28 13:00:00,79.57,79.82,79.55,79.69,232600.0,61.2264,61.4188,61.211,61.3187,232600.0
2014-05-28 13:30:00,79.7,79.89,79.7,79.81,157900.0,61.3264,61.4726,61.3264,61.4111,157900.0
2014-05-28 14:00:00,79.81,79.88,79.77,79.87,212000.0,61.4111,61.4649,61.3803,61.4572,212000.0
2014-05-28 14:30:00,79.86,79.95,79.79,79.88,238200.0,61.4495,61.5188,61.3957,61.4649,238200.0
2014-05-28 15:00:00,79.88,80.0,79.86,79.9,303600.0,61.4649,61.5573,61.4495,61.4803,303600.0
2014-05-28 15:30:00,79.9,79.92,79.67,79.68,502300.0,61.4803,61.4957,61.3033,61.311,502300.0
2014-05-29 09:30:00,79.88,79.94,79.67,79.81,475100.0,61.4649,61.5111,61.3033,61.4111,475100.0
2014-05-29 10:00:00,79.81,79.81,79.44,79.57,469100.0,61.4111,61.4111,61.1264,61.2264,469100.0
2014-05-29 10:30:00,79.57,79.87,79.56,79.76,304300.0,61.2264,61.4572,61.2187,61.3726,304300.0
2014-05-29 11:00:00,79.76,79.83,79.64,79.83,187000.0,61.3726,61.4265,61.2803,61.4265,187000.0
2014-05-29 11:30:00,79.82,79.86,79.76,79.8,212200.0,61.4188,61.4495,61.3726,61.4034,212200.0
2014-05-29 12:00:00,79.81,79.88,79.79,79.79,181000.0,61.4111,61.4649,61.3957,61.3957,181000.0
2014-05-29 12:30:00,79.79,79.8,79.64,79.67,172900.0,61.3957,61.4034,61.2803,61.3033,172900.0
2014-05-29 13:00:00,79.67,79.74,79.63,79.73,164400.0,61.3033,61.3572,61.2726,61.3495,164400.0
2014-05-29 13:30:00,79.74,79.82,79.73,79.8,152600.0,61.3572,61.4188,61.3495,61.4034,152600.0
2014-05-29 14:00:00,79.79,79.9,79.77,79.89,195900.0,61.3957,61.4803,61.3803,61.4726,195900.0
2014-05-29 14:30:00,79.9,79.99,79.89,79.96,238500.0,61.4803,61.5496,61.4726,61.5265,238500.0
2014-05-29 15:00:00,79.97,79.99,79.84,79.9,242400.0,61.5342,61.5496,61.4342,61.4803,242400.0
2014-05-29 15:30:00,79.91,79.96,79.84,79.9,684600.0,61.488,61.5265,61.4342,61.4803,684600.0
2014-05-30 09:30:00,79.77,79.95,79.58,79.61,429000.0,61.3803,61.5188,61.2341,61.2572,429000.0
2014-05-30 10:00:00,79.63,79.93,79.61,79.86,225600.0,61.2726,61.5034,61.2572,61.4495,225600.0
2014-05-30 10:30:00,79.86,79.96,79.82,79.9,208600.0,61.4495,61.5265,61.4188,61.4803,208600.0
2014-05-30 11:00:00,79.91,79.92,79.71,79.74,221800.0,61.488,61.4957,61.3341,61.3572,221800.0
2014-05-30 11:30:00,79.73,79.84,79.73,79.8,115400.0,61.3495,61.4342,61.3495,61.4034,115400.0
2014-05-30 12:00:00,79.81,79.91,79.8,79.88,121900.0,61.4111,61.488,61.4034,61.4649,121900.0
2014-05-30 12:30:00,79.89,79.89,79.76,79.8,219700.0,61.4726,61.4726,61.3726,61.4034,219700.0
2014-05-30 13:00:00,79.8,80.0,79.8,80.0,155400.0,61.4034,61.5573,61.4034,61.5573,155400.0
2014-05-30 13:30:00,80.0,80.0,79.88,79.91,168400.0,61.5573,61.5573,61.4649,61.488,168400.0
2014-05-30 14:00:00,79.9,80.07,79.9,80.07,185700.0,61.4803,61.6111,61.4803,61.6111,185700.0
2014-05-30 14:30:00,80.07,80.16,80.05,80.07,264500.0,61.6111,61.6804,61.5957,61.6111,264500.0
2014-05-30 15:00:00,80.07,80.15,80.03,80.13,277900.0,61.6111,61.6727,61.5803,61.6573,277900.0
2014-05-30 15:30:00,80.14,80.27,80.11,80.22,780500.0,61.665,61.765,61.6419,61.7265,780500.0
2014-06-02 09:30:00,80.25,80.55,80.17,80.51,606400.0,61.7496,61.9805,61.6881,61.9497,606400.0
2014-06-02 10:00:00,80.5,80.7,80.46,80.66,576600.0,61.942,62.0959,61.9112,62.0651,576600.0
2014-06-02 10:30:00,80.65,80.7,80.58,80.64,320300.0,62.0574,62.0959,62.0036,62.0497,320300.0
2014-06-02 11:00:00,80.64,80.83,80.61,80.82,322100.0,62.0497,62.1959,62.0266,62.1882,322100.0
2014-06-02 11:30:00,80.82,80.92,80.78,80.9,393600.0,62.1882,62.2652,62.1574,62.2498,393600.0
2014-06-02 12:00:00,80.9,80.95,80.85,80.93,186200.0,62.2498,62.2883,62.2113,62.2729,186200.0
2014-06-02 12:30:00,80.93,80.97,80.88,80.9,203000.0,62.2729,62.3036,62.2344,62.2498,203000.0
2014-06-02 13:00:00,80.9,80.98,80.87,80.98,256000.0,62.2498,62.3113,62.2267,62.3113,256000.0
2014-06-02 13:30:00,80.97,80.98,80.91,80.94,232900.0,62.3036,62.3113,62.2575,62.2806,232900.0
2014-06-02 14:00:00,80.94,81.06,80.9,81.01,445300.0,62.2806,62.3729,62.2498,62.3344,445300.0
2014-06-02 14:30:00,81.02,81.03,80.81,80.85,490000.0,62.3421,62.3498,62.1805,62.2113,490000.0
2014-06-02 15:00:00,80.85,81.04,80.84,81.02,571800.0,62.2113,62.3575,62.2036,62.3421,571800.0
2014-06-02 15:30:00,81.02,81.03,80.76,80.84,1320700.0,62.3421,62.3498,62.1421,62.2036,1320700.0
2014-06-03 09:30:00,80.19,80.59,80.15,80.51,690000.0,62.063,62.3725,62.032,62.3106,690000.0
2014-06-03 10:00:00,80.52,80.7,80.51,80.68,420200.0,62.3184,62.4577,62.3106,62.4422,420200.0
2014-06-03 10:30:00,80.68,80.74,80.45,80.54,314000.0,62.4422,62.4886,62.2642,62.3338,314000.0
2014-06-03 11:00:00,80.54,80.7,80.52,80.69,275400.0,62.3338,62.4577,62.3184,62.4499,275400.0
2014-06-03 11:30:00,80.68,80.73,80.54,80.56,250600.0,62.4422,62.4809,62.3338,62.3493,250600.0
2014-06-03 12:00:00,80.56,80.71,80.54,80.67,171900.0,62.3493,62.4654,62.3338,62.4345,171900.0
2014-06-03 12:30:00,80.68,80.77,80.67,80.71,278500.0,62.4422,62.5119,62.4345,62.4654,278500.0
2014-06-03 13:00:00,80.71,80.84,80.7,80.83,238700.0,62.4654,62.566,62.4577,62.5583,238700.0
2014-06-03 13:30:00,80.83,80.83,80.74,80.8,168500.0,62.5583,62.5583,62.4886,62.5351,168500.0
2014-06-03 14:00:00,80.81,80.88,80.75,80.81,332000.0,62.5428,62.597,62.4964,62.5428,332000.0
2014-06-03 14:30:00,80.82,80.86,80.68,80.7,220900.0,62.5505,62.5815,62.4422,62.4577,220900.0
2014-06-03 15:00:00,80.7,80.83,80.63,80.82,371100.0,62.4577,62.5583,62.4035,62.5505,371100.0
2014-06-03 15:30:00,80.82,80.83,80.66,80.68,673100.0,62.5505,62.5583,62.4267,62.4422,673100.0
2014-06-04 09:30:00,80.32,80.54,80.06,80.49,433800.0,62.1636,62.3338,61.9623,62.2951,433800.0
2014-06-04 10:00:00,80.51,80.64,80.41,80.5,169100.0,62.3106,62.4112,62.2332,62.3029,169100.0
2014-06-04 10:30:00,80.49,80.73,80.48,80.7,195900.0,62.2951,62.4809,62.2874,62.4577,195900.0
2014-06-04 11:00:00,80.71,80.8,80.66,80.73,189400.0,62.4654,62.5351,62.4267,62.4809,189400.0
2014-06-04 11:30:00,80.73,80.86,80.7,80.81,212600.0,62.4809,62.5815,62.4577,62.5428,212600.0
2014-06-04 12:00:00,80.81,80.89,80.79,80.8,170100.0,62.5428,62.6047,62.5273,62.5351,170100.0
2014-06-04 12:30:00,80.81,80.88,80.76,80.87,219100.0,62.5428,62.597,62.5041,62.5892,219100.0
2014-06-04 13:00:00,80.86,80.88,80.79,80.82,223900.0,62.5815,62.597,62.5273,62.5505,223900.0
2014-06-04 13:30:00,80.82,80.83,80.75,80.76,184600.0,62.5505,62.5583,62.4964,62.5041,184600.0
2014-06-04 14:00:00,80.76,80.82,80.69,80.72,276600.0,62.5041,62.5505,62.4499,62.4732,276600.0
2014-06-04 14:30:00,80.72,80.76,80.65,80.7,249500.0,62.4732,62.5041,62.419,62.4577,249500.0
2014-06-04 15:00:00,80.71,80.72,80.6,80.6,399500.0,62.4654,62.4732,62.3803,62.3803,399500.0
2014-06-04 15:30:00,80.6,80.61,80.45,80.55,872400.0,62.3803,62.388,62.2642,62.3416,872400.0
2014-06-05 09:30:00,80.67,80.84,80.45,80.84,349100.0,62.4345,62.566,62.2642,62.566,349100.0
2014-06-05 10:00:00,80.84,80.86,80.52,80.69,303800.0,62.566,62.5815,62.3184,62.4499,303800.0
2014-06-05 10:30:00,80.71,80.74,80.56,80.72,222800.0,62.4654,62.4886,62.3493,62.4732,222800.0
2014-06-05 11:00:00,80.72,80.83,80.68,80.7,235300.0,62.4732,62.5583,62.4422,62.4577,235300.0
2014-06-05 11:30:00,80.7,80.71,80.58,80.68,282600.0,62.4577,62.4654,62.3648,62.4422,282600.0
2014-06-05 12:00:00,80.68,80.74,80.58,80.68,232000.0,62.4422,62.4886,62.3648,62.4422,232000.0
2014-06-05 12:30:00,80.69,80.74,80.48,80.5,265700.0,62.4499,62.4886,62.2874,62.3029,265700.0
2014-06-05 13:00:00,80.51,80.56,80.45,80.45,207000.0,62.3106,62.3493,62.2642,62.2642,207000.0
2014-06-05 13:30:00,80.45,80.49,80.43,80.44,189600.0,62.2642,62.2951,62.2487,62.2564,189600.0
2014-06-05 14:00:00,80.45,80.48,80.39,80.46,240800.0,62.2642,62.2874,62.2178,62.2719,240800.0
2014-06-05 14:30:00,80.45,80.48,80.35,80.35,348200.0,62.2642,62.2874,62.1868,62.1868,348200.0
2014-06-05 15:00:00,80.35,80.42,80.3,80.36,579500.0,62.1868,62.241,62.1481,62.1945,579500.0
2014-06-05 15:30:00,80.36,80.38,80.28,80.37,836000.0,62.1945,62.21,62.1326,62.2023,836000.0
2014-06-06 09:30:00,80.58,81.21,80.57,81.21,529200.0,62.3648,62.8524,62.3571,62.8524,529200.0
2014-06-06 10:00:00,81.21,81.27,81.1,81.18,337200.0,62.8524,62.8988,62.7673,62.8292,337200.0
2014-06-06 10:30:00,81.19,81.2,80.85,80.88,306000.0,62.8369,62.8446,62.5738,62.597,306000.0
2014-06-06 11:00:00,80.87,81.01,80.81,81.0,182700.0,62.5892,62.6976,62.5428,62.6899,182700.0
2014-06-06 11:30:00,80.99,81.04,80.88,80.9,122600.0,62.6821,62.7208,62.597,62.6125,122600.0
2014-06-06 12:00:00,80.91,80.93,80.64,80.72,174700.0,62.6202,62.6357,62.4112,62.4732,174700.0
2014-06-06 12:30:00,80.72,80.75,80.65,80.66,158300.0,62.4732,62.4964,62.419,62.4267,158300.0
2014-06-06 13:00:00,80.66,80.72,80.62,80.67,184000.0,62.4267,62.4732,62.3958,62.4345,184000.0
2014-06-06 13:30:00,80.67,80.79,80.62,80.74,183000.0,62.4345,62.5273,62.3958,62.4886,183000.0
2014-06-06 14:00:00,80.73,80.76,80.69,80.74,137900.0,62.4809,62.5041,62.4499,62.4886,137900.0
2014-06-06 14:30:00,80.74,80.75,80.51,80.57,214200.0,62.4886,62.4964,62.3106,62.3571,214200.0
2014-06-06 15:00:00,80.58,80.62,80.52,80.56,251400.0,62.3648,62.3958,62.3184,62.3493,251400.0
2014-06-06 15:30:00,80.56,80.63,80.51,80.63,760200.0,62.3493,62.4035,62.3106,62.4035,760200.0
2014-06-09 09:30:00,80.63,81.32,80.63,81.13,339400.0,62.4035,62.9375,62.4035,62.7905,339400.0
2014-06-09 10:00:00,81.13,81.24,81.08,81.12,174000.0,62.7905,62.8756,62.7518,62.7827,174000.0
2014-06-09 10:30:00,81.12,81.13,81.0,81.0,203100.0,62.7827,62.7905,62.6899,62.6899,203100.0
2014-06-09 11:00:00,81.01,81.05,80.85,81.0,238600.0,62.6976,62.7286,62.5738,62.6899,238600.0
2014-06-09 11:30:00,81.01,81.04,80.94,80.95,186200.0,62.6976,62.7208,62.6434,62.6512,186200.0
2014-06-09 12:00:00,80.95,80.96,80.81,80.82,168100.0,62.6512,62.6589,62.5428,62.5505,168100.0
2014-06-09 12:30:00,80.82,80.84,80.8,80.81,93300.0,62.5505,62.566,62.5351,62.5428,93300.0
2014-06-09 13:00:00,80.81,80.81,80.64,80.68,206100.0,62.5428,62.5428,62.4112,62.4422,206100.0
2014-06-09 13:30:00,80.68,80.72,80.62,80.69,138600.0,62.4422,62.4732,62.3958,62.4499,138600.0
2014-06-09 14:00:00,80.68,80.69,80.46,80.47,171000.0,62.4422,62.4499,62.2719,62.2797,171000.0
2014-06-09 14:30:00,80.47,81.53,80.42,80.61,227700.0,62.2797,63.1001,62.241,62.388,227700.0
2014-06-09 15:00:00,80.61,80.74,80.6,80.73,272500.0,62.388,62.4886,62.3803,62.4809,272500.0
2014-06-09 15:30:00,80.73,80.73,80.59,80.62,651300.0,62.4809,62.4809,62.3725,62.3958,651300.0
2014-06-10 09:30:00,80.26,80.65,80.22,80.46,360500.0,62.1171,62.419,62.0862,62.2719,360500.0
2014-06-10 10:00:00,80.47,80.65,80.39,80.63,195600.0,62.2797,62.419,62.2178,62.4035,195600.0
2014-06-10 10:30:00,80.63,80.69,80.55,80.55,212500.0,62.4035,62.4499,62.3416,62.3416,212500.0
2014-06-10 11:00:00,80.55,80.61,80.52,80.55,152900.0,62.3416,62.388,62.3184,62.3416,152900.0
2014-06-10 11:30:00,80.55,80.62,80.52,80.52,151100.0,62.3416,62.3958,62.3184,62.3184,151100.0
2014-06-10 12:00:00,80.52,80.58,80.44,80.57,154900.0,62.3184,62.3648,62.2564,62.3571,154900.0
2014-06-10 12:30:00,80.57,80.63,80.54,80.6,151300.0,62.3571,62.4035,62.3338,62.3803,151300.0
2014-06-10 13:00:00,80.6,80.64,80.56,80.56,132800.0,62.3803,62.4112,62.3493,62.3493,132800.0
2014-06-10 13:30:00,80.56,80.57,80.52,80.54,155900.0,62.3493,62.3571,62.3184,62.3338,155900.0
2014-06-10 14:00:00,80.55,80.72,80.54,80.72,206000.0,62.3416,62.4732,62.3338,62.4732,206000.0
2014-06-10 14:30:00,80.71,80.85,80.68,80.84,264900.0,62.4654,62.5738,62.4422,62.566,264900.0
2014-06-10 15:00:00,80.85,80.85,80.75,80.79,416700.0,62.5738,62.5738,62.4964,62.5273,416700.0
2014-06-10 15:30:00,80.79,80.81,80.69,80.74,782000.0,62.5273,62.5428,62.4499,62.4886,782000.0
2014-06-11 09:30:00,80.46,80.72,80.38,80.69,379800.0,62.2719,62.4732,62.21,62.4499,379800.0
2014-06-11 10:00:00,80.7,80.73,80.19,80.23,334700.0,62.4577,62.4809,62.063,62.0939,334700.0
2014-06-11 10:30:00,80.24,80.28,80.01,80.08,320600.0,62.1017,62.1326,61.9236,61.9778,320600.0
2014-06-11 11:00:00,80.07,80.24,80.07,80.11,290700.0,61.9701,62.1017,61.9701,62.001,290700.0
2014-06-11 11:30:00,80.11,80.12,79.96,80.09,208600.0,62.001,62.0088,61.885,61.9856,208600.0
2014-06-11 12:00:00,80.09,80.22,80.08,80.16,245100.0,61.9856,62.0862,61.9778,62.0397,245100.0
2014-06-11 12:30:00,80.16,80.19,80.1,80.19,147000.0,62.0397,62.063,61.9933,62.063,147000.0
2014-06-11 13:00:00,80.19,80.19,80.0,80.03,195200.0,62.063,62.063,61.9159,61.9391,195200.0
2014-06-11 13:30:00,80.03,80.08,79.87,79.92,194400.0,61.9391,61.9778,61.8153,61.854,194400.0
2014-06-11 14:00:00,79.91,80.02,79.86,80.01,208100.0,61.8463,61.9314,61.8076,61.9236,208100.0
2014-06-11 14:30:00,80.02,80.04,79.84,79.86,317900.0,61.9314,61.9469,61.7921,61.8076,317900.0
2014-06-11 15:00:00,79.85,79.92,79.84,79.85,319900.0,61.7998,61.854,61.7921,61.7998,319900.0
2014-06-11 15:30:00,79.85,79.93,79.76,79.83,960500.0,61.7998,61.8617,61.7302,61.7843,960500.0
2014-06-12 09:30:00,79.73,79.78,79.12,79.16,484600.0,61.7069,61.7456,61.2348,61.2658,484600.0
2014-06-12 10:00:00,79.15,79.34,78.99,79.03,324200.0,61.2581,61.4051,61.1342,61.1652,324200.0
2014-06-12 10:30:00,79.03,79.08,78.84,78.92,520200.0,61.1652,61.2039,61.0181,61.08,520200.0
2014-06-12 11:00:00,78.91,79.06,78.88,79.0,421800.0,61.0723,61.1884,61.0491,61.142,421800.0
2014-06-12 11:30:00,79.01,79.02,78.86,78.95,246300.0,61.1497,61.1574,61.0336,61.1033,246300.0
2014-06-12 12:00:00,78.94,78.98,78.85,78.87,325100.0,61.0955,61.1265,61.0259,61.0413,325100.0
2014-06-12 12:30:00,78.87,78.87,78.66,78.67,565300.0,61.0413,61.0413,60.8788,60.8866,565300.0
2014-06-12 13:00:00,78.67,78.79,78.63,78.73,257300.0,60.8866,60.9794,60.8556,60.933,257300.0
2014-06-12 13:30:00,78.73,78.84,78.4,78.48,832400.0,60.933,61.0181,60.6776,60.7395,832400.0
2014-06-12 14:00:00,78.48,78.48,78.2,78.26,477000.0,60.7395,60.7395,60.5228,60.5692,477000.0
2014-06-12 14:30:00,78.26,78.56,78.22,78.55,577900.0,60.5692,60.8014,60.5383,60.7937,577900.0
2014-06-12 15:00:00,78.55,78.55,78.32,78.49,463500.0,60.7937,60.7937,60.6157,60.7472,463500.0
2014-06-12 15:30:00,78.49,78.52,78.33,78.42,1144000.0,60.7472,60.7705,60.6234,60.6931,1144000.0
2014-06-13 09:30:00,78.49,78.59,77.75,77.86,469900.0,60.7472,60.8246,60.1745,60.2597,469900.0
2014-06-13 10:00:00,77.85,78.2,77.77,78.0,401200.0,60.2519,60.5228,60.19,60.368,401200.0
2014-06-13 10:30:00,78.0,78.28,77.94,78.24,353700.0,60.368,60.5847,60.3216,60.5538,353700.0
2014-06-13 11:00:00,78.24,78.3,78.05,78.05,193100.0,60.5538,60.6002,60.4067,60.4067,193100.0
2014-06-13 11:30:00,78.06,78.09,77.96,78.06,214700.0,60.4144,60.4377,60.3371,60.4144,214700.0
2014-06-13 12:00:00,78.05,78.06,77.93,77.97,160900.0,60.4067,60.4144,60.3138,60.3448,160900.0
2014-06-13 12:30:00,77.96,78.0,77.85,77.85,143700.0,60.3371,60.368,60.2519,60.2519,143700.0
2014-06-13 13:00:00,77.86,77.96,77.86,77.95,159900.0,60.2597,60.3371,60.2597,60.3293,159900.0
2014-06-13 13:30:00,77.95,77.99,77.88,77.97,227100.0,60.3293,60.3603,60.2751,60.3448,227100.0
2014-06-13 14:00:00,77.98,78.0,77.91,77.95,161400.0,60.3525,60.368,60.2984,60.3293,161400.0
2014-06-13 14:30:00,77.95,78.01,77.84,78.01,247100.0,60.3293,60.3758,60.2442,60.3758,247100.0
2014-06-13 15:00:00,78.01,78.14,77.97,77.98,349800.0,60.3758,60.4764,60.3448,60.3525,349800.0
2014-06-13 15:30:00,77.97,78.05,77.84,78.02,1494000.0,60.3448,60.4067,60.2442,60.3835,1494000.0
2014-06-16 09:30:00,77.96,78.79,77.96,78.79,528700.0,60.3371,60.9794,60.3371,60.9794,528700.0
2014-06-16 10:00:00,78.79,79.04,78.78,79.0,490100.0,60.9794,61.1729,60.9717,61.142,490100.0
2014-06-16 10:30:00,79.0,79.09,78.8,79.08,345200.0,61.142,61.2116,60.9872,61.2039,345200.0
2014-06-16 11:00:00,79.08,79.08,78.72,78.72,211800.0,61.2039,61.2039,60.9253,60.9253,211800.0
2014-06-16 11:30:00,78.72,78.73,78.65,78.66,140200.0,60.9253,60.933,60.8711,60.8788,140200.0
2014-06-16 12:00:00,78.67,78.76,78.65,78.7,252100.0,60.8866,60.9562,60.8711,60.9098,252100.0
2014-06-16 12:30:00,78.7,78.84,78.68,78.83,132600.0,60.9098,61.0181,60.8943,61.0104,132600.0
2014-06-16 13:00:00,78.83,78.94,78.8,78.87,192600.0,61.0104,61.0955,60.9872,61.0413,192600.0
2014-06-16 13:30:00,78.87,78.89,78.78,78.89,152400.0,61.0413,61.0568,60.9717,61.0568,152400.0
2014-06-16 14:00:00,78.89,78.94,78.79,78.89,186100.0,61.0568,61.0955,60.9794,61.0568,186100.0
2014-06-16 14:30:00,78.88,78.95,78.84,78.84,256500.0,61.0491,61.1033,61.0181,61.0181,256500.0
2014-06-16 15:00:00,78.84,78.84,78.74,78.81,261800.0,61.0181,61.0181,60.9407,60.9949,261800.0
2014-06-16 15:30:00,78.81,78.89,78.77,78.87,858000.0,60.9949,61.0568,60.964,61.0413,858000.0
2014-06-17 09:30:00,78.84,79.38,78.73,79.25,521800.0,61.0181,61.4361,60.933,61.3354,521800.0
2014-06-17 10:00:00,79.25,79.58,79.23,79.5,426500.0,61.3354,61.5909,61.32,61.5289,426500.0
2014-06-17 10:30:00,79.5,79.5,79.02,79.35,344500.0,61.5289,61.5289,61.1574,61.4128,344500.0
2014-06-17 11:00:00,79.34,79.56,79.2,79.54,341000.0,61.4051,61.5754,61.2968,61.5599,341000.0
2014-06-17 11:30:00,79.54,79.82,79.47,79.81,469600.0,61.5599,61.7766,61.5057,61.7689,469600.0
2014-06-17 12:00:00,79.8,79.85,79.6,79.6,323400.0,61.7611,61.7998,61.6063,61.6063,323400.0
2014-06-17 12:30:00,79.61,80.02,79.61,79.99,534200.0,61.6141,61.9314,61.6141,61.9082,534200.0
2014-06-17 13:00:00,79.98,80.27,79.92,80.18,543200.0,61.9004,62.1249,61.854,62.0552,543200.0
2014-06-17 13:30:00,80.19,80.46,80.15,80.4,395100.0,62.063,62.2719,62.032,62.2255,395100.0
2014-06-17 14:00:00,80.39,80.4,80.11,80.27,366000.0,62.2178,62.2255,62.001,62.1249,366000.0
2014-06-17 14:30:00,80.26,80.31,80.16,80.2,274000.0,62.1171,62.1558,62.0397,62.0707,274000.0
2014-06-17 15:00:00,80.19,80.21,79.96,80.01,639000.0,62.063,62.0784,61.885,61.9236,639000.0
2014-06-17 15:30:00,80.01,80.1,79.96,80.02,1081000.0,61.9236,61.9933,61.885,61.9314,1081000.0
2014-06-18 09:30:00,80.03,80.32,79.9,80.05,492500.0,61.9391,62.1636,61.8385,61.9546,492500.0
2014-06-18 10:00:00,80.05,80.17,80.0,80.05,263800.0,61.9546,62.0475,61.9159,61.9546,263800.0
2014-06-18 10:30:00,80.05,80.13,80.0,80.0,474400.0,61.9546,62.0165,61.9159,61.9159,474400.0
2014-06-18 11:00:00,80.01,80.12,80.0,80.09,476700.0,61.9236,62.0088,61.9159,61.9856,476700.0
2014-06-18 11:30:00,80.09,80.18,80.07,80.18,358700.0,61.9856,62.0552,61.9701,62.0552,358700.0
2014-06-18 12:00:00,80.18,80.18,79.83,79.83,396700.0,62.0552,62.0552,61.7843,61.7843,396700.0
2014-06-18 12:30:00,79.83,80.02,79.79,79.98,194200.0,61.7843,61.9314,61.7534,61.9004,194200.0
2014-06-18 13:00:00,79.98,80.0,79.91,79.97,125600.0,61.9004,61.9159,61.8463,61.8927,125600.0
2014-06-18 13:30:00,79.96,79.96,79.86,79.95,235200.0,61.885,61.885,61.8076,61.8772,235200.0
2014-06-18 14:00:00,79.95,80.29,79.86,80.24,409500.0,61.8772,62.1404,61.8076,62.1017,409500.0
2014-06-18 14:30:00,80.24,80.45,80.24,80.42,387300.0,62.1017,62.2642,62.1017,62.241,387300.0
2014-06-18 15:00:00,80.43,80.71,80.41,80.69,503300.0,62.2487,62.4654,62.2332,62.4499,503300.0
2014-06-18 15:30:00,80.68,80.76,80.56,80.7,1133200.0,62.4422,62.5041,62.3493,62.4577,1133200.0
2014-06-19 09:30:00,80.71,80.85,80.18,80.25,741100.0,62.4654,62.5738,62.0552,62.1094,741100.0
2014-06-19 10:00:00,80.27,80.48,80.19,80.4,310300.0,62.1249,62.2874,62.063,62.2255,310300.0
2014-06-19 10:30:00,80.4,80.47,80.18,80.23,331900.0,62.2255,62.2797,62.0552,62.0939,331900.0
2014-06-19 11:00:00,80.24,80.29,80.1,80.13,219000.0,62.1017,62.1404,61.9933,62.0165,219000.0
2014-06-19 11:30:00,80.13,80.15,79.95,79.99,257200.0,62.0165,62.032,61.8772,61.9082,257200.0
2014-06-19 12:00:00,80.0,80.27,79.98,80.22,198300.0,61.9159,62.1249,61.9004,62.0862,198300.0
2014-06-19 12:30:00,80.21,80.24,80.07,80.09,186800.0,62.0784,62.1017,61.9701,61.9856,186800.0
2014-06-19 13:00:00,80.08,80.17,80.04,80.16,184500.0,61.9778,62.0475,61.9469,62.0397,184500.0
2014-06-19 13:30:00,80.16,80.32,80.11,80.31,231100.0,62.0397,62.1636,62.001,62.1558,231100.0
2014-06-19 14:00:00,80.31,80.62,80.28,80.56,329200.0,62.1558,62.3958,62.1326,62.3493,329200.0
2014-06-19 14:30:00,80.57,80.61,80.5,80.51,274000.0,62.3571,62.388,62.3029,62.3106,274000.0
2014-06-19 15:00:00,80.51,80.58,80.44,80.45,270300.0,62.3106,62.3648,62.2564,62.2642,270300.0
2014-06-19 15:30:00,80.46,80.5,80.31,80.42,647300.0,62.2719,62.3029,62.1558,62.241,647300.0
2014-06-20 09:30:00,80.69,80.8,80.29,80.31,2946300.0,62.4499,62.5351,62.1404,62.1558,2946300.0
2014-06-20 10:00:00,80.32,80.44,80.13,80.18,336300.0,62.1636,62.2564,62.0165,62.0552,336300.0
2014-06-20 10:30:00,80.19,80.32,80.14,80.3,258100.0,62.063,62.1636,62.0243,62.1481,258100.0
2014-06-20 11:00:00,80.3,80.32,80.19,80.21,208300.0,62.1481,62.1636,62.063,62.0784,208300.0
2014-06-20 11:30:00,80.21,80.21,80.0,80.09,230400.0,62.0784,62.0784,61.9159,61.9856,230400.0
2014-06-20 12:00:00,80.09,80.09,80.0,80.01,205400.0,61.9856,61.9856,61.9159,61.9236,205400.0
2014-06-20 12:30:00,80.0,80.2,80.0,80.16,201400.0,61.9159,62.0707,61.9159,62.0397,201400.0
2014-06-20 13:00:00,80.16,80.19,80.06,80.06,170800.0,62.0397,62.063,61.9623,61.9623,170800.0
2014-06-20 13:30:00,80.06,80.12,80.04,80.08,171100.0,61.9623,62.0088,61.9469,61.9778,171100.0
2014-06-20 14:00:00,80.07,80.08,79.92,79.96,309200.0,61.9701,61.9778,61.854,61.885,309200.0
2014-06-20 14:30:00,79.95,80.0,79.86,79.94,286300.0,61.8772,61.9159,61.8076,61.8695,286300.0
2014-06-20 15:00:00,79.94,80.04,79.93,80.0,373500.0,61.8695,61.9469,61.8617,61.9159,373500.0
2014-06-20 15:30:00,80.0,80.23,79.98,80.2,1429000.0,61.9159,62.0939,61.9004,62.0707,1429000.0
2014-06-23 09:30:00,80.16,80.69,79.97,80.59,702200.0,62.0397,62.4499,61.8927,62.3725,702200.0
2014-06-23 10:00:00,80.59,80.8,80.48,80.73,418300.0,62.3725,62.5351,62.2874,62.4809,418300.0
2014-06-23 10:30:00,80.74,80.79,80.47,80.59,285600.0,62.4886,62.5273,62.2797,62.3725,285600.0
2014-06-23 11:00:00,80.58,80.63,80.45,80.48,207000.0,62.3648,62.4035,62.2642,62.2874,207000.0
2014-06-23 11:30:00,80.48,80.63,80.48,80.61,151300.0,62.2874,62.4035,62.2874,62.388,151300.0
2014-06-23 12:00:00,80.61,80.65,80.53,80.59,161700.0,62.388,62.419,62.3261,62.3725,161700.0
2014-06-23 12:30:00,80.59,80.7,80.59,80.67,191500.0,62.3725,62.4577,62.3725,62.4345,191500.0
2014-06-23 13:00:00,80.67,80.76,80.66,80.7,201000.0,62.4345,62.5041,62.4267,62.4577,201000.0
2014-06-23 13:30:00,80.7,80.72,80.64,80.7,138600.0,62.4577,62.4732,62.4112,62.4577,138600.0
2014-06-23 14:00:00,80.69,80.73,80.63,80.63,184100.0,62.4499,62.4809,62.4035,62.4035,184100.0
2014-06-23 14:30:00,80.63,80.65,80.54,80.58,209200.0,62.4035,62.419,62.3338,62.3648,209200.0
2014-06-23 15:00:00,80.59,80.66,80.57,80.65,299000.0,62.3725,62.4267,62.3571,62.419,299000.0
2014-06-23 15:30:00,80.66,80.73,80.59,80.64,711100.0,62.4267,62.4809,62.3725,62.4112,711100.0
2014-06-24 09:30:00,80.38,80.38,79.83,79.88,437000.0,62.21,62.21,61.7843,61.823,437000.0
2014-06-24 10:00:00,79.89,80.53,79.89,80.53,572000.0,61.8308,62.3261,61.8308,62.3261,572000.0
2014-06-24 10:30:00,80.54,80.66,80.51,80.62,293100.0,62.3338,62.4267,62.3106,62.3958,293100.0
2014-06-24 11:00:00,80.62,80.69,80.61,80.68,235500.0,62.3958,62.4499,62.388,62.4422,235500.0
2014-06-24 11:30:00,80.69,80.71,80.56,80.66,208700.0,62.4499,62.4654,62.3493,62.4267,208700.0
2014-06-24 12:00:00,80.65,80.8,80.64,80.8,142400.0,62.419,62.5351,62.4112,62.5351,142400.0
2014-06-24 12:30:00,80.8,80.83,80.66,80.81,197700.0,62.5351,62.5583,62.4267,62.5428,197700.0
2014-06-24 13:00:00,80.81,80.82,80.55,80.59,265900.0,62.5428,62.5505,62.3416,62.3725,265900.0
2014-06-24 13:30:00,80.59,80.68,80.53,80.55,195300.0,62.3725,62.4422,62.3261,62.3416,195300.0
2014-06-24 14:00:00,80.56,80.65,80.5,80.53,186000.0,62.3493,62.419,62.3029,62.3261,186000.0
2014-06-24 14:30:00,80.55,80.68,80.45,80.65,331500.0,62.3416,62.4422,62.2642,62.419,331500.0
2014-06-24 15:00:00,80.64,80.64,80.4,80.47,696900.0,62.4112,62.4112,62.2255,62.2797,696900.0
2014-06-24 15:30:00,80.46,80.55,80.37,80.43,1015500.0,62.2719,62.3416,62.2023,62.2487,1015500.0
2014-06-25 09:30:00,80.36,80.6,80.12,80.25,618800.0,62.1945,62.3803,62.0088,62.1094,618800.0
2014-06-25 10:00:00,80.26,80.59,80.22,80.29,368000.0,62.1171,62.3725,62.0862,62.1404,368000.0
2014-06-25 10:30:00,80.27,80.46,80.23,80.43,249500.0,62.1249,62.2719,62.0939,62.2487,249500.0
2014-06-25 11:00:00,80.43,80.56,80.34,80.42,278800.0,62.2487,62.3493,62.1791,62.241,278800.0
2014-06-25 11:30:00,80.43,80.47,80.27,80.32,183000.0,62.2487,62.2797,62.1249,62.1636,183000.0
2014-06-25 12:00:00,80.31,80.45,80.28,80.36,174300.0,62.1558,62.2642,62.1326,62.1945,174300.0
2014-06-25 12:30:00,80.36,80.39,80.21,80.21,266300.0,62.1945,62.2178,62.0784,62.0784,266300.0
2014-06-25 13:00:00,80.22,80.54,80.21,80.48,200500.0,62.0862,62.3338,62.0784,62.2874,200500.0
2014-06-25 13:30:00,80.49,80.6,80.44,80.59,160500.0,62.2951,62.3803,62.2564,62.3725,160500.0
2014-06-25 14:00:00,80.6,80.6,80.49,80.49,168100.0,62.3803,62.3803,62.2951,62.2951,168100.0
2014-06-25 14:30:00,80.5,80.51,80.38,80.38,194800.0,62.3029,62.3106,62.21,62.21,194800.0
2014-06-25 15:00:00,80.38,80.61,80.35,80.57,381000.0,62.21,62.388,62.1868,62.3571,381000.0
2014-06-25 15:30:00,80.58,80.61,80.51,80.53,468300.0,62.3648,62.388,62.3106,62.3261,468300.0
2014-06-26 09:30:00,80.45,80.9,80.12,80.26,649200.0,62.2642,62.6125,62.0088,62.1171,649200.0
2014-06-26 10:00:00,80.27,80.83,80.26,80.75,435300.0,62.1249,62.5583,62.1171,62.4964,435300.0
2014-06-26 10:30:00,80.75,80.79,80.38,80.58,309000.0,62.4964,62.5273,62.21,62.3648,309000.0
2014-06-26 11:00:00,80.59,80.83,80.48,80.48,379600.0,62.3725,62.5583,62.2874,62.2874,379600.0
2014-06-26 11:30:00,80.48,80.62,80.42,80.52,304800.0,62.2874,62.3958,62.241,62.3184,304800.0
2014-06-26 12:00:00,80.53,80.57,80.38,80.5,140900.0,62.3261,62.3571,62.21,62.3029,140900.0
2014-06-26 12:30:00,80.5,80.63,80.45,80.56,155700.0,62.3029,62.4035,62.2642,62.3493,155700.0
2014-06-26 13:00:00,80.57,80.77,80.48,80.74,195500.0,62.3571,62.5119,62.2874,62.4886,195500.0
2014-06-26 13:30:00,80.74,80.97,80.74,80.88,333000.0,62.4886,62.6666,62.4886,62.597,333000.0
2014-06-26 14:00:00,80.89,80.95,80.81,80.88,227900.0,62.6047,62.6512,62.5428,62.597,227900.0
2014-06-26 14:30:00,80.88,80.92,80.77,80.86,389100.0,62.597,62.6279,62.5119,62.5815,389100.0
2014-06-26 15:00:00,80.86,80.9,80.71,80.71,288100.0,62.5815,62.6125,62.4654,62.4654,288100.0
2014-06-26 15:30:00,80.7,80.82,80.67,80.76,702500.0,62.4577,62.5505,62.4345,62.5041,702500.0
2014-06-27 09:30:00,80.65,80.96,80.63,80.94,440200.0,62.419,62.6589,62.4035,62.6434,440200.0
2014-06-27 10:00:00,80.94,81.08,80.91,80.95,356000.0,62.6434,62.7518,62.6202,62.6512,356000.0
2014-06-27 10:30:00,80.95,81.12,80.94,81.0,225100.0,62.6512,62.7827,62.6434,62.6899,225100.0
2014-06-27 11:00:00,81.01,81.2,81.0,81.19,209500.0,62.6976,62.8446,62.6899,62.8369,209500.0
2014-06-27 11:30:00,81.19,81.25,81.15,81.24,172300.0,62.8369,62.8833,62.806,62.8756,172300.0
2014-06-27 12:00:00,81.24,81.28,81.14,81.28,253300.0,62.8756,62.9066,62.7982,62.9066,253300.0
2014-06-27 12:30:00,81.28,81.28,81.16,81.19,212100.0,62.9066,62.9066,62.8137,62.8369,212100.0
2014-06-27 13:00:00,81.19,81.23,81.08,81.19,307200.0,62.8369,62.8679,62.7518,62.8369,307200.0
2014-06-27 13:30:00,81.2,81.35,81.17,81.33,158300.0,62.8446,62.9607,62.8214,62.9453,158300.0
2014-06-27 14:00:00,81.33,81.47,81.23,81.23,210700.0,62.9453,63.0536,62.8679,62.8679,210700.0
2014-06-27 14:30:00,81.24,81.32,81.09,81.11,159500.0,62.8756,62.9375,62.7595,62.775,159500.0
2014-06-27 15:00:00,81.1,81.19,81.07,81.14,208100.0,62.7673,62.8369,62.744,62.7982,208100.0
2014-06-27 15:30:00,81.14,81.3,81.06,81.13,868600.0,62.7982,62.922,62.7363,62.7905,868600.0
2014-06-30 09:30:00,81.02,81.2,80.48,80.82,499500.0,62.7053,62.8446,62.2874,62.5505,499500.0
2014-06-30 10:00:00,80.82,81.23,80.82,80.99,446900.0,62.5505,62.8679,62.5505,62.6821,446900.0
2014-06-30 10:30:00,80.99,81.09,80.83,80.94,244600.0,62.6821,62.7595,62.5583,62.6434,244600.0
2014-06-30 11:00:00,80.94,81.16,80.89,81.16,209200.0,62.6434,62.8137,62.6047,62.8137,209200.0
2014-06-30 11:30:00,81.14,81.19,81.02,81.07,151000.0,62.7982,62.8369,62.7053,62.744,151000.0
2014-06-30 12:00:00,81.06,81.2,81.06,81.2,180500.0,62.7363,62.8446,62.7363,62.8446,180500.0
2014-06-30 12:30:00,81.19,81.21,81.05,81.08,134500.0,62.8369,62.8524,62.7286,62.7518,134500.0
2014-06-30 13:00:00,81.09,81.14,81.09,81.12,104500.0,62.7595,62.7982,62.7595,62.7827,104500.0
2014-06-30 13:30:00,81.11,81.13,81.03,81.08,114000.0,62.775,62.7905,62.7131,62.7518,114000.0
2014-06-30 14:00:00,81.08,81.1,80.99,81.04,173900.0,62.7518,62.7673,62.6821,62.7208,173900.0
2014-06-30 14:30:00,81.04,81.11,81.01,81.01,228800.0,62.7208,62.775,62.6976,62.6976,228800.0
2014-06-30 15:00:00,81.01,81.05,80.91,80.95,284100.0,62.6976,62.7286,62.6202,62.6512,284100.0
2014-06-30 15:30:00,80.95,81.03,80.79,80.95,946400.0,62.6512,62.7131,62.5273,62.6512,946400.0
2014-07-01 09:30:00,81.32,81.67,81.22,81.6,645300.0,62.9375,63.2084,62.8601,63.1542,645300.0
2014-07-01 10:00:00,81.6,81.76,81.35,81.38,359100.0,63.1542,63.2781,62.9607,62.984,359100.0
2014-07-01 10:30:00,81.39,81.56,81.31,81.48,233800.0,62.9917,63.1233,62.9298,63.0614,233800.0
2014-07-01 11:00:00,81.48,81.57,81.36,81.4,167400.0,63.0614,63.131,62.9685,62.9994,167400.0
2014-07-01 11:30:00,81.41,81.59,81.35,81.54,124000.0,63.0072,63.1465,62.9607,63.1078,124000.0
2014-07-01 12:00:00,81.54,81.72,81.54,81.66,197400.0,63.1078,63.2471,63.1078,63.2007,197400.0
2014-07-01 12:30:00,81.66,81.7,81.6,81.67,174300.0,63.2007,63.2316,63.1542,63.2084,174300.0
2014-07-01 13:00:00,81.66,81.86,81.66,81.82,195300.0,63.2007,63.3555,63.2007,63.3245,195300.0
2014-07-01 13:30:00,81.82,81.83,81.63,81.72,169000.0,63.3245,63.3322,63.1774,63.2471,169000.0
2014-07-01 14:00:00,81.72,81.78,81.65,81.72,186900.0,63.2471,63.2935,63.1929,63.2471,186900.0
2014-07-01 14:30:00,81.72,81.85,81.72,81.83,230300.0,63.2471,63.3477,63.2471,63.3322,230300.0
2014-07-01 15:00:00,81.82,81.95,81.8,81.91,491700.0,63.3245,63.4251,63.309,63.3942,491700.0
2014-07-01 15:30:00,81.9,81.97,81.82,81.83,1111500.0,63.3864,63.4406,63.3245,63.3322,1111500.0
2014-07-02 09:30:00,81.84,82.14,81.65,81.71,560600.0,63.34,63.5722,63.1929,63.2394,560600.0
2014-07-02 10:00:00,81.7,82.02,81.62,82.02,485100.0,63.2316,63.4793,63.1697,63.4793,485100.0
2014-07-02 10:30:00,82.01,82.13,81.96,82.11,280900.0,63.4715,63.5644,63.4329,63.5489,280900.0
2014-07-02 11:00:00,82.1,82.18,81.93,81.96,187400.0,63.5412,63.6031,63.4096,63.4329,187400.0
2014-07-02 11:30:00,81.96,82.07,81.89,82.04,141600.0,63.4329,63.518,63.3787,63.4948,141600.0
2014-07-02 12:00:00,82.03,82.09,81.97,81.98,120100.0,63.487,63.5335,63.4406,63.4483,120100.0
2014-07-02 12:30:00,81.97,81.97,81.85,81.93,115100.0,63.4406,63.4406,63.3477,63.4096,115100.0
2014-07-02 13:00:00,81.93,81.98,81.78,81.98,151000.0,63.4096,63.4483,63.2935,63.4483,151000.0
2014-07-02 13:30:00,81.98,82.07,81.95,82.0,146000.0,63.4483,63.518,63.4251,63.4638,146000.0
2014-07-02 14:00:00,82.0,82.01,81.93,82.0,135000.0,63.4638,63.4715,63.4096,63.4638,135000.0
2014-07-02 14:30:00,82.0,82.06,81.91,81.98,132600.0,63.4638,63.5102,63.3942,63.4483,132600.0
2014-07-02 15:00:00,81.98,82.02,81.92,81.98,235200.0,63.4483,63.4793,63.4019,63.4483,235200.0
2014-07-02 15:30:00,81.98,82.0,81.85,81.97,639100.0,63.4483,63.4638,63.3477,63.4406,639100.0
2014-07-03 09:30:00,82.07,82.35,81.95,82.09,554200.0,63.518,63.7347,63.4251,63.5335,554200.0
2014-07-03 10:00:00,82.07,82.15,81.9,81.97,229500.0,63.518,63.5799,63.3864,63.4406,229500.0
2014-07-03 10:30:00,81.97,82.0,81.85,81.93,216500.0,63.4406,63.4638,63.3477,63.4096,216500.0
2014-07-03 11:00:00,81.94,81.95,81.8,81.89,165000.0,63.4174,63.4251,63.309,63.3787,165000.0
2014-07-03 11:30:00,81.89,82.09,81.87,82.09,161700.0,63.3787,63.5335,63.3632,63.5335,161700.0
2014-07-03 12:00:00,82.1,82.16,82.03,82.12,233100.0,63.5412,63.5876,63.487,63.5567,233100.0
2014-07-03 12:30:00,82.12,82.19,81.88,81.99,481100.0,63.5567,63.6109,63.3709,63.4561,481100.0
2014-07-07 09:30:00,81.73,81.87,81.38,81.81,495300.0,63.2548,63.3632,62.984,63.3168,495300.0
2014-07-07 10:00:00,81.81,82.05,81.73,82.03,257500.0,63.3168,63.5025,63.2548,63.487,257500.0
2014-07-07 10:30:00,82.03,82.09,81.93,81.93,247300.0,63.487,63.5335,63.4096,63.4096,247300.0
2014-07-07 11:00:00,81.93,81.94,81.78,81.78,369500.0,63.4096,63.4174,63.2935,63.2935,369500.0
2014-07-07 11:30:00,81.78,81.83,81.61,81.61,169000.0,63.2935,63.3322,63.162,63.162,169000.0
2014-07-07 12:00:00,81.6,81.73,81.6,81.63,162000.0,63.1542,63.2548,63.1542,63.1774,162000.0
2014-07-07 12:30:00,81.63,81.81,81.62,81.79,189600.0,63.1774,63.3168,63.1697,63.3013,189600.0
2014-07-07 13:00:00,81.8,81.83,81.65,81.78,311200.0,63.309,63.3322,63.1929,63.2935,311200.0
2014-07-07 13:30:00,81.78,81.8,81.63,81.64,280200.0,63.2935,63.309,63.1774,63.1852,280200.0
2014-07-07 14:00:00,81.64,81.75,81.56,81.56,253400.0,63.1852,63.2703,63.1233,63.1233,253400.0
2014-07-07 14:30:00,81.56,81.57,81.14,81.38,902900.0,63.1233,63.131,62.7982,62.984,902900.0
2014-07-07 15:00:00,81.38,81.59,81.38,81.51,486600.0,62.984,63.1465,62.984,63.0846,486600.0
2014-07-07 15:30:00,81.52,81.54,81.41,81.42,796400.0,63.0923,63.1078,63.0072,63.0149,796400.0
2014-07-08 09:30:00,81.42,81.53,80.55,80.79,897200.0,63.0149,63.1001,62.3416,62.5273,897200.0
2014-07-08 10:00:00,80.8,80.96,80.57,80.93,452200.0,62.5351,62.6589,62.3571,62.6357,452200.0
2014-07-08 10:30:00,80.92,81.09,80.81,81.05,335200.0,62.6279,62.7595,62.5428,62.7286,335200.0
2014-07-08 11:00:00,81.04,81.04,80.77,80.79,284500.0,62.7208,62.7208,62.5119,62.5273,284500.0
2014-07-08 11:30:00,80.78,80.93,80.69,80.8,272300.0,62.5196,62.6357,62.4499,62.5351,272300.0
2014-07-08 12:00:00,80.82,80.88,80.73,80.84,292600.0,62.5505,62.597,62.4809,62.566,292600.0
2014-07-08 12:30:00,80.85,80.97,80.78,80.91,208900.0,62.5738,62.6666,62.5196,62.6202,208900.0
2014-07-08 13:00:00,80.9,80.93,80.82,80.92,235300.0,62.6125,62.6357,62.5505,62.6279,235300.0
2014-07-08 13:30:00,80.92,80.93,80.76,80.79,289700.0,62.6279,62.6357,62.5041,62.5273,289700.0
2014-07-08 14:00:00,80.79,80.85,80.71,80.76,398500.0,62.5273,62.5738,62.4654,62.5041,398500.0
2014-07-08 14:30:00,80.76,80.85,80.72,80.83,327900.0,62.5041,62.5738,62.4732,62.5583,327900.0
2014-07-08 15:00:00,80.83,80.9,80.78,80.87,372800.0,62.5583,62.6125,62.5196,62.5892,372800.0
2014-07-08 15:30:00,80.86,80.88,80.76,80.78,1132000.0,62.5815,62.597,62.5041,62.5196,1132000.0
2014-07-09 09:30:00,81.11,81.23,80.64,80.77,593000.0,62.775,62.8679,62.4112,62.5119,593000.0
2014-07-09 10:00:00,80.78,80.94,80.59,80.94,424200.0,62.5196,62.6434,62.3725,62.6434,424200.0
2014-07-09 10:30:00,80.94,80.96,80.43,80.45,488300.0,62.6434,62.6589,62.2487,62.2642,488300.0
2014-07-09 11:00:00,80.45,80.62,80.29,80.3,475800.0,62.2642,62.3958,62.1404,62.1481,475800.0
2014-07-09 11:30:00,80.3,80.36,80.17,80.24,433600.0,62.1481,62.1945,62.0475,62.1017,433600.0
2014-07-09 12:00:00,80.25,80.63,80.25,80.51,272800.0,62.1094,62.4035,62.1094,62.3106,272800.0
2014-07-09 12:30:00,80.51,80.58,80.48,80.54,161100.0,62.3106,62.3648,62.2874,62.3338,161100.0
2014-07-09 13:00:00,80.53,80.54,80.36,80.36,216200.0,62.3261,62.3338,62.1945,62.1945,216200.0
2014-07-09 13:30:00,80.37,80.51,80.37,80.44,117600.0,62.2023,62.3106,62.2023,62.2564,117600.0
2014-07-09 14:00:00,80.44,80.62,80.29,80.51,276200.0,62.2564,62.3958,62.1404,62.3106,276200.0
2014-07-09 14:30:00,80.51,80.76,80.38,80.68,470900.0,62.3106,62.5041,62.21,62.4422,470900.0
2014-07-09 15:00:00,80.67,80.87,80.53,80.85,720400.0,62.4345,62.5892,62.3261,62.5738,720400.0
2014-07-09 15:30:00,80.85,80.86,80.67,80.74,791000.0,62.5738,62.5815,62.4345,62.4886,791000.0
2014-07-10 09:30:00,79.05,79.27,77.95,79.25,3232800.0,61.1807,61.3509,60.3293,61.3354,3232800.0
2014-07-10 10:00:00,79.24,79.4,78.94,79.2,879700.0,61.3277,61.4515,61.0955,61.2968,879700.0
2014-07-10 10:30:00,79.21,79.58,79.14,79.54,572200.0,61.3045,61.5909,61.2503,61.5599,572200.0
2014-07-10 11:00:00,79.55,79.57,79.4,79.5,556800.0,61.5676,61.5831,61.4515,61.5289,556800.0
2014-07-10 11:30:00,79.5,79.58,79.36,79.46,289000.0,61.5289,61.5909,61.4206,61.498,289000.0
2014-07-10 12:00:00,79.45,79.5,79.37,79.44,248700.0,61.4902,61.5289,61.4283,61.4825,248700.0
2014-07-10 12:30:00,79.44,79.47,79.22,79.25,405700.0,61.4825,61.5057,61.3122,61.3354,405700.0
2014-07-10 13:00:00,79.25,79.45,79.17,79.45,349900.0,61.3354,61.4902,61.2735,61.4902,349900.0
2014-07-10 13:30:00,79.45,79.51,79.2,79.23,419700.0,61.4902,61.5367,61.2968,61.32,419700.0
2014-07-10 14:00:00,79.24,79.29,79.08,79.23,255100.0,61.3277,61.3664,61.2039,61.32,255100.0
2014-07-10 14:30:00,79.22,79.23,78.95,79.15,498000.0,61.3122,61.32,61.1033,61.2581,498000.0
2014-07-10 15:00:00,79.14,79.31,79.1,79.3,652300.0,61.2503,61.3819,61.2194,61.3741,652300.0
2014-07-10 15:30:00,79.29,79.42,79.26,79.4,1668000.0,61.3664,61.467,61.3432,61.4515,1668000.0
2014-07-11 09:30:00,79.59,79.9,79.47,79.63,572600.0,61.5986,61.8385,61.5057,61.6295,572600.0
2014-07-11 10:00:00,79.63,79.73,79.3,79.42,534400.0,61.6295,61.7069,61.3741,61.467,534400.0
2014-07-11 10:30:00,79.42,79.45,79.21,79.27,313700.0,61.467,61.4902,61.3045,61.3509,313700.0
2014-07-11 11:00:00,79.28,79.38,79.25,79.33,276100.0,61.3587,61.4361,61.3354,61.3974,276100.0
2014-07-11 11:30:00,79.33,79.56,79.33,79.56,331000.0,61.3974,61.5754,61.3974,61.5754,331000.0
2014-07-11 12:00:00,79.56,79.65,79.48,79.54,251100.0,61.5754,61.645,61.5135,61.5599,251100.0
2014-07-11 12:30:00,79.54,79.62,79.41,79.52,293100.0,61.5599,61.6218,61.4593,61.5444,293100.0
2014-07-11 13:00:00,79.52,79.62,79.4,79.52,157100.0,61.5444,61.6218,61.4515,61.5444,157100.0
2014-07-11 13:30:00,79.51,79.52,79.4,79.42,162400.0,61.5367,61.5444,61.4515,61.467,162400.0
2014-07-11 14:00:00,79.42,79.53,79.42,79.52,135800.0,61.467,61.5522,61.467,61.5444,135800.0
2014-07-11 14:30:00,79.53,79.56,79.44,79.47,208600.0,61.5522,61.5754,61.4825,61.5057,208600.0
2014-07-11 15:00:00,79.47,79.67,79.44,79.63,394900.0,61.5057,61.6605,61.4825,61.6295,394900.0
2014-07-11 15:30:00,79.63,79.66,79.53,79.6,526300.0,61.6295,61.6528,61.5522,61.6063,526300.0
2014-07-14 09:30:00,79.92,80.06,79.37,79.44,349800.0,61.854,61.9623,61.4283,61.4825,349800.0
2014-07-14 10:00:00,79.45,79.58,79.41,79.55,310700.0,61.4902,61.5909,61.4593,61.5676,310700.0
2014-07-14 10:30:00,79.56,79.62,79.5,79.59,177300.0,61.5754,61.6218,61.5289,61.5986,177300.0
2014-07-14 11:00:00,79.59,79.66,79.51,79.63,158700.0,61.5986,61.6528,61.5367,61.6295,158700.0
2014-07-14 11:30:00,79.64,79.65,79.43,79.45,194200.0,61.6373,61.645,61.4748,61.4902,194200.0
2014-07-14 12:00:00,79.44,79.47,79.33,79.36,174200.0,61.4825,61.5057,61.3974,61.4206,174200.0
2014-07-14 12:30:00,79.36,79.4,79.21,79.23,222900.0,61.4206,61.4515,61.3045,61.32,222900.0
2014-07-14 13:00:00,79.24,79.33,79.19,79.31,185300.0,61.3277,61.3974,61.289,61.3819,185300.0
2014-07-14 13:30:00,79.31,79.49,79.3,79.48,168100.0,61.3819,61.5212,61.3741,61.5135,168100.0
2014-07-14 14:00:00,79.48,79.49,79.36,79.4,155700.0,61.5135,61.5212,61.4206,61.4515,155700.0
2014-07-14 14:30:00,79.39,79.51,79.39,79.51,163300.0,61.4438,61.5367,61.4438,61.5367,163300.0
2014-07-14 15:00:00,79.51,79.57,79.48,79.56,305700.0,61.5367,61.5831,61.5135,61.5754,305700.0
2014-07-14 15:30:00,79.56,79.83,79.52,79.57,1713300.0,61.5754,61.7843,61.5444,61.5831,1713300.0
2014-07-15 09:30:00,79.5,80.06,79.44,79.85,703000.0,61.5289,61.9623,61.4825,61.7998,703000.0
2014-07-15 10:00:00,79.86,80.06,79.72,79.84,650800.0,61.8076,61.9623,61.6992,61.7921,650800.0
2014-07-15 10:30:00,79.84,79.93,79.64,79.86,380800.0,61.7921,61.8617,61.6373,61.8076,380800.0
2014-07-15 11:00:00,79.86,79.91,79.66,79.66,234200.0,61.8076,61.8463,61.6528,61.6528,234200.0
2014-07-15 11:30:00,79.66,79.72,79.51,79.53,193200.0,61.6528,61.6992,61.5367,61.5522,193200.0
2014-07-15 12:00:00,79.53,79.64,79.47,79.62,275700.0,61.5522,61.6373,61.5057,61.6218,275700.0
2014-07-15 12:30:00,79.61,79.63,79.5,79.51,101700.0,61.6141,61.6295,61.5289,61.5367,101700.0
2014-07-15 13:00:00,79.5,79.65,79.42,79.6,134600.0,61.5289,61.645,61.467,61.6063,134600.0
2014-07-15 13:30:00,79.6,79.75,79.56,79.63,196000.0,61.6063,61.7224,61.5754,61.6295,196000.0
2014-07-15 14:00:00,79.63,80.0,79.63,79.96,287800.0,61.6295,61.9159,61.6295,61.885,287800.0
2014-07-15 14:30:00,79.96,79.97,79.85,79.96,229600.0,61.885,61.8927,61.7998,61.885,229600.0
2014-07-15 15:00:00,79.96,80.06,79.91,80.03,491600.0,61.885,61.9623,61.8463,61.9391,491600.0
2014-07-15 15:30:00,80.04,80.04,79.85,79.88,1111800.0,61.9469,61.9469,61.7998,61.823,1111800.0
2014-07-16 09:30:00,80.04,80.24,79.45,79.53,770800.0,61.9469,62.1017,61.4902,61.5522,770800.0
2014-07-16 10:00:00,79.53,79.76,79.38,79.59,807700.0,61.5522,61.7302,61.4361,61.5986,807700.0
2014-07-16 10:30:00,79.59,79.66,79.51,79.52,515500.0,61.5986,61.6528,61.5367,61.5444,515500.0
2014-07-16 11:00:00,79.52,79.63,79.51,79.59,283500.0,61.5444,61.6295,61.5367,61.5986,283500.0
2014-07-16 11:30:00,79.59,79.62,79.49,79.6,288600.0,61.5986,61.6218,61.5212,61.6063,288600.0
2014-07-16 12:00:00,79.59,79.61,79.57,79.59,218500.0,61.5986,61.6141,61.5831,61.5986,218500.0
2014-07-16 12:30:00,79.6,79.62,79.54,79.55,294700.0,61.6063,61.6218,61.5599,61.5676,294700.0
2014-07-16 13:00:00,79.56,79.6,79.5,79.6,182500.0,61.5754,61.6063,61.5289,61.6063,182500.0
2014-07-16 13:30:00,79.6,79.75,79.55,79.72,260900.0,61.6063,61.7224,61.5676,61.6992,260900.0
2014-07-16 14:00:00,79.71,79.71,79.57,79.62,171600.0,61.6915,61.6915,61.5831,61.6218,171600.0
2014-07-16 14:30:00,79.62,79.63,79.56,79.6,293200.0,61.6218,61.6295,61.5754,61.6063,293200.0
2014-07-16 15:00:00,79.59,79.64,79.58,79.64,406700.0,61.5986,61.6373,61.5909,61.6373,406700.0
2014-07-16 15:30:00,79.64,79.73,79.62,79.68,939200.0,61.6373,61.7069,61.6218,61.6682,939200.0
2014-07-17 09:30:00,79.45,79.7,79.23,79.55,461000.0,61.4902,61.6837,61.32,61.5676,461000.0
2014-07-17 10:00:00,79.56,79.6,79.39,79.54,336600.0,61.5754,61.6063,61.4438,61.5599,336600.0
2014-07-17 10:30:00,79.54,79.78,79.51,79.76,272700.0,61.5599,61.7456,61.5367,61.7302,272700.0
2014-07-17 11:00:00,79.75,79.88,79.52,79.52,366300.0,61.7224,61.823,61.5444,61.5444,366300.0
2014-07-17 11:30:00,79.51,79.63,79.43,79.53,203600.0,61.5367,61.6295,61.4748,61.5522,203600.0
2014-07-17 12:00:00,79.53,79.53,79.34,79.45,172100.0,61.5522,61.5522,61.4051,61.4902,172100.0
2014-07-17 12:30:00,79.45,79.56,79.32,79.36,149500.0,61.4902,61.5754,61.3896,61.4206,149500.0
2014-07-17 13:00:00,79.37,79.62,79.36,79.52,184500.0,61.4283,61.6218,61.4206,61.5444,184500.0
2014-07-17 13:30:00,79.53,79.56,79.39,79.48,163200.0,61.5522,61.5754,61.4438,61.5135,163200.0
2014-07-17 14:00:00,79.48,79.65,79.44,79.56,299400.0,61.5135,61.645,61.4825,61.5754,299400.0
2014-07-17 14:30:00,79.55,79.67,79.5,79.59,301700.0,61.5676,61.6605,61.5289,61.5986,301700.0
2014-07-17 15:00:00,79.59,79.64,79.53,79.6,682500.0,61.5986,61.6373,61.5522,61.6063,682500.0
2014-07-17 15:30:00,79.6,79.66,79.5,79.57,1505700.0,61.6063,61.6528,61.5289,61.5831,1505700.0
2014-07-18 09:30:00,79.8,79.89,79.6,79.7,770100.0,61.7611,61.8308,61.6063,61.6837,770100.0
2014-07-18 10:00:00,79.69,79.71,79.45,79.55,336000.0,61.676,61.6915,61.4902,61.5676,336000.0
2014-07-18 10:30:00,79.56,79.85,79.49,79.84,380600.0,61.5754,61.7998,61.5212,61.7921,380600.0
2014-07-18 11:00:00,79.85,80.09,79.84,80.03,279900.0,61.7998,61.9856,61.7921,61.9391,279900.0
2014-07-18 11:30:00,80.05,80.28,80.01,80.12,233900.0,61.9546,62.1326,61.9236,62.0088,233900.0
2014-07-18 12:00:00,80.14,80.19,80.07,80.13,357100.0,62.0243,62.063,61.9701,62.0165,357100.0
2014-07-18 12:30:00,80.13,80.2,80.09,80.1,174200.0,62.0165,62.0707,61.9856,61.9933,174200.0
2014-07-18 13:00:00,80.1,80.1,80.02,80.05,190600.0,61.9933,61.9933,61.9314,61.9546,190600.0
2014-07-18 13:30:00,80.05,80.17,80.02,80.16,240800.0,61.9546,62.0475,61.9314,62.0397,240800.0
2014-07-18 14:00:00,80.16,80.25,80.09,80.21,312700.0,62.0397,62.1094,61.9856,62.0784,312700.0
2014-07-18 14:30:00,80.21,80.21,80.1,80.17,211900.0,62.0784,62.0784,61.9933,62.0475,211900.0
2014-07-18 15:00:00,80.16,80.25,80.15,80.19,363800.0,62.0397,62.1094,62.032,62.063,363800.0
2014-07-18 15:30:00,80.18,80.21,80.04,80.08,820200.0,62.0552,62.0784,61.9469,61.9778,820200.0
2014-07-21 09:30:00,80.01,80.03,79.71,79.87,496800.0,61.9236,61.9391,61.6915,61.8153,496800.0
2014-07-21 10:00:00,79.87,79.88,79.66,79.7,479400.0,61.8153,61.823,61.6528,61.6837,479400.0
2014-07-21 10:30:00,79.7,79.71,79.53,79.58,269700.0,61.6837,61.6915,61.5522,61.5909,269700.0
2014-07-21 11:00:00,79.58,79.64,79.54,79.64,329500.0,61.5909,61.6373,61.5599,61.6373,329500.0
2014-07-21 11:30:00,79.64,79.7,79.56,79.7,243700.0,61.6373,61.6837,61.5754,61.6837,243700.0
2014-07-21 12:00:00,79.7,79.81,79.67,79.73,198500.0,61.6837,61.7689,61.6605,61.7069,198500.0
2014-07-21 12:30:00,79.72,79.82,79.66,79.69,203100.0,61.6992,61.7766,61.6528,61.676,203100.0
2014-07-21 13:00:00,79.68,79.83,79.65,79.81,267800.0,61.6682,61.7843,61.645,61.7689,267800.0
2014-07-21 13:30:00,79.81,79.89,79.77,79.85,188000.0,61.7689,61.8308,61.7379,61.7998,188000.0
2014-07-21 14:00:00,79.84,79.86,79.67,79.73,169900.0,61.7921,61.8076,61.6605,61.7069,169900.0
2014-07-21 14:30:00,79.73,79.77,79.69,79.73,190200.0,61.7069,61.7379,61.676,61.7069,190200.0
2014-07-21 15:00:00,79.73,79.84,79.69,79.78,273100.0,61.7069,61.7921,61.676,61.7456,273100.0
2014-07-21 15:30:00,79.79,79.8,79.68,79.71,339600.0,61.7534,61.7611,61.6682,61.6915,339600.0
2014-07-22 09:30:00,80.36,80.52,80.2,80.4,766200.0,62.1945,62.3184,62.0707,62.2255,766200.0
2014-07-22 10:00:00,80.38,80.66,80.38,80.63,565900.0,62.21,62.4267,62.21,62.4035,565900.0
2014-07-22 10:30:00,80.64,80.72,80.59,80.64,394600.0,62.4112,62.4732,62.3725,62.4112,394600.0
2014-07-22 11:00:00,80.65,80.71,80.58,80.67,562100.0,62.419,62.4654,62.3648,62.4345,562100.0
2014-07-22 11:30:00,80.67,80.75,80.64,80.75,251500.0,62.4345,62.4964,62.4112,62.4964,251500.0
2014-07-22 12:00:00,80.75,80.75,80.61,80.64,325500.0,62.4964,62.4964,62.388,62.4112,325500.0
2014-07-22 12:30:00,80.64,80.67,80.6,80.64,297700.0,62.4112,62.4345,62.3803,62.4112,297700.0
2014-07-22 13:00:00,80.64,80.73,80.62,80.73,207700.0,62.4112,62.4809,62.3958,62.4809,207700.0
2014-07-22 13:30:00,80.73,80.74,80.62,80.64,186700.0,62.4809,62.4886,62.3958,62.4112,186700.0
2014-07-22 14:00:00,80.63,80.71,80.62,80.68,280000.0,62.4035,62.4654,62.3958,62.4422,280000.0
2014-07-22 14:30:00,80.69,80.7,80.55,80.61,619600.0,62.4499,62.4577,62.3416,62.388,619600.0
2014-07-22 15:00:00,80.6,80.63,80.54,80.59,427600.0,62.3803,62.4035,62.3338,62.3725,427600.0
2014-07-22 15:30:00,80.59,80.62,80.47,80.54,654500.0,62.3725,62.3958,62.2797,62.3338,654500.0
2014-07-23 09:30:00,80.46,80.46,80.21,80.36,508300.0,62.2719,62.2719,62.0784,62.1945,508300.0
2014-07-23 10:00:00,80.36,80.64,80.32,80.63,248700.0,62.1945,62.4112,62.1636,62.4035,248700.0
2014-07-23 10:30:00,80.63,80.83,80.63,80.82,256100.0,62.4035,62.5583,62.4035,62.5505,256100.0
2014-07-23 11:00:00,80.81,80.91,80.78,80.88,219000.0,62.5428,62.6202,62.5196,62.597,219000.0
2014-07-23 11:30:00,80.88,80.98,80.87,80.94,177100.0,62.597,62.6744,62.5892,62.6434,177100.0
2014-07-23 12:00:00,80.95,80.96,80.88,80.93,218200.0,62.6512,62.6589,62.597,62.6357,218200.0
2014-07-23 12:30:00,80.93,80.94,80.87,80.92,187300.0,62.6357,62.6434,62.5892,62.6279,187300.0
2014-07-23 13:00:00,80.91,80.97,80.89,80.9,118300.0,62.6202,62.6666,62.6047,62.6125,118300.0
2014-07-23 13:30:00,80.9,81.02,80.89,81.02,170100.0,62.6125,62.7053,62.6047,62.7053,170100.0
2014-07-23 14:00:00,81.02,81.09,81.0,81.02,153600.0,62.7053,62.7595,62.6899,62.7053,153600.0
2014-07-23 14:30:00,81.02,81.06,80.98,81.06,167700.0,62.7053,62.7363,62.6744,62.7363,167700.0
2014-07-23 15:00:00,81.06,81.08,81.0,81.04,198500.0,62.7363,62.7518,62.6899,62.7208,198500.0
2014-07-23 15:30:00,81.04,81.08,81.0,81.02,443200.0,62.7208,62.7518,62.6899,62.7053,443200.0
2014-07-24 09:30:00,81.19,81.54,81.17,81.22,523900.0,62.8369,63.1078,62.8214,62.8601,523900.0
2014-07-24 10:00:00,81.21,81.32,81.0,81.27,726400.0,62.8524,62.9375,62.6899,62.8988,726400.0
2014-07-24 10:30:00,81.27,81.27,80.89,81.09,396200.0,62.8988,62.8988,62.6047,62.7595,396200.0
2014-07-24 11:00:00,81.08,81.17,80.98,81.13,145300.0,62.7518,62.8214,62.6744,62.7905,145300.0
2014-07-24 11:30:00,81.12,81.17,81.04,81.1,182200.0,62.7827,62.8214,62.7208,62.7673,182200.0
2014-07-24 12:00:00,81.1,81.23,81.09,81.21,195700.0,62.7673,62.8679,62.7595,62.8524,195700.0
2014-07-24 12:30:00,81.22,81.25,81.17,81.21,174200.0,62.8601,62.8833,62.8214,62.8524,174200.0
2014-07-24 13:00:00,81.2,81.27,81.18,81.21,188600.0,62.8446,62.8988,62.8292,62.8524,188600.0
2014-07-24 13:30:00,81.21,81.25,81.15,81.19,184800.0,62.8524,62.8833,62.806,62.8369,184800.0
2014-07-24 14:00:00,81.18,81.21,81.01,81.17,177300.0,62.8292,62.8524,62.6976,62.8214,177300.0
2014-07-24 14:30:00,81.17,81.22,81.1,81.15,170600.0,62.8214,62.8601,62.7673,62.806,170600.0
2014-07-24 15:00:00,81.14,81.23,81.12,81.18,220000.0,62.7982,62.8679,62.7827,62.8292,220000.0
2014-07-24 15:30:00,81.18,81.31,81.17,81.21,556100.0,62.8292,62.9298,62.8214,62.8524,556100.0
2014-07-25 09:30:00,81.1,81.3,80.92,81.09,431900.0,62.7673,62.922,62.6279,62.7595,431900.0
2014-07-25 10:00:00,81.09,81.12,80.92,81.08,175000.0,62.7595,62.7827,62.6279,62.7518,175000.0
2014-07-25 10:30:00,81.07,81.09,80.94,81.0,157300.0,62.744,62.7595,62.6434,62.6899,157300.0
2014-07-25 11:00:00,81.01,81.07,80.9,81.02,251500.0,62.6976,62.744,62.6125,62.7053,251500.0
2014-07-25 11:30:00,81.01,81.06,80.98,81.01,327100.0,62.6976,62.7363,62.6744,62.6976,327100.0
2014-07-25 12:00:00,81.0,81.07,80.98,80.99,147300.0,62.6899,62.744,62.6744,62.6821,147300.0
2014-07-25 12:30:00,81.0,81.04,80.95,80.99,96400.0,62.6899,62.7208,62.6512,62.6821,96400.0
2014-07-25 13:00:00,81.0,81.02,80.96,80.98,186300.0,62.6899,62.7053,62.6589,62.6744,186300.0
2014-07-25 13:30:00,80.98,80.98,80.89,80.9,144400.0,62.6744,62.6744,62.6047,62.6125,144400.0
2014-07-25 14:00:00,80.9,81.09,80.89,81.05,207600.0,62.6125,62.7595,62.6047,62.7286,207600.0
2014-07-25 14:30:00,81.05,81.06,80.95,81.04,197800.0,62.7286,62.7363,62.6512,62.7208,197800.0
2014-07-25 15:00:00,81.04,81.07,80.96,80.98,323300.0,62.7208,62.744,62.6589,62.6744,323300.0
2014-07-25 15:30:00,80.98,81.08,80.95,81.05,712100.0,62.6744,62.7518,62.6512,62.7286,712100.0
2014-07-28 09:30:00,81.2,81.34,80.84,80.89,299800.0,62.8446,62.953,62.566,62.6047,299800.0
2014-07-28 10:00:00,80.88,80.89,80.66,80.85,283800.0,62.597,62.6047,62.4267,62.5738,283800.0
2014-07-28 10:30:00,80.85,81.04,80.73,80.95,206500.0,62.5738,62.7208,62.4809,62.6512,206500.0
2014-07-28 11:00:00,80.96,81.11,80.95,81.09,164600.0,62.6589,62.775,62.6512,62.7595,164600.0
2014-07-28 11:30:00,81.09,81.17,81.02,81.06,168500.0,62.7595,62.8214,62.7053,62.7363,168500.0
2014-07-28 12:00:00,81.06,81.08,80.89,80.97,141900.0,62.7363,62.7518,62.6047,62.6666,141900.0
2014-07-28 12:30:00,80.96,81.04,80.93,81.02,121700.0,62.6589,62.7208,62.6357,62.7053,121700.0
2014-07-28 13:00:00,81.01,81.1,80.97,81.09,91800.0,62.6976,62.7673,62.6666,62.7595,91800.0
2014-07-28 13:30:00,81.1,81.33,81.07,81.32,288400.0,62.7673,62.9453,62.744,62.9375,288400.0
2014-07-28 14:00:00,81.3,81.32,81.09,81.09,150500.0,62.922,62.9375,62.7595,62.7595,150500.0
2014-07-28 14:30:00,81.09,81.11,80.98,81.05,263400.0,62.7595,62.775,62.6744,62.7286,263400.0
2014-07-28 15:00:00,81.05,81.09,81.0,81.05,163000.0,62.7286,62.7595,62.6899,62.7286,163000.0
2014-07-28 15:30:00,81.05,81.12,81.0,81.06,532500.0,62.7286,62.7827,62.6899,62.7363,532500.0
2014-07-29 09:30:00,81.21,81.42,80.89,81.42,452400.0,62.8524,63.0149,62.6047,63.0149,452400.0
2014-07-29 10:00:00,81.42,81.62,81.4,81.59,377200.0,63.0149,63.1697,62.9994,63.1465,377200.0
2014-07-29 10:30:00,81.6,81.81,81.56,81.72,258600.0,63.1542,63.3168,63.1233,63.2471,258600.0
2014-07-29 11:00:00,81.71,81.71,81.39,81.46,250400.0,63.2394,63.2394,62.9917,63.0459,250400.0
2014-07-29 11:30:00,81.45,81.53,81.34,81.48,234200.0,63.0381,63.1001,62.953,63.0614,234200.0
2014-07-29 12:00:00,81.48,81.54,81.41,81.51,184800.0,63.0614,63.1078,63.0072,63.0846,184800.0
2014-07-29 12:30:00,81.51,81.53,81.46,81.51,246400.0,63.0846,63.1001,63.0459,63.0846,246400.0
2014-07-29 13:00:00,81.5,81.56,81.42,81.48,150400.0,63.0768,63.1233,63.0149,63.0614,150400.0
2014-07-29 13:30:00,81.49,81.56,81.47,81.49,100800.0,63.0691,63.1233,63.0536,63.0691,100800.0
2014-07-29 14:00:00,81.5,81.56,81.29,81.39,316300.0,63.0768,63.1233,62.9143,62.9917,316300.0
2014-07-29 14:30:00,81.41,81.42,81.26,81.29,155400.0,63.0072,63.0149,62.8911,62.9143,155400.0
2014-07-29 15:00:00,81.28,81.31,81.2,81.21,261900.0,62.9066,62.9298,62.8446,62.8524,261900.0
2014-07-29 15:30:00,81.21,81.26,80.98,80.99,696600.0,62.8524,62.8911,62.6744,62.6821,696600.0
2014-07-30 09:30:00,81.5,81.73,81.21,81.41,503600.0,63.0768,63.2548,62.8524,63.0072,503600.0
2014-07-30 10:00:00,81.41,81.55,81.26,81.43,318900.0,63.0072,63.1155,62.8911,63.0227,318900.0
2014-07-30 10:30:00,81.42,81.49,81.21,81.29,309400.0,63.0149,63.0691,62.8524,62.9143,309400.0
2014-07-30 11:00:00,81.29,81.33,81.13,81.28,350700.0,62.9143,62.9453,62.7905,62.9066,350700.0
2014-07-30 11:30:00,81.28,81.28,81.07,81.11,231800.0,62.9066,62.9066,62.744,62.775,231800.0
2014-07-30 12:00:00,81.1,81.37,81.09,81.36,185700.0,62.7673,62.9762,62.7595,62.9685,185700.0
2014-07-30 12:30:00,81.37,81.48,81.34,81.42,272000.0,62.9762,63.0614,62.953,63.0149,272000.0
2014-07-30 13:00:00,81.41,81.44,81.26,81.29,146600.0,63.0072,63.0304,62.8911,62.9143,146600.0
2014-07-30 13:30:00,81.28,81.42,81.26,81.28,254900.0,62.9066,63.0149,62.8911,62.9066,254900.0
2014-07-30 14:00:00,81.29,81.62,81.15,81.42,433700.0,62.9143,63.1697,62.806,63.0149,433700.0
2014-07-30 14:30:00,81.42,81.48,81.34,81.4,398700.0,63.0149,63.0614,62.953,62.9994,398700.0
2014-07-30 15:00:00,81.4,81.67,81.33,81.64,376800.0,62.9994,63.2084,62.9453,63.1852,376800.0
2014-07-30 15:30:00,81.65,81.85,81.65,81.76,632800.0,63.1929,63.3477,63.1929,63.2781,632800.0
2014-07-31 09:30:00,81.09,81.58,80.92,81.41,404800.0,62.7595,63.1387,62.6279,63.0072,404800.0
2014-07-31 10:00:00,81.41,81.51,81.23,81.34,324300.0,63.0072,63.0846,62.8679,62.953,324300.0
2014-07-31 10:30:00,81.35,81.43,81.21,81.25,274700.0,62.9607,63.0227,62.8524,62.8833,274700.0
2014-07-31 11:00:00,81.24,81.33,81.21,81.27,247500.0,62.8756,62.9453,62.8524,62.8988,247500.0
2014-07-31 11:30:00,81.27,81.46,81.17,81.26,364400.0,62.8988,63.0459,62.8214,62.8911,364400.0
2014-07-31 12:00:00,81.26,81.33,81.1,81.14,267000.0,62.8911,62.9453,62.7673,62.7982,267000.0
2014-07-31 12:30:00,81.14,81.21,81.06,81.17,225600.0,62.7982,62.8524,62.7363,62.8214,225600.0
2014-07-31 13:00:00,81.16,81.16,80.95,81.03,194700.0,62.8137,62.8137,62.6512,62.7131,194700.0
2014-07-31 13:30:00,81.03,81.22,81.03,81.08,234600.0,62.7131,62.8601,62.7131,62.7518,234600.0
2014-07-31 14:00:00,81.08,81.19,81.02,81.19,247200.0,62.7518,62.8369,62.7053,62.8369,247200.0
2014-07-31 14:30:00,81.18,81.2,81.0,81.02,370800.0,62.8292,62.8446,62.6899,62.7053,370800.0
2014-07-31 15:00:00,81.02,81.11,80.87,80.93,487500.0,62.7053,62.775,62.5892,62.6357,487500.0
2014-07-31 15:30:00,80.93,81.09,80.85,80.86,891200.0,62.6357,62.7595,62.5738,62.5815,891200.0
2014-08-01 09:30:00,80.56,81.08,80.52,80.88,503800.0,62.3493,62.7518,62.3184,62.597,503800.0
2014-08-01 10:00:00,80.88,80.93,80.36,80.49,491400.0,62.597,62.6357,62.1945,62.2951,491400.0
2014-08-01 10:30:00,80.48,80.55,80.3,80.38,312400.0,62.2874,62.3416,62.1481,62.21,312400.0
2014-08-01 11:00:00,80.37,80.4,80.17,80.19,367200.0,62.2023,62.2255,62.0475,62.063,367200.0
2014-08-01 11:30:00,80.19,80.27,80.06,80.08,380300.0,62.063,62.1249,61.9623,61.9778,380300.0
2014-08-01 12:00:00,80.09,80.13,79.98,80.0,384400.0,61.9856,62.0165,61.9004,61.9159,384400.0
2014-08-01 12:30:00,80.0,80.2,79.98,80.16,297000.0,61.9159,62.0707,61.9004,62.0397,297000.0
2014-08-01 13:00:00,80.17,80.2,79.96,80.1,867600.0,62.0475,62.0707,61.885,61.9933,867600.0
2014-08-01 13:30:00,80.11,80.22,79.97,80.02,991700.0,62.001,62.0862,61.8927,61.9314,991700.0
2014-08-01 14:00:00,80.02,80.12,79.9,79.97,896600.0,61.9314,62.0088,61.8385,61.8927,896600.0
2014-08-01 14:30:00,79.97,80.03,79.94,80.0,489500.0,61.8927,61.9391,61.8695,61.9159,489500.0
2014-08-01 15:00:00,80.0,80.09,79.97,80.02,774800.0,61.9159,61.9856,61.8927,61.9314,774800.0
2014-08-01 15:30:00,80.02,80.04,79.74,79.75,1119600.0,61.9314,61.9469,61.7147,61.7224,1119600.0
2014-08-04 09:30:00,79.7,79.92,79.68,79.7,827900.0,61.6837,61.854,61.6682,61.6837,827900.0
2014-08-04 10:00:00,79.7,79.87,79.66,79.84,578200.0,61.6837,61.8153,61.6528,61.7921,578200.0
2014-08-04 10:30:00,79.84,79.89,79.71,79.78,488500.0,61.7921,61.8308,61.6915,61.7456,488500.0
2014-08-04 11:00:00,79.77,79.8,79.72,79.76,511200.0,61.7379,61.7611,61.6992,61.7302,511200.0
2014-08-04 11:30:00,79.75,79.87,79.72,79.75,541700.0,61.7224,61.8153,61.6992,61.7224,541700.0
2014-08-04 12:00:00,79.75,79.99,79.73,79.91,426100.0,61.7224,61.9082,61.7069,61.8463,426100.0
2014-08-04 12:30:00,79.92,80.06,79.92,80.0,210200.0,61.854,61.9623,61.854,61.9159,210200.0
2014-08-04 13:00:00,80.0,80.03,79.89,79.91,114200.0,61.9159,61.9391,61.8308,61.8463,114200.0
2014-08-04 13:30:00,79.9,79.93,79.84,79.87,222000.0,61.8385,61.8617,61.7921,61.8153,222000.0
2014-08-04 14:00:00,79.87,79.92,79.81,79.9,274900.0,61.8153,61.854,61.7689,61.8385,274900.0
2014-08-04 14:30:00,79.91,80.17,79.9,80.11,179800.0,61.8463,62.0475,61.8385,62.001,179800.0
2014-08-04 15:00:00,80.12,80.25,80.09,80.15,295100.0,62.0088,62.1094,61.9856,62.032,295100.0
2014-08-04 15:30:00,80.15,80.18,80.0,80.03,929500.0,62.032,62.0552,61.9159,61.9391,929500.0
2014-08-05 09:30:00,79.78,80.57,79.78,80.35,818700.0,61.7456,62.3571,61.7456,62.1868,818700.0
2014-08-05 10:00:00,80.36,80.72,80.28,80.71,392100.0,62.1945,62.4732,62.1326,62.4654,392100.0
2014-08-05 10:30:00,80.71,80.8,80.51,80.56,518000.0,62.4654,62.5351,62.3106,62.3493,518000.0
2014-08-05 11:00:00,80.55,80.83,80.45,80.74,260300.0,62.3416,62.5583,62.2642,62.4886,260300.0
2014-08-05 11:30:00,80.74,80.86,80.72,80.74,138200.0,62.4886,62.5815,62.4732,62.4886,138200.0
2014-08-05 12:00:00,80.74,80.83,80.66,80.7,295200.0,62.4886,62.5583,62.4267,62.4577,295200.0
2014-08-05 12:30:00,80.7,80.75,80.57,80.65,412200.0,62.4577,62.4964,62.3571,62.419,412200.0
2014-08-05 13:00:00,80.65,80.66,80.54,80.61,227900.0,62.419,62.4267,62.3338,62.388,227900.0
2014-08-05 13:30:00,80.62,80.62,79.97,79.97,508400.0,62.3958,62.3958,61.8927,61.8927,508400.0
2014-08-05 14:00:00,79.96,80.0,79.78,79.98,610700.0,61.885,61.9159,61.7456,61.9004,610700.0
2014-08-05 14:30:00,79.97,80.06,79.92,79.95,186300.0,61.8927,61.9623,61.854,61.8772,186300.0
2014-08-05 15:00:00,79.95,80.02,79.87,79.93,327200.0,61.8772,61.9314,61.8153,61.8617,327200.0
2014-08-05 15:30:00,79.94,80.14,79.94,80.01,472900.0,61.8695,62.0243,61.8695,61.9236,472900.0
2014-08-06 09:30:00,79.94,80.34,79.85,80.18,360700.0,61.8695,62.1791,61.7998,62.0552,360700.0
2014-08-06 10:00:00,80.18,80.85,80.15,80.83,289000.0,62.0552,62.5738,62.032,62.5583,289000.0
2014-08-06 10:30:00,80.83,80.91,80.65,80.88,296100.0,62.5583,62.6202,62.419,62.597,296100.0
2014-08-06 11:00:00,80.88,80.91,80.61,80.61,265500.0,62.597,62.6202,62.388,62.388,265500.0
2014-08-06 11:30:00,80.61,81.0,80.6,81.0,282700.0,62.388,62.6899,62.3803,62.6899,282700.0
2014-08-06 12:00:00,81.0,81.02,80.69,80.79,235800.0,62.6899,62.7053,62.4499,62.5273,235800.0
2014-08-06 12:30:00,80.79,80.92,80.74,80.75,188700.0,62.5273,62.6279,62.4886,62.4964,188700.0
2014-08-06 13:00:00,80.76,80.76,80.56,80.59,199500.0,62.5041,62.5041,62.3493,62.3725,199500.0
2014-08-06 13:30:00,80.59,80.59,80.44,80.47,192200.0,62.3725,62.3725,62.2564,62.2797,192200.0
2014-08-06 14:00:00,80.46,80.54,80.37,80.52,233400.0,62.2719,62.3338,62.2023,62.3184,233400.0
2014-08-06 14:30:00,80.52,80.65,80.45,80.53,204600.0,62.3184,62.419,62.2642,62.3261,204600.0
2014-08-06 15:00:00,80.53,80.6,80.46,80.47,168800.0,62.3261,62.3803,62.2719,62.2797,168800.0
2014-08-06 15:30:00,80.46,80.56,80.42,80.51,560800.0,62.2719,62.3493,62.241,62.3106,560800.0
2014-08-07 09:30:00,80.75,81.02,80.58,81.01,359600.0,62.4964,62.7053,62.3648,62.6976,359600.0
2014-08-07 10:00:00,81.01,81.07,80.63,80.73,280000.0,62.6976,62.744,62.4035,62.4809,280000.0
2014-08-07 10:30:00,80.73,80.83,80.51,80.67,274800.0,62.4809,62.5583,62.3106,62.4345,274800.0
2014-08-07 11:00:00,80.67,80.89,80.59,80.76,357800.0,62.4345,62.6047,62.3725,62.5041,357800.0
2014-08-07 11:30:00,80.76,80.9,80.55,80.7,320700.0,62.5041,62.6125,62.3416,62.4577,320700.0
2014-08-07 12:00:00,80.7,80.84,80.63,80.68,132900.0,62.4577,62.566,62.4035,62.4422,132900.0
2014-08-07 12:30:00,80.68,80.73,80.59,80.72,165600.0,62.4422,62.4809,62.3725,62.4732,165600.0
2014-08-07 13:00:00,80.7,80.88,80.7,80.84,111900.0,62.4577,62.597,62.4577,62.566,111900.0
2014-08-07 13:30:00,80.84,80.95,80.77,80.8,99500.0,62.566,62.6512,62.5119,62.5351,99500.0
2014-08-07 14:00:00,80.81,80.81,80.55,80.56,129200.0,62.5428,62.5428,62.3416,62.3493,129200.0
2014-08-07 14:30:00,80.55,80.62,80.43,80.47,222000.0,62.3416,62.3958,62.2487,62.2797,222000.0
2014-08-07 15:00:00,80.48,80.56,80.29,80.37,246700.0,62.2874,62.3493,62.1404,62.2023,246700.0
2014-08-07 15:30:00,80.36,80.56,80.33,80.47,470600.0,62.1945,62.3493,62.1713,62.2797,470600.0
2014-08-08 09:30:00,81.07,82.19,80.88,81.89,1020800.0,62.744,63.6109,62.597,63.3787,1020800.0
2014-08-08 10:00:00,81.88,81.89,81.45,81.5,508900.0,63.3709,63.3787,63.0381,63.0768,508900.0
2014-08-08 10:30:00,81.51,81.78,81.45,81.53,395500.0,63.0846,63.2935,63.0381,63.1001,395500.0
2014-08-08 11:00:00,81.52,81.67,81.51,81.64,248200.0,63.0923,63.2084,63.0846,63.1852,248200.0
2014-08-08 11:30:00,81.63,81.73,81.62,81.72,232400.0,63.1774,63.2548,63.1697,63.2471,232400.0
2014-08-08 12:00:00,81.73,81.84,81.72,81.77,170800.0,63.2548,63.34,63.2471,63.2858,170800.0
2014-08-08 12:30:00,81.77,81.9,81.72,81.88,143500.0,63.2858,63.3864,63.2471,63.3709,143500.0
2014-08-08 13:00:00,81.88,82.28,81.84,82.24,315800.0,63.3709,63.6805,63.34,63.6496,315800.0
2014-08-08 13:30:00,82.24,82.28,82.1,82.27,484400.0,63.6496,63.6805,63.5412,63.6728,484400.0
2014-08-08 14:00:00,82.27,82.37,82.25,82.34,421500.0,63.6728,63.7502,63.6573,63.727,421500.0
2014-08-08 14:30:00,82.33,82.42,82.3,82.35,472200.0,63.7192,63.7889,63.696,63.7347,472200.0
2014-08-08 15:00:00,82.35,82.37,82.26,82.35,424200.0,63.7347,63.7502,63.665,63.7347,424200.0
2014-08-08 15:30:00,82.36,82.46,82.31,82.42,1336800.0,63.7424,63.8198,63.7037,63.7889,1336800.0
2014-08-11 09:30:00,82.73,82.95,82.58,82.84,430600.0,64.0288,64.1991,63.9127,64.1139,430600.0
2014-08-11 10:00:00,82.83,82.86,82.64,82.67,210100.0,64.1062,64.1294,63.9591,63.9824,210100.0
2014-08-11 10:30:00,82.66,82.73,82.5,82.54,207600.0,63.9746,64.0288,63.8508,63.8817,207600.0
2014-08-11 11:00:00,82.53,82.86,82.51,82.74,141500.0,63.874,64.1294,63.8585,64.0365,141500.0
2014-08-11 11:30:00,82.75,82.75,82.59,82.72,148700.0,64.0443,64.0443,63.9204,64.0211,148700.0
2014-08-11 12:00:00,82.71,82.92,82.66,82.89,183200.0,64.0133,64.1758,63.9746,64.1526,183200.0
2014-08-11 12:30:00,82.88,83.07,82.86,82.98,259400.0,64.1449,64.2919,64.1294,64.2223,259400.0
2014-08-11 13:00:00,82.97,83.02,82.94,82.94,173100.0,64.2145,64.2532,64.1913,64.1913,173100.0
2014-08-11 13:30:00,82.95,83.01,82.71,82.86,261200.0,64.1991,64.2455,64.0133,64.1294,261200.0
2014-08-11 14:00:00,82.86,82.98,82.77,82.89,253700.0,64.1294,64.2223,64.0597,64.1526,253700.0
2014-08-11 14:30:00,82.9,83.0,82.87,82.9,353700.0,64.1604,64.2378,64.1371,64.1604,353700.0
2014-08-11 15:00:00,82.89,82.98,82.83,82.83,269000.0,64.1526,64.2223,64.1062,64.1062,269000.0
2014-08-11 15:30:00,82.83,82.93,82.81,82.88,451600.0,64.1062,64.1836,64.0907,64.1449,451600.0
2014-08-12 09:30:00,82.75,83.09,82.71,82.81,326000.0,64.0443,64.3074,64.0133,64.0907,326000.0
2014-08-12 10:00:00,82.82,83.05,82.68,83.04,266100.0,64.0984,64.2765,63.9901,64.2687,266100.0
2014-08-12 10:30:00,83.03,83.08,82.86,83.01,231300.0,64.261,64.2997,64.1294,64.2455,231300.0
2014-08-12 11:00:00,83.01,83.01,82.82,83.01,280200.0,64.2455,64.2455,64.0984,64.2455,280200.0
2014-08-12 11:30:00,83.01,83.06,82.92,82.94,222000.0,64.2455,64.2842,64.1758,64.1913,222000.0
2014-08-12 12:00:00,82.94,82.95,82.85,82.86,119100.0,64.1913,64.1991,64.1217,64.1294,119100.0
2014-08-12 12:30:00,82.86,83.03,82.86,82.92,181400.0,64.1294,64.261,64.1294,64.1758,181400.0
2014-08-12 13:00:00,82.92,82.98,82.85,82.89,112600.0,64.1758,64.2223,64.1217,64.1526,112600.0
2014-08-12 13:30:00,82.89,82.9,82.77,82.86,102100.0,64.1526,64.1604,64.0597,64.1294,102100.0
2014-08-12 14:00:00,82.85,82.88,82.7,82.85,259200.0,64.1217,64.1449,64.0056,64.1217,259200.0
2014-08-12 14:30:00,82.85,82.94,82.79,82.88,176200.0,64.1217,64.1913,64.0752,64.1449,176200.0
2014-08-12 15:00:00,82.88,82.94,82.87,82.93,238900.0,64.1449,64.1913,64.1371,64.1836,238900.0
2014-08-12 15:30:00,82.92,82.98,82.89,82.92,421900.0,64.1758,64.2223,64.1526,64.1758,421900.0
2014-08-13 09:30:00,82.98,83.0,82.74,82.82,370200.0,64.2223,64.2378,64.0365,64.0984,370200.0
2014-08-13 10:00:00,82.81,83.06,82.81,82.96,336500.0,64.0907,64.2842,64.0907,64.2068,336500.0
2014-08-13 10:30:00,82.95,83.17,82.94,83.14,233500.0,64.1991,64.3693,64.1913,64.3461,233500.0
2014-08-13 11:00:00,83.15,83.38,83.14,83.36,306400.0,64.3538,64.5319,64.3461,64.5164,306400.0
2014-08-13 11:30:00,83.35,83.39,83.1,83.11,223500.0,64.5086,64.5396,64.3152,64.3229,223500.0
2014-08-13 12:00:00,83.12,83.17,82.98,83.17,263300.0,64.3306,64.3693,64.2223,64.3693,263300.0
2014-08-13 12:30:00,83.16,83.23,83.11,83.2,160200.0,64.3616,64.4158,64.3229,64.3925,160200.0
2014-08-13 13:00:00,83.2,83.21,83.09,83.1,123000.0,64.3925,64.4003,64.3074,64.3152,123000.0
2014-08-13 13:30:00,83.1,83.21,83.09,83.14,158700.0,64.3152,64.4003,64.3074,64.3461,158700.0
2014-08-13 14:00:00,83.13,83.15,82.92,82.95,384000.0,64.3384,64.3538,64.1758,64.1991,384000.0
2014-08-13 14:30:00,82.96,82.98,82.91,82.93,404500.0,64.2068,64.2223,64.1681,64.1836,404500.0
2014-08-13 15:00:00,82.92,83.07,82.9,83.03,315600.0,64.1758,64.2919,64.1604,64.261,315600.0
2014-08-13 15:30:00,83.03,83.15,83.01,83.11,516200.0,64.261,64.3538,64.2455,64.3229,516200.0
2014-08-14 09:30:00,83.11,83.47,82.87,82.89,612200.0,64.3229,64.6015,64.1371,64.1526,612200.0
2014-08-14 10:00:00,82.9,83.1,82.74,83.04,514300.0,64.1604,64.3152,64.0365,64.2687,514300.0
2014-08-14 10:30:00,83.05,83.25,83.05,83.25,280200.0,64.2765,64.4312,64.2765,64.4312,280200.0
2014-08-14 11:00:00,83.25,83.5,83.23,83.48,519200.0,64.4312,64.6247,64.4158,64.6093,519200.0
2014-08-14 11:30:00,83.48,83.62,83.48,83.55,485600.0,64.6093,64.7176,64.6093,64.6634,485600.0
2014-08-14 12:00:00,83.55,83.6,83.5,83.57,179600.0,64.6634,64.7021,64.6247,64.6789,179600.0
2014-08-14 12:30:00,83.58,83.7,83.54,83.65,144800.0,64.6866,64.7795,64.6557,64.7408,144800.0
2014-08-14 13:00:00,83.65,83.76,83.63,83.76,254500.0,64.7408,64.826,64.7253,64.826,254500.0
2014-08-14 13:30:00,83.76,83.77,83.67,83.72,271500.0,64.826,64.8337,64.7563,64.795,271500.0
2014-08-14 14:00:00,83.73,83.8,83.68,83.79,120400.0,64.8027,64.8569,64.764,64.8492,120400.0
2014-08-14 14:30:00,83.8,83.83,83.72,83.75,174100.0,64.8569,64.8801,64.795,64.8182,174100.0
2014-08-14 15:00:00,83.75,83.92,83.75,83.88,292200.0,64.8182,64.9498,64.8182,64.9188,292200.0
2014-08-14 15:30:00,83.88,83.97,83.8,83.87,474800.0,64.9188,64.9885,64.8569,64.9111,474800.0
2014-08-15 09:30:00,84.03,84.09,83.74,83.97,703000.0,65.0349,65.0814,64.8105,64.9885,703000.0
2014-08-15 10:00:00,83.98,83.99,83.76,83.79,220400.0,64.9962,65.004,64.826,64.8492,220400.0
2014-08-15 10:30:00,83.79,83.85,82.95,83.34,470000.0,64.8492,64.8956,64.1991,64.5009,470000.0
2014-08-15 11:00:00,83.33,83.46,83.15,83.15,338400.0,64.4932,64.5938,64.3538,64.3538,338400.0
2014-08-15 11:30:00,83.15,83.26,82.84,82.99,285500.0,64.3538,64.439,64.1139,64.23,285500.0
2014-08-15 12:00:00,83.0,83.47,82.9,83.47,332500.0,64.2378,64.6015,64.1604,64.6015,332500.0
2014-08-15 12:30:00,83.47,83.61,83.39,83.51,313800.0,64.6015,64.7099,64.5396,64.6325,313800.0
2014-08-15 13:00:00,83.5,83.63,83.39,83.61,194000.0,64.6247,64.7253,64.5396,64.7099,194000.0
2014-08-15 13:30:00,83.61,83.69,83.4,83.42,210800.0,64.7099,64.7718,64.5473,64.5628,210800.0
2014-08-15 14:00:00,83.42,83.73,83.41,83.72,183000.0,64.5628,64.8027,64.5551,64.795,183000.0
2014-08-15 14:30:00,83.72,83.78,83.64,83.65,205600.0,64.795,64.8414,64.7331,64.7408,205600.0
2014-08-15 15:00:00,83.65,83.72,83.5,83.52,321000.0,64.7408,64.795,64.6247,64.6402,321000.0
2014-08-15 15:30:00,83.52,83.78,83.5,83.68,736300.0,64.6402,64.8414,64.6247,64.764,736300.0
2014-08-18 09:30:00,84.14,84.62,84.01,84.42,672000.0,65.1201,65.4916,65.0194,65.3368,672000.0
2014-08-18 10:00:00,84.43,84.51,84.29,84.34,366200.0,65.3445,65.4064,65.2362,65.2748,366200.0
2014-08-18 10:30:00,84.34,84.35,84.09,84.21,289400.0,65.2748,65.2826,65.0814,65.1742,289400.0
2014-08-18 11:00:00,84.21,84.26,84.05,84.2,291100.0,65.1742,65.2129,65.0504,65.1665,291100.0
2014-08-18 11:30:00,84.19,84.37,84.19,84.2,271700.0,65.1588,65.2981,65.1588,65.1665,271700.0
2014-08-18 12:00:00,84.2,84.23,84.11,84.15,215000.0,65.1665,65.1897,65.0968,65.1278,215000.0
2014-08-18 12:30:00,84.16,84.17,84.03,84.04,297400.0,65.1355,65.1433,65.0349,65.0427,297400.0
2014-08-18 13:00:00,84.03,84.16,83.92,83.95,250900.0,65.0349,65.1355,64.9498,64.973,250900.0
2014-08-18 13:30:00,83.95,84.03,83.91,83.95,349000.0,64.973,65.0349,64.9421,64.973,349000.0
2014-08-18 14:00:00,83.96,83.98,83.73,83.75,547000.0,64.9807,64.9962,64.8027,64.8182,547000.0
2014-08-18 14:30:00,83.76,83.82,83.43,83.74,653000.0,64.826,64.8724,64.5706,64.8105,653000.0
2014-08-18 15:00:00,83.74,83.9,83.6,83.63,672400.0,64.8105,64.9343,64.7021,64.7253,672400.0
2014-08-18 15:30:00,83.63,83.82,83.29,83.61,2017000.0,64.7253,64.8724,64.4622,64.7099,2017000.0
2014-08-19 09:30:00,86.9,87.46,86.57,86.98,3648400.0,67.2562,67.6896,67.0008,67.3181,3648400.0
2014-08-19 10:00:00,86.99,87.44,86.85,87.36,1526600.0,67.3258,67.6741,67.2175,67.6122,1526600.0
2014-08-19 10:30:00,87.37,87.66,87.11,87.62,998800.0,67.6199,67.8444,67.4187,67.8134,998800.0
2014-08-19 11:00:00,87.65,88.16,87.63,88.07,1348800.0,67.8366,68.2313,67.8211,68.1617,1348800.0
2014-08-19 11:30:00,88.07,88.72,88.07,88.55,1480800.0,68.1617,68.6647,68.1617,68.5332,1480800.0
2014-08-19 12:00:00,88.55,88.74,88.48,88.64,703800.0,68.5332,68.6802,68.479,68.6028,703800.0
2014-08-19 12:30:00,88.65,88.71,88.52,88.66,521200.0,68.6106,68.657,68.51,68.6183,521200.0
2014-08-19 13:00:00,88.66,88.99,88.66,88.91,675400.0,68.6183,68.8737,68.6183,68.8118,675400.0
2014-08-19 13:30:00,88.91,88.92,88.61,88.69,576300.0,68.8118,68.8195,68.5796,68.6415,576300.0
2014-08-19 14:00:00,88.7,88.74,88.41,88.58,660100.0,68.6493,68.6802,68.4248,68.5564,660100.0
2014-08-19 14:30:00,88.58,88.79,88.42,88.51,648800.0,68.5564,68.7189,68.4326,68.5022,648800.0
2014-08-19 15:00:00,88.51,88.64,88.33,88.55,1040000.0,68.5022,68.6028,68.3629,68.5332,1040000.0
2014-08-19 15:30:00,88.55,88.57,88.14,88.19,2102800.0,68.5332,68.5487,68.2159,68.2546,2102800.0
2014-08-20 09:30:00,88.17,89.59,88.08,89.5,1748100.0,68.2391,69.3381,68.1694,69.2684,1748100.0
2014-08-20 10:00:00,89.51,89.87,89.41,89.68,927200.0,69.2762,69.5548,69.1988,69.4077,927200.0
2014-08-20 10:30:00,89.69,89.99,89.59,89.92,647600.0,69.4155,69.6477,69.3381,69.5935,647600.0
2014-08-20 11:00:00,89.93,90.08,89.52,89.92,845500.0,69.6012,69.7173,69.2839,69.5935,845500.0
2014-08-20 11:30:00,89.92,90.07,89.9,89.95,546000.0,69.5935,69.7096,69.578,69.6167,546000.0
2014-08-20 12:00:00,89.95,90.17,89.95,90.1,498800.0,69.6167,69.787,69.6167,69.7328,498800.0
2014-08-20 12:30:00,90.11,90.38,90.1,90.12,706900.0,69.7405,69.9495,69.7328,69.7483,706900.0
2014-08-20 13:00:00,90.13,90.46,90.09,90.3,592300.0,69.756,70.0114,69.7251,69.8876,592300.0
2014-08-20 13:30:00,90.3,90.75,90.23,90.73,795400.0,69.8876,70.2359,69.8334,70.2204,795400.0
2014-08-20 14:00:00,90.73,90.88,90.43,90.68,1028800.0,70.2204,70.3365,69.9882,70.1817,1028800.0
2014-08-20 14:30:00,90.68,90.94,90.64,90.94,732100.0,70.1817,70.3829,70.1507,70.3829,732100.0
2014-08-20 15:00:00,90.94,91.07,90.87,90.91,993800.0,70.3829,70.4835,70.3287,70.3597,993800.0
2014-08-20 15:30:00,90.91,90.94,90.68,90.76,1845900.0,70.3597,70.3829,70.1817,70.2436,1845900.0
2014-08-21 09:30:00,90.67,91.24,90.67,91.1,998100.0,70.1739,70.6151,70.1739,70.5067,998100.0
2014-08-21 10:00:00,91.12,91.38,91.1,91.32,741600.0,70.5222,70.7234,70.5067,70.677,741600.0
2014-08-21 10:30:00,91.31,91.81,91.31,91.62,781800.0,70.6693,71.0562,70.6693,70.9092,781800.0
2014-08-21 11:00:00,91.61,91.66,91.14,91.17,640900.0,70.9015,70.9402,70.5377,70.5609,640900.0
2014-08-21 11:30:00,91.17,91.33,90.98,90.98,504000.0,70.5609,70.6848,70.4139,70.4139,504000.0
2014-08-21 12:00:00,90.98,91.19,90.86,90.88,453600.0,70.4139,70.5764,70.321,70.3365,453600.0
2014-08-21 12:30:00,90.88,90.96,90.76,90.87,327200.0,70.3365,70.3984,70.2436,70.3287,327200.0
2014-08-21 13:00:00,90.87,90.99,90.86,90.94,350800.0,70.3287,70.4216,70.321,70.3829,350800.0
2014-08-21 13:30:00,90.94,91.16,90.91,91.11,296400.0,70.3829,70.5532,70.3597,70.5145,296400.0
2014-08-21 14:00:00,91.11,91.16,90.99,91.11,354200.0,70.5145,70.5532,70.4216,70.5145,354200.0
2014-08-21 14:30:00,91.11,91.27,91.1,91.23,303800.0,70.5145,70.6383,70.5067,70.6074,303800.0
2014-08-21 15:00:00,91.22,91.25,91.07,91.11,342500.0,70.5996,70.6228,70.4835,70.5145,342500.0
2014-08-21 15:30:00,91.12,91.2,91.01,91.18,944600.0,70.5222,70.5841,70.4371,70.5687,944600.0
2014-08-22 09:30:00,90.74,91.14,90.71,90.97,715000.0,70.2281,70.5377,70.2049,70.4061,715000.0
2014-08-22 10:00:00,90.97,91.09,90.7,90.73,621500.0,70.4061,70.499,70.1972,70.2204,621500.0
2014-08-22 10:30:00,90.75,90.92,90.65,90.67,515000.0,70.2359,70.3674,70.1585,70.1739,515000.0
2014-08-22 11:00:00,90.65,90.94,90.65,90.9,412100.0,70.1585,70.3829,70.1585,70.352,412100.0
2014-08-22 11:30:00,90.9,90.92,90.75,90.89,365400.0,70.352,70.3674,70.2359,70.3442,365400.0
2014-08-22 12:00:00,90.91,90.99,90.71,90.73,347400.0,70.3597,70.4216,70.2049,70.2204,347400.0
2014-08-22 12:30:00,90.73,90.8,90.7,90.76,330400.0,70.2204,70.2746,70.1972,70.2436,330400.0
2014-08-22 13:00:00,90.77,90.95,90.71,90.94,361500.0,70.2513,70.3907,70.2049,70.3829,361500.0
2014-08-22 13:30:00,90.94,91.09,90.92,90.94,295200.0,70.3829,70.499,70.3674,70.3829,295200.0
2014-08-22 14:00:00,90.95,91.15,90.92,91.06,351700.0,70.3907,70.5454,70.3674,70.4758,351700.0
2014-08-22 14:30:00,91.05,91.15,90.97,91.05,329300.0,70.468,70.5454,70.4061,70.468,329300.0
2014-08-22 15:00:00,91.05,91.33,91.04,91.25,406500.0,70.468,70.6848,70.4603,70.6228,406500.0
2014-08-22 15:30:00,91.26,91.27,91.03,91.04,808100.0,70.6306,70.6383,70.4526,70.4603,808100.0
2014-08-25 09:30:00,91.2,91.74,90.95,91.64,783800.0,70.5841,71.0021,70.3907,70.9247,783800.0
2014-08-25 10:00:00,91.65,91.82,91.56,91.66,442600.0,70.9324,71.064,70.8628,70.9402,442600.0
2014-08-25 10:30:00,91.67,91.69,91.29,91.5,425700.0,70.9479,70.9634,70.6538,70.8163,425700.0
2014-08-25 11:00:00,91.51,91.54,91.16,91.19,424700.0,70.8241,70.8473,70.5532,70.5764,424700.0
2014-08-25 11:30:00,91.18,91.48,91.16,91.41,299600.0,70.5687,70.8008,70.5532,70.7467,299600.0
2014-08-25 12:00:00,91.41,91.41,91.23,91.32,276700.0,70.7467,70.7467,70.6074,70.677,276700.0
2014-08-25 12:30:00,91.32,91.36,91.25,91.31,218600.0,70.677,70.708,70.6228,70.6693,218600.0
2014-08-25 13:00:00,91.31,91.34,91.17,91.23,237300.0,70.6693,70.6925,70.5609,70.6074,237300.0
2014-08-25 13:30:00,91.23,91.25,91.15,91.19,260300.0,70.6074,70.6228,70.5454,70.5764,260300.0
2014-08-25 14:00:00,91.2,91.43,91.16,91.4,305800.0,70.5841,70.7621,70.5532,70.7389,305800.0
2014-08-25 14:30:00,91.4,91.53,91.34,91.48,351000.0,70.7389,70.8395,70.6925,70.8008,351000.0
2014-08-25 15:00:00,91.47,91.51,91.35,91.38,428500.0,70.7931,70.8241,70.7002,70.7234,428500.0
2014-08-25 15:30:00,91.37,91.41,91.21,91.22,1201900.0,70.7157,70.7467,70.5919,70.5996,1201900.0
2014-08-26 09:30:00,90.98,91.28,90.9,91.23,558200.0,70.4139,70.6461,70.352,70.6074,558200.0
2014-08-26 10:00:00,91.23,91.4,91.16,91.39,443900.0,70.6074,70.7389,70.5532,70.7312,443900.0
2014-08-26 10:30:00,91.4,91.56,91.33,91.46,382900.0,70.7389,70.8628,70.6848,70.7854,382900.0
2014-08-26 11:00:00,91.45,91.47,91.35,91.36,227700.0,70.7776,70.7931,70.7002,70.708,227700.0
2014-08-26 11:30:00,91.37,91.45,91.25,91.41,274300.0,70.7157,70.7776,70.6228,70.7467,274300.0
2014-08-26 12:00:00,91.41,91.64,91.33,91.48,256100.0,70.7467,70.9247,70.6848,70.8008,256100.0
2014-08-26 12:30:00,91.48,91.65,91.44,91.62,365700.0,70.8008,70.9324,70.7699,70.9092,365700.0
2014-08-26 13:00:00,91.62,91.63,91.45,91.6,315900.0,70.9092,70.9169,70.7776,70.8937,315900.0
2014-08-26 13:30:00,91.61,91.7,91.54,91.65,297000.0,70.9015,70.9711,70.8473,70.9324,297000.0
2014-08-26 14:00:00,91.64,91.72,91.61,91.71,271600.0,70.9247,70.9866,70.9015,70.9789,271600.0
2014-08-26 14:30:00,91.7,91.74,91.61,91.73,294300.0,70.9711,71.0021,70.9015,70.9943,294300.0
2014-08-26 15:00:00,91.73,91.75,91.68,91.74,332400.0,70.9943,71.0098,70.9556,71.0021,332400.0
2014-08-26 15:30:00,91.75,91.83,91.62,91.63,620400.0,71.0098,71.0717,70.9092,70.9169,620400.0
2014-08-27 09:30:00,91.68,91.79,91.31,91.4,420300.0,70.9556,71.0408,70.6693,70.7389,420300.0
2014-08-27 10:00:00,91.4,91.68,91.36,91.54,250400.0,70.7389,70.9556,70.708,70.8473,250400.0
2014-08-27 10:30:00,91.54,91.55,91.46,91.5,330500.0,70.8473,70.855,70.7854,70.8163,330500.0
2014-08-27 11:00:00,91.5,91.65,91.5,91.64,235700.0,70.8163,70.9324,70.8163,70.9247,235700.0
2014-08-27 11:30:00,91.63,91.67,91.57,91.58,200200.0,70.9169,70.9479,70.8705,70.8782,200200.0
2014-08-27 12:00:00,91.56,91.72,91.51,91.71,209800.0,70.8628,70.9866,70.8241,70.9789,209800.0
2014-08-27 12:30:00,91.71,91.9,91.71,91.86,289100.0,70.9789,71.1259,70.9789,71.0949,289100.0
2014-08-27 13:00:00,91.86,91.87,91.8,91.82,166700.0,71.0949,71.1027,71.0485,71.064,166700.0
2014-08-27 13:30:00,91.83,91.93,91.81,91.88,179800.0,71.0717,71.1491,71.0562,71.1104,179800.0
2014-08-27 14:00:00,91.87,91.93,91.81,91.91,223600.0,71.1027,71.1491,71.0562,71.1336,223600.0
2014-08-27 14:30:00,91.91,91.93,91.77,91.8,253200.0,71.1336,71.1491,71.0253,71.0485,253200.0
2014-08-27 15:00:00,91.8,91.9,91.72,91.86,333000.0,71.0485,71.1259,70.9866,71.0949,333000.0
2014-08-27 15:30:00,91.86,91.96,91.81,91.86,491700.0,71.0949,71.1723,71.0562,71.0949,491700.0
2014-08-28 09:30:00,91.4,92.1,91.27,92.08,611000.0,70.7389,71.2807,70.6383,71.2652,611000.0
2014-08-28 10:00:00,92.08,92.2,91.81,92.13,529200.0,71.2652,71.3581,71.0562,71.3039,529200.0
2014-08-28 10:30:00,92.13,92.25,92.03,92.23,383900.0,71.3039,71.3968,71.2265,71.3813,383900.0
2014-08-28 11:00:00,92.23,92.26,92.06,92.22,243400.0,71.3813,71.4045,71.2497,71.3736,243400.0
2014-08-28 11:30:00,92.23,92.25,92.04,92.1,252900.0,71.3813,71.3968,71.2343,71.2807,252900.0
2014-08-28 12:00:00,92.1,92.23,92.09,92.2,251200.0,71.2807,71.3813,71.273,71.3581,251200.0
2014-08-28 12:30:00,92.21,92.37,92.16,92.37,239400.0,71.3658,71.4897,71.3271,71.4897,239400.0
2014-08-28 13:00:00,92.36,92.47,92.32,92.33,217200.0,71.4819,71.5671,71.451,71.4587,217200.0
2014-08-28 13:30:00,92.33,92.46,92.24,92.43,245900.0,71.4587,71.5593,71.389,71.5361,245900.0
2014-08-28 14:00:00,92.43,92.54,92.4,92.54,246800.0,71.5361,71.6212,71.5129,71.6212,246800.0
2014-08-28 14:30:00,92.53,92.6,92.47,92.56,351000.0,71.6135,71.6677,71.5671,71.6367,351000.0
2014-08-28 15:00:00,92.56,92.73,92.54,92.67,406200.0,71.6367,71.7683,71.6212,71.7218,406200.0
2014-08-28 15:30:00,92.67,92.67,92.44,92.51,853300.0,71.7218,71.7218,71.5438,71.598,853300.0
2014-08-29 09:30:00,92.74,92.99,92.61,92.93,598800.0,71.776,71.9695,71.6754,71.9231,598800.0
2014-08-29 10:00:00,92.92,92.98,92.76,92.8,389100.0,71.9153,71.9618,71.7915,71.8225,389100.0
2014-08-29 10:30:00,92.81,92.99,92.71,92.98,470800.0,71.8302,71.9695,71.7528,71.9618,470800.0
2014-08-29 11:00:00,92.98,93.1,92.97,93.03,451000.0,71.9618,72.0546,71.954,72.0005,451000.0
2014-08-29 11:30:00,93.04,93.21,93.03,93.19,319200.0,72.0082,72.1398,72.0005,72.1243,319200.0
2014-08-29 12:00:00,93.18,93.25,93.01,93.01,321100.0,72.1166,72.1707,71.985,71.985,321100.0
2014-08-29 12:30:00,93.01,93.05,92.97,92.98,263700.0,71.985,72.0159,71.954,71.9618,263700.0
2014-08-29 13:00:00,92.97,93.01,92.91,92.96,285000.0,71.954,71.985,71.9076,71.9463,285000.0
2014-08-29 13:30:00,92.96,93.05,92.87,93.05,259200.0,71.9463,72.0159,71.8766,72.0159,259200.0
2014-08-29 14:00:00,93.04,93.2,93.02,93.18,273700.0,72.0082,72.132,71.9927,72.1166,273700.0
2014-08-29 14:30:00,93.19,93.26,93.14,93.24,327000.0,72.1243,72.1785,72.0856,72.163,327000.0
2014-08-29 15:00:00,93.24,93.35,93.22,93.28,587700.0,72.163,72.2481,72.1475,72.194,587700.0
2014-08-29 15:30:00,93.28,93.52,93.27,93.5,1192900.0,72.194,72.3797,72.1862,72.3642,1192900.0
2014-09-02 09:30:00,93.04,93.31,92.86,92.99,974200.0,72.3795,72.5895,72.2395,72.3406,974200.0
2014-09-02 10:00:00,93.0,93.11,92.86,93.06,591800.0,72.3484,72.434,72.2395,72.3951,591800.0
2014-09-02 10:30:00,93.04,93.16,92.88,93.12,514100.0,72.3795,72.4729,72.255,72.4417,514100.0
2014-09-02 11:00:00,93.12,93.12,92.94,92.97,474800.0,72.4417,72.4417,72.3017,72.325,474800.0
2014-09-02 11:30:00,92.97,93.01,92.81,92.86,419500.0,72.325,72.3562,72.2006,72.2395,419500.0
2014-09-02 12:00:00,92.85,93.01,92.8,92.96,235500.0,72.2317,72.3562,72.1928,72.3173,235500.0
2014-09-02 12:30:00,92.96,92.96,92.73,92.74,396100.0,72.3173,72.3173,72.1383,72.1461,396100.0
2014-09-02 13:00:00,92.74,92.81,91.75,91.76,1589600.0,72.1461,72.2006,71.376,71.3837,1589600.0
2014-09-02 13:30:00,91.75,91.99,89.85,90.95,7512300.0,71.376,71.5627,69.8979,70.7536,7512300.0
2014-09-02 14:00:00,90.95,91.17,90.57,90.69,1599600.0,70.7536,70.9248,70.458,70.5513,1599600.0
2014-09-02 14:30:00,90.69,91.34,90.44,91.29,1563400.0,70.5513,71.057,70.3569,71.0181,1563400.0
2014-09-02 15:00:00,91.28,91.38,91.07,91.23,828700.0,71.0103,71.0881,70.847,70.9714,828700.0
2014-09-02 15:30:00,91.23,91.29,90.95,91.15,2082600.0,70.9714,71.0181,70.7536,70.9092,2082600.0
2014-09-03 09:30:00,91.11,91.13,90.46,90.85,2320500.0,70.8781,70.8936,70.3724,70.6758,2320500.0
2014-09-03 10:00:00,90.86,91.31,90.47,90.64,1298100.0,70.6836,71.0337,70.3802,70.5124,1298100.0
2014-09-03 10:30:00,90.64,90.89,90.51,90.53,818200.0,70.5124,70.7069,70.4113,70.4269,818200.0
2014-09-03 11:00:00,90.54,90.75,90.51,90.59,477500.0,70.4347,70.598,70.4113,70.4736,477500.0
2014-09-03 11:30:00,90.59,90.72,90.5,90.5,383000.0,70.4736,70.5747,70.4035,70.4035,383000.0
2014-09-03 12:00:00,90.51,90.56,90.22,90.24,538900.0,70.4113,70.4502,70.1857,70.2013,538900.0
2014-09-03 12:30:00,90.25,90.47,90.24,90.43,517200.0,70.2091,70.3802,70.2013,70.3491,517200.0
2014-09-03 13:00:00,90.44,90.47,90.33,90.41,341100.0,70.3569,70.3802,70.2713,70.3335,341100.0
2014-09-03 13:30:00,90.41,90.45,90.24,90.34,326600.0,70.3335,70.3646,70.2013,70.2791,326600.0
2014-09-03 14:00:00,90.34,90.35,89.95,90.13,1581700.0,70.2791,70.2868,69.9757,70.1157,1581700.0
2014-09-03 14:30:00,90.12,90.14,89.31,89.43,1653200.0,70.1079,70.1235,69.4778,69.5711,1653200.0
2014-09-03 15:00:00,89.42,89.6,89.27,89.31,1282200.0,69.5634,69.7034,69.4467,69.4778,1282200.0
2014-09-03 15:30:00,89.32,89.36,88.98,89.0,2390600.0,69.4856,69.5167,69.2211,69.2366,2390600.0
2014-09-04 09:30:00,89.0,90.09,89.0,89.77,1226800.0,69.2366,70.0846,69.2366,69.8356,1226800.0
2014-09-04 10:00:00,89.78,90.19,89.71,89.99,626200.0,69.8434,70.1624,69.789,70.0068,626200.0
2014-09-04 10:30:00,89.98,90.32,89.95,90.32,498600.0,69.999,70.2635,69.9757,70.2635,498600.0
2014-09-04 11:00:00,90.32,90.59,90.28,90.37,738400.0,70.2635,70.4736,70.2324,70.3024,738400.0
2014-09-04 11:30:00,90.38,90.73,90.37,90.72,396300.0,70.3102,70.5825,70.3024,70.5747,396300.0
2014-09-04 12:00:00,90.71,90.75,90.61,90.67,299500.0,70.5669,70.598,70.4891,70.5358,299500.0
2014-09-04 12:30:00,90.68,90.69,90.47,90.5,325400.0,70.5436,70.5513,70.3802,70.4035,325400.0
2014-09-04 13:00:00,90.5,90.54,90.42,90.48,239400.0,70.4035,70.4347,70.3413,70.388,239400.0
2014-09-04 13:30:00,90.48,90.5,90.42,90.45,241900.0,70.388,70.4035,70.3413,70.3646,241900.0
2014-09-04 14:00:00,90.44,90.47,90.37,90.42,254300.0,70.3569,70.3802,70.3024,70.3413,254300.0
2014-09-04 14:30:00,90.42,90.42,90.0,90.03,496600.0,70.3413,70.3413,70.0146,70.0379,496600.0
2014-09-04 15:00:00,90.04,90.06,89.76,90.01,709800.0,70.0457,70.0612,69.8279,70.0223,709800.0
2014-09-04 15:30:00,90.02,90.02,89.86,89.94,1095000.0,70.0301,70.0301,69.9057,69.9679,1095000.0
2014-09-05 09:30:00,89.66,90.18,89.28,89.89,720500.0,69.7501,70.1546,69.4544,69.929,720500.0
2014-09-05 10:00:00,89.88,90.31,89.78,90.27,436100.0,69.9212,70.2557,69.8434,70.2246,436100.0
2014-09-05 10:30:00,90.28,90.34,90.07,90.31,338100.0,70.2324,70.2791,70.069,70.2557,338100.0
2014-09-05 11:00:00,90.32,90.41,90.23,90.31,403500.0,70.2635,70.3335,70.1935,70.2557,403500.0
2014-09-05 11:30:00,90.31,90.58,90.24,90.54,380100.0,70.2557,70.4658,70.2013,70.4347,380100.0
2014-09-05 12:00:00,90.54,90.69,90.41,90.65,242700.0,70.4347,70.5513,70.3335,70.5202,242700.0
2014-09-05 12:30:00,90.64,91.0,90.63,90.98,466400.0,70.5124,70.7925,70.5047,70.7769,466400.0
2014-09-05 13:00:00,90.97,91.14,90.93,91.11,469200.0,70.7692,70.9014,70.738,70.8781,469200.0
2014-09-05 13:30:00,91.11,91.27,91.03,91.21,463700.0,70.8781,71.0025,70.8158,70.9559,463700.0
2014-09-05 14:00:00,91.22,91.46,91.22,91.41,424600.0,70.9637,71.1504,70.9637,71.1115,424600.0
2014-09-05 14:30:00,91.42,91.42,91.17,91.31,288000.0,71.1192,71.1192,70.9248,71.0337,288000.0
2014-09-05 15:00:00,91.31,91.42,91.28,91.42,539600.0,71.0337,71.1192,71.0103,71.1192,539600.0
2014-09-05 15:30:00,91.41,91.64,91.39,91.59,1348600.0,71.1115,71.2904,71.0959,71.2515,1348600.0
2014-09-08 09:30:00,91.38,91.78,91.2,91.5,502900.0,71.0881,71.3993,70.9481,71.1815,502900.0
2014-09-08 10:00:00,91.51,91.62,91.18,91.25,389200.0,71.1893,71.2748,70.9325,70.987,389200.0
2014-09-08 10:30:00,91.25,91.36,91.0,91.33,433500.0,70.987,71.0726,70.7925,71.0492,433500.0
2014-09-08 11:00:00,91.32,91.34,91.13,91.16,232100.0,71.0414,71.057,70.8936,70.917,232100.0
2014-09-08 11:30:00,91.17,91.21,91.03,91.18,196000.0,70.9248,70.9559,70.8158,70.9325,196000.0
2014-09-08 12:00:00,91.19,91.22,91.0,91.22,346600.0,70.9403,70.9637,70.7925,70.9637,346600.0
2014-09-08 12:30:00,91.21,91.28,91.01,91.02,132400.0,70.9559,71.0103,70.8003,70.8081,132400.0
2014-09-08 13:00:00,91.01,91.03,90.66,90.66,280500.0,70.8003,70.8158,70.528,70.528,280500.0
2014-09-08 13:30:00,90.66,90.8,90.58,90.65,221000.0,70.528,70.6369,70.4658,70.5202,221000.0
2014-09-08 14:00:00,90.64,90.79,90.57,90.7,193600.0,70.5124,70.6291,70.458,70.5591,193600.0
2014-09-08 14:30:00,90.71,90.79,90.66,90.71,275900.0,70.5669,70.6291,70.528,70.5669,275900.0
2014-09-08 15:00:00,90.7,90.81,90.7,90.81,299800.0,70.5591,70.6447,70.5591,70.6447,299800.0
2014-09-08 15:30:00,90.81,90.87,90.74,90.82,612800.0,70.6447,70.6914,70.5902,70.6525,612800.0
2014-09-09 09:30:00,90.21,90.33,89.41,89.51,1056300.0,70.1779,70.2713,69.5556,69.6334,1056300.0
2014-09-09 10:00:00,89.55,89.83,89.45,89.77,671300.0,69.6645,69.8823,69.5867,69.8356,671300.0
2014-09-09 10:30:00,89.78,89.89,89.7,89.75,622200.0,69.8434,69.929,69.7812,69.8201,622200.0
2014-09-09 11:00:00,89.74,89.76,89.53,89.63,459300.0,69.8123,69.8279,69.6489,69.7267,459300.0
2014-09-09 11:30:00,89.63,89.73,89.47,89.53,391300.0,69.7267,69.8045,69.6023,69.6489,391300.0
2014-09-09 12:00:00,89.52,89.7,89.46,89.67,277100.0,69.6412,69.7812,69.5945,69.7578,277100.0
2014-09-09 12:30:00,89.69,89.71,89.57,89.66,229000.0,69.7734,69.789,69.6801,69.7501,229000.0
2014-09-09 13:00:00,89.68,89.83,89.64,89.69,321600.0,69.7656,69.8823,69.7345,69.7734,321600.0
2014-09-09 13:30:00,89.7,89.81,89.62,89.78,321800.0,69.7812,69.8668,69.7189,69.8434,321800.0
2014-09-09 14:00:00,89.78,89.81,89.46,89.53,286700.0,69.8434,69.8668,69.5945,69.6489,286700.0
2014-09-09 14:30:00,89.52,89.53,89.23,89.24,453600.0,69.6412,69.6489,69.4156,69.4233,453600.0
2014-09-09 15:00:00,89.24,89.43,88.78,88.86,878400.0,69.4233,69.5711,69.0655,69.1277,878400.0
2014-09-09 15:30:00,88.87,89.0,88.84,88.93,958100.0,69.1355,69.2366,69.1122,69.1822,958100.0
2014-09-10 09:30:00,88.66,89.2,88.66,88.84,613900.0,68.9721,69.3922,68.9721,69.1122,613900.0
2014-09-10 10:00:00,88.84,88.91,88.66,88.89,363800.0,69.1122,69.1666,68.9721,69.1511,363800.0
2014-09-10 10:30:00,88.9,88.91,88.41,88.42,568400.0,69.1588,69.1666,68.7776,68.7854,568400.0
2014-09-10 11:00:00,88.42,88.53,88.33,88.46,389300.0,68.7854,68.871,68.7154,68.8165,389300.0
2014-09-10 11:30:00,88.47,88.61,88.43,88.55,311100.0,68.8243,68.9332,68.7932,68.8866,311100.0
2014-09-10 12:00:00,88.56,88.61,88.46,88.53,369400.0,68.8943,68.9332,68.8165,68.871,369400.0
2014-09-10 12:30:00,88.53,88.63,88.43,88.63,358700.0,68.871,68.9488,68.7932,68.9488,358700.0
2014-09-10 13:00:00,88.62,88.96,88.56,88.9,445400.0,68.941,69.2055,68.8943,69.1588,445400.0
2014-09-10 13:30:00,88.91,89.19,88.86,89.15,286400.0,69.1666,69.3844,69.1277,69.3533,286400.0
2014-09-10 14:00:00,89.14,89.27,89.1,89.17,222700.0,69.3455,69.4467,69.3144,69.3689,222700.0
2014-09-10 14:30:00,89.17,89.18,88.98,88.99,270800.0,69.3689,69.3767,69.2211,69.2288,270800.0
2014-09-10 15:00:00,89.0,89.4,89.0,89.35,480800.0,69.2366,69.5478,69.2366,69.5089,480800.0
2014-09-10 15:30:00,89.36,89.37,89.24,89.26,663800.0,69.5167,69.5245,69.4233,69.4389,663800.0
2014-09-11 09:30:00,89.07,89.33,88.81,88.85,322600.0,69.2911,69.4933,69.0888,69.1199,322600.0
2014-09-11 10:00:00,88.85,88.88,88.62,88.76,364100.0,69.1199,69.1433,68.941,69.0499,364100.0
2014-09-11 10:30:00,88.76,89.02,88.66,88.91,242400.0,69.0499,69.2522,68.9721,69.1666,242400.0
2014-09-11 11:00:00,88.94,89.16,88.89,89.09,195900.0,69.1899,69.3611,69.1511,69.3066,195900.0
2014-09-11 11:30:00,89.09,89.12,88.97,89.12,170400.0,69.3066,69.33,69.2133,69.33,170400.0
2014-09-11 12:00:00,89.12,89.42,89.11,89.42,255200.0,69.33,69.5634,69.3222,69.5634,255200.0
2014-09-11 12:30:00,89.42,89.42,89.25,89.29,212000.0,69.5634,69.5634,69.4311,69.4622,212000.0
2014-09-11 13:00:00,89.3,89.37,89.17,89.2,351900.0,69.47,69.5245,69.3689,69.3922,351900.0
2014-09-11 13:30:00,89.19,89.3,89.08,89.11,181500.0,69.3844,69.47,69.2989,69.3222,181500.0
2014-09-11 14:00:00,89.12,89.23,89.07,89.09,204200.0,69.33,69.4156,69.2911,69.3066,204200.0
2014-09-11 14:30:00,89.09,89.15,89.02,89.05,186000.0,69.3066,69.3533,69.2522,69.2755,186000.0
2014-09-11 15:00:00,89.06,89.2,89.03,89.11,221000.0,69.2833,69.3922,69.26,69.3222,221000.0
2014-09-11 15:30:00,89.13,89.24,89.04,89.2,480800.0,69.3378,69.4233,69.2677,69.3922,480800.0
2014-09-12 09:30:00,89.38,89.5,88.53,89.16,426900.0,69.5322,69.6256,68.871,69.3611,426900.0
2014-09-12 10:00:00,89.18,89.36,88.92,89.24,263900.0,69.3767,69.5167,69.1744,69.4233,263900.0
2014-09-12 10:30:00,89.23,89.27,89.02,89.18,248500.0,69.4156,69.4467,69.2522,69.3767,248500.0
2014-09-12 11:00:00,89.18,89.22,88.77,88.85,188500.0,69.3767,69.4078,69.0577,69.1199,188500.0
2014-09-12 11:30:00,88.84,88.9,88.64,88.86,166600.0,69.1122,69.1588,68.9566,69.1277,166600.0
2014-09-12 12:00:00,88.85,88.95,88.76,88.77,154800.0,69.1199,69.1977,69.0499,69.0577,154800.0
2014-09-12 12:30:00,88.77,88.8,88.7,88.77,178300.0,69.0577,69.081,69.0032,69.0577,178300.0
2014-09-12 13:00:00,88.77,88.79,88.53,88.64,111300.0,69.0577,69.0733,68.871,68.9566,111300.0
2014-09-12 13:30:00,88.64,88.74,88.51,88.7,178300.0,68.9566,69.0344,68.8554,69.0032,178300.0
2014-09-12 14:00:00,88.71,88.74,88.62,88.72,224400.0,69.011,69.0344,68.941,69.0188,224400.0
2014-09-12 14:30:00,88.72,88.75,88.52,88.52,287400.0,69.0188,69.0421,68.8632,68.8632,287400.0
2014-09-12 15:00:00,88.53,88.73,88.46,88.7,402100.0,68.871,69.0266,68.8165,69.0032,402100.0
2014-09-12 15:30:00,88.7,88.84,88.62,88.84,532500.0,69.0032,69.1122,68.941,69.1122,532500.0
2014-09-15 09:30:00,89.18,89.29,88.6,88.86,335900.0,69.3767,69.4622,68.9255,69.1277,335900.0
2014-09-15 10:00:00,88.85,89.3,88.79,89.26,252600.0,69.1199,69.47,69.0733,69.4389,252600.0
2014-09-15 10:30:00,89.29,89.39,89.13,89.21,229800.0,69.4622,69.54,69.3378,69.4,229800.0
2014-09-15 11:00:00,89.19,89.2,89.07,89.11,192500.0,69.3844,69.3922,69.2911,69.3222,192500.0
2014-09-15 11:30:00,89.12,89.28,89.1,89.23,175800.0,69.33,69.4544,69.3144,69.4156,175800.0
2014-09-15 12:00:00,89.23,89.49,89.19,89.37,244500.0,69.4156,69.6178,69.3844,69.5245,244500.0
2014-09-15 12:30:00,89.37,89.45,89.31,89.41,167100.0,69.5245,69.5867,69.4778,69.5556,167100.0
2014-09-15 13:00:00,89.39,89.47,89.36,89.44,190500.0,69.54,69.6023,69.5167,69.5789,190500.0
2014-09-15 13:30:00,89.43,89.5,89.36,89.4,178300.0,69.5711,69.6256,69.5167,69.5478,178300.0
2014-09-15 14:00:00,89.39,89.46,89.21,89.45,203100.0,69.54,69.5945,69.4,69.5867,203100.0
2014-09-15 14:30:00,89.44,89.5,89.38,89.45,223500.0,69.5789,69.6256,69.5322,69.5867,223500.0
2014-09-15 15:00:00,89.46,89.54,89.39,89.49,315800.0,69.5945,69.6567,69.54,69.6178,315800.0
2014-09-15 15:30:00,89.5,89.52,89.34,89.39,478100.0,69.6256,69.6412,69.5011,69.54,478100.0
2014-09-16 09:30:00,88.97,89.48,88.53,89.46,545900.0,69.2133,69.61,68.871,69.5945,545900.0
2014-09-16 10:00:00,89.47,89.47,89.1,89.19,256500.0,69.6023,69.6023,69.3144,69.3844,256500.0
2014-09-16 10:30:00,89.19,89.51,89.17,89.45,156000.0,69.3844,69.6334,69.3689,69.5867,156000.0
2014-09-16 11:00:00,89.46,89.7,89.35,89.7,169600.0,69.5945,69.7812,69.5089,69.7812,169600.0
2014-09-16 11:30:00,89.7,90.12,89.66,90.06,247500.0,69.7812,70.1079,69.7501,70.0612,247500.0
2014-09-16 12:00:00,90.06,90.24,89.99,90.11,234400.0,70.0612,70.2013,70.0068,70.1001,234400.0
2014-09-16 12:30:00,90.12,90.48,90.11,90.41,424900.0,70.1079,70.388,70.1001,70.3335,424900.0
2014-09-16 13:00:00,90.41,90.74,90.41,90.61,449400.0,70.3335,70.5902,70.3335,70.4891,449400.0
2014-09-16 13:30:00,90.61,90.62,90.46,90.53,247800.0,70.4891,70.4969,70.3724,70.4269,247800.0
2014-09-16 14:00:00,90.53,90.53,90.34,90.42,297200.0,70.4269,70.4269,70.2791,70.3413,297200.0
2014-09-16 14:30:00,90.42,90.54,90.4,90.5,260800.0,70.3413,70.4347,70.3257,70.4035,260800.0
2014-09-16 15:00:00,90.51,90.56,90.33,90.33,282700.0,70.4113,70.4502,70.2713,70.2713,282700.0
2014-09-16 15:30:00,90.33,90.37,90.27,90.29,597300.0,70.2713,70.3024,70.2246,70.2402,597300.0
2014-09-17 09:30:00,90.63,90.86,89.94,90.56,240700.0,70.5047,70.6836,69.9679,70.4502,240700.0
2014-09-17 10:00:00,90.58,90.99,90.57,90.75,549700.0,70.4658,70.7847,70.458,70.598,549700.0
2014-09-17 10:30:00,90.75,90.88,90.68,90.77,383400.0,70.598,70.6992,70.5436,70.6136,383400.0
2014-09-17 11:00:00,90.77,90.86,90.69,90.8,320800.0,70.6136,70.6836,70.5513,70.6369,320800.0
2014-09-17 11:30:00,90.8,90.8,90.62,90.72,334000.0,70.6369,70.6369,70.4969,70.5747,334000.0
2014-09-17 12:00:00,90.73,90.87,90.7,90.8,165900.0,70.5825,70.6914,70.5591,70.6369,165900.0
2014-09-17 12:30:00,90.8,90.9,90.79,90.89,160800.0,70.6369,70.7147,70.6291,70.7069,160800.0
2014-09-17 13:00:00,90.89,90.92,90.77,90.77,185800.0,70.7069,70.7303,70.6136,70.6136,185800.0
2014-09-17 13:30:00,90.77,91.25,90.71,91.21,363900.0,70.6136,70.987,70.5669,70.9559,363900.0
2014-09-17 14:00:00,91.21,91.44,90.88,91.4,448800.0,70.9559,71.1348,70.6992,71.1037,448800.0
2014-09-17 14:30:00,91.39,91.41,91.05,91.36,245500.0,71.0959,71.1115,70.8314,71.0726,245500.0
2014-09-17 15:00:00,91.37,91.54,91.24,91.4,382000.0,71.0803,71.2126,70.9792,71.1037,382000.0
2014-09-17 15:30:00,91.4,91.41,91.1,91.22,1172100.0,71.1037,71.1115,70.8703,70.9637,1172100.0
2014-09-18 09:30:00,91.83,91.83,91.2,91.58,437200.0,71.4382,71.4382,70.9481,71.2437,437200.0
2014-09-18 10:00:00,91.54,91.99,91.52,91.91,464100.0,71.2126,71.5627,71.197,71.5004,464100.0
2014-09-18 10:30:00,91.9,92.12,91.87,91.94,383200.0,71.4927,71.6638,71.4693,71.5238,383200.0
2014-09-18 11:00:00,91.94,92.44,91.94,92.19,458000.0,71.5238,71.9127,71.5238,71.7183,458000.0
2014-09-18 11:30:00,92.19,92.19,91.9,91.94,263900.0,71.7183,71.7183,71.4927,71.5238,263900.0
2014-09-18 12:00:00,91.95,92.01,91.84,91.87,202900.0,71.5315,71.5782,71.446,71.4693,202900.0
2014-09-18 12:30:00,91.86,92.0,91.82,91.95,208500.0,71.4615,71.5704,71.4304,71.5315,208500.0
2014-09-18 13:00:00,91.95,92.01,91.9,92.0,195600.0,71.5315,71.5782,71.4927,71.5704,195600.0
2014-09-18 13:30:00,91.99,92.23,91.97,92.18,286300.0,71.5627,71.7494,71.5471,71.7105,286300.0
2014-09-18 14:00:00,92.17,92.2,92.0,92.12,301800.0,71.7027,71.726,71.5704,71.6638,301800.0
2014-09-18 14:30:00,92.12,92.37,91.99,92.04,522700.0,71.6638,71.8583,71.5627,71.6016,522700.0
2014-09-18 15:00:00,92.04,92.24,92.0,92.2,288500.0,71.6016,71.7572,71.5704,71.726,288500.0
2014-09-18 15:30:00,92.2,92.24,92.07,92.1,895800.0,71.726,71.7572,71.6249,71.6482,895800.0
2014-09-19 09:30:00,92.85,93.59,92.61,93.44,3040100.0,72.2317,72.8074,72.045,72.6907,3040100.0
2014-09-19 10:00:00,93.45,93.75,93.41,93.72,720500.0,72.6985,72.9318,72.6673,72.9085,720500.0
2014-09-19 10:30:00,93.72,93.75,93.35,93.54,508000.0,72.9085,72.9318,72.6207,72.7685,508000.0
2014-09-19 11:00:00,93.54,93.54,93.34,93.4,380400.0,72.7685,72.7685,72.6129,72.6596,380400.0
2014-09-19 11:30:00,93.39,93.39,93.01,93.06,273600.0,72.6518,72.6518,72.3562,72.3951,273600.0
2014-09-19 12:00:00,93.06,93.08,92.51,92.51,345300.0,72.3951,72.4106,71.9672,71.9672,345300.0
2014-09-19 12:30:00,92.51,92.65,92.43,92.58,279900.0,71.9672,72.0761,71.905,72.0216,279900.0
2014-09-19 13:00:00,92.58,92.62,92.2,92.46,218600.0,72.0216,72.0528,71.726,71.9283,218600.0
2014-09-19 13:30:00,92.47,92.63,92.42,92.48,194400.0,71.9361,72.0605,71.8972,71.9439,194400.0
2014-09-19 14:00:00,92.49,92.64,92.43,92.59,148100.0,71.9516,72.0683,71.905,72.0294,148100.0
2014-09-19 14:30:00,92.59,92.85,92.57,92.84,210900.0,72.0294,72.2317,72.0139,72.2239,210900.0
2014-09-19 15:00:00,92.84,92.87,92.67,92.67,274800.0,72.2239,72.2473,72.0917,72.0917,274800.0
2014-09-19 15:30:00,92.67,92.82,92.35,92.37,1271500.0,72.0917,72.2084,71.8427,71.8583,1271500.0
2014-09-22 09:30:00,91.98,92.29,91.68,92.29,425200.0,71.5549,71.796,71.3215,71.796,425200.0
2014-09-22 10:00:00,92.27,92.42,92.03,92.21,376300.0,71.7805,71.8972,71.5938,71.7338,376300.0
2014-09-22 10:30:00,92.21,92.29,91.99,92.15,425200.0,71.7338,71.796,71.5627,71.6871,425200.0
2014-09-22 11:00:00,92.15,92.27,92.01,92.21,322400.0,71.6871,71.7805,71.5782,71.7338,322400.0
2014-09-22 11:30:00,92.21,92.37,92.12,92.17,358000.0,71.7338,71.8583,71.6638,71.7027,358000.0
2014-09-22 12:00:00,92.15,92.16,91.94,92.1,255100.0,71.6871,71.6949,71.5238,71.6482,255100.0
2014-09-22 12:30:00,92.1,92.11,91.94,91.96,180100.0,71.6482,71.656,71.5238,71.5393,180100.0
2014-09-22 13:00:00,91.97,91.98,91.84,91.94,161200.0,71.5471,71.5549,71.446,71.5238,161200.0
2014-09-22 13:30:00,91.94,92.02,91.9,91.93,157100.0,71.5238,71.586,71.4927,71.516,157100.0
2014-09-22 14:00:00,91.92,91.98,91.72,91.73,226600.0,71.5082,71.5549,71.3526,71.3604,226600.0
2014-09-22 14:30:00,91.74,91.96,91.73,91.79,434400.0,71.3682,71.5393,71.3604,71.4071,434400.0
2014-09-22 15:00:00,91.79,91.97,91.72,91.94,352600.0,71.4071,71.5471,71.3526,71.5238,352600.0
2014-09-22 15:30:00,91.94,92.03,91.86,91.91,643000.0,71.5238,71.5938,71.4615,71.5004,643000.0
2014-09-23 09:30:00,91.79,92.22,91.45,91.93,401100.0,71.4071,71.7416,71.1426,71.516,401100.0
2014-09-23 10:00:00,91.93,92.11,91.74,91.75,281200.0,71.516,71.656,71.3682,71.376,281200.0
2014-09-23 10:30:00,91.75,92.05,91.68,91.96,271800.0,71.376,71.6093,71.3215,71.5393,271800.0
2014-09-23 11:00:00,91.96,92.0,91.79,91.86,288000.0,71.5393,71.5704,71.4071,71.4615,288000.0
2014-09-23 11:30:00,91.87,92.06,91.86,91.89,1019000.0,71.4693,71.6171,71.4615,71.4849,1019000.0
2014-09-23 12:00:00,91.88,92.03,91.87,91.89,185200.0,71.4771,71.5938,71.4693,71.4849,185200.0
2014-09-23 12:30:00,91.89,91.91,91.83,91.88,175800.0,71.4849,71.5004,71.4382,71.4771,175800.0
2014-09-23 13:00:00,91.85,91.9,91.8,91.89,214600.0,71.4538,71.4927,71.4149,71.4849,214600.0
2014-09-23 13:30:00,91.89,91.96,91.74,91.77,323200.0,71.4849,71.5393,71.3682,71.3915,323200.0
2014-09-23 14:00:00,91.78,91.87,91.71,91.75,237900.0,71.3993,71.4693,71.3448,71.376,237900.0
2014-09-23 14:30:00,91.76,91.92,91.68,91.89,279200.0,71.3837,71.5082,71.3215,71.4849,279200.0
2014-09-23 15:00:00,91.89,91.92,91.76,91.85,334200.0,71.4849,71.5082,71.3837,71.4538,334200.0
2014-09-23 15:30:00,91.85,91.9,91.48,91.49,774200.0,71.4538,71.4927,71.1659,71.1737,774200.0
2014-09-24 09:30:00,91.68,91.96,91.55,91.73,385100.0,71.3215,71.5393,71.2204,71.3604,385100.0
2014-09-24 10:00:00,91.73,91.88,91.35,91.55,457900.0,71.3604,71.4771,71.0648,71.2204,457900.0
2014-09-24 10:30:00,91.57,91.78,91.52,91.75,270800.0,71.2359,71.3993,71.197,71.376,270800.0
2014-09-24 11:00:00,91.76,92.2,91.72,92.18,413500.0,71.3837,71.726,71.3526,71.7105,413500.0
2014-09-24 11:30:00,92.19,92.19,91.93,91.97,322800.0,71.7183,71.7183,71.516,71.5471,322800.0
2014-09-24 12:00:00,91.98,92.02,91.9,92.0,208800.0,71.5549,71.586,71.4927,71.5704,208800.0
2014-09-24 12:30:00,92.0,92.21,92.0,92.18,182500.0,71.5704,71.7338,71.5704,71.7105,182500.0
2014-09-24 13:00:00,92.19,92.23,92.03,92.21,268000.0,71.7183,71.7494,71.5938,71.7338,268000.0
2014-09-24 13:30:00,92.21,92.54,92.2,92.49,288400.0,71.7338,71.9905,71.726,71.9516,288400.0
2014-09-24 14:00:00,92.49,92.93,92.48,92.88,559200.0,71.9516,72.2939,71.9439,72.255,559200.0
2014-09-24 14:30:00,92.89,93.11,92.88,93.04,435900.0,72.2628,72.434,72.255,72.3795,435900.0
2014-09-24 15:00:00,93.04,93.06,92.93,93.04,590300.0,72.3795,72.3951,72.2939,72.3795,590300.0
2014-09-24 15:30:00,93.05,93.08,92.98,93.03,817100.0,72.3873,72.4106,72.3328,72.3717,817100.0
2014-09-25 09:30:00,92.8,93.0,92.59,92.76,358800.0,72.1928,72.3484,72.0294,72.1617,358800.0
2014-09-25 10:00:00,92.75,92.76,92.14,92.43,293000.0,72.1539,72.1617,71.6794,71.905,293000.0
2014-09-25 10:30:00,92.43,92.43,91.99,92.27,301300.0,71.905,71.905,71.5627,71.7805,301300.0
2014-09-25 11:00:00,92.26,92.28,91.95,92.21,301100.0,71.7727,71.7883,71.5315,71.7338,301100.0
2014-09-25 11:30:00,92.21,92.22,91.82,91.83,206300.0,71.7338,71.7416,71.4304,71.4382,206300.0
2014-09-25 12:00:00,91.83,91.85,91.56,91.59,269600.0,71.4382,71.4538,71.2282,71.2515,269600.0
2014-09-25 12:30:00,91.59,91.73,91.55,91.63,184100.0,71.2515,71.3604,71.2204,71.2826,184100.0
2014-09-25 13:00:00,91.64,91.76,91.57,91.74,247300.0,71.2904,71.3837,71.2359,71.3682,247300.0
2014-09-25 13:30:00,91.74,91.79,91.58,91.71,203900.0,71.3682,71.4071,71.2437,71.3448,203900.0
2014-09-25 14:00:00,91.7,91.83,91.65,91.81,246000.0,71.3371,71.4382,71.2982,71.4226,246000.0
2014-09-25 14:30:00,91.82,92.12,91.81,92.0,314300.0,71.4304,71.6638,71.4226,71.5704,314300.0
2014-09-25 15:00:00,92.0,92.03,91.78,91.88,256300.0,71.5704,71.5938,71.3993,71.4771,256300.0
2014-09-25 15:30:00,91.88,92.2,91.87,91.93,770000.0,71.4771,71.726,71.4693,71.516,770000.0
2014-09-26 09:30:00,92.29,92.3,91.8,91.93,415800.0,71.796,71.8038,71.4149,71.516,415800.0
2014-09-26 10:00:00,91.95,92.34,91.92,92.14,237300.0,71.5315,71.8349,71.5082,71.6794,237300.0
2014-09-26 10:30:00,92.14,92.23,91.99,92.13,219300.0,71.6794,71.7494,71.5627,71.6716,219300.0
2014-09-26 11:00:00,92.14,92.19,91.88,91.99,172400.0,71.6794,71.7183,71.4771,71.5627,172400.0
2014-09-26 11:30:00,92.0,92.08,91.87,91.98,193300.0,71.5704,71.6327,71.4693,71.5549,193300.0
2014-09-26 12:00:00,91.99,92.08,91.93,91.95,138800.0,71.5627,71.6327,71.516,71.5315,138800.0
2014-09-26 12:30:00,91.95,92.04,91.88,92.02,200500.0,71.5315,71.6016,71.4771,71.586,200500.0
2014-09-26 13:00:00,92.03,92.38,92.03,92.26,205000.0,71.5938,71.8661,71.5938,71.7727,205000.0
2014-09-26 13:30:00,92.28,92.33,92.22,92.32,151800.0,71.7883,71.8272,71.7416,71.8194,151800.0
2014-09-26 14:00:00,92.32,92.89,92.32,92.87,345000.0,71.8194,72.2628,71.8194,72.2473,345000.0
2014-09-26 14:30:00,92.87,93.0,92.79,92.84,305900.0,72.2473,72.3484,72.185,72.2239,305900.0
2014-09-26 15:00:00,92.84,92.95,92.77,92.85,306800.0,72.2239,72.3095,72.1695,72.2317,306800.0
2014-09-26 15:30:00,92.85,92.93,92.77,92.83,696300.0,72.2317,72.2939,72.1695,72.2161,696300.0
2014-09-29 09:30:00,92.37,92.74,91.95,92.72,448500.0,71.8583,72.1461,71.5315,72.1306,448500.0
2014-09-29 10:00:00,92.72,92.8,92.47,92.57,292600.0,72.1306,72.1928,71.9361,72.0139,292600.0
2014-09-29 10:30:00,92.57,92.82,92.5,92.58,200600.0,72.0139,72.2084,71.9594,72.0216,200600.0
2014-09-29 11:00:00,92.57,92.91,92.51,92.88,272900.0,72.0139,72.2784,71.9672,72.255,272900.0
2014-09-29 11:30:00,92.91,92.91,92.77,92.88,185000.0,72.2784,72.2784,72.1695,72.255,185000.0
2014-09-29 12:00:00,92.88,92.9,92.64,92.68,124500.0,72.255,72.2706,72.0683,72.0994,124500.0
2014-09-29 12:30:00,92.68,92.71,92.48,92.53,143300.0,72.0994,72.1228,71.9439,71.9828,143300.0
2014-09-29 13:00:00,92.52,92.7,92.43,92.69,187500.0,71.975,72.115,71.905,72.1072,187500.0
2014-09-29 13:30:00,92.69,92.84,92.6,92.79,157800.0,72.1072,72.2239,72.0372,72.185,157800.0
2014-09-29 14:00:00,92.79,92.88,92.57,92.63,166000.0,72.185,72.255,72.0139,72.0605,166000.0
2014-09-29 14:30:00,92.62,92.88,92.6,92.87,185400.0,72.0528,72.255,72.0372,72.2473,185400.0
2014-09-29 15:00:00,92.88,93.17,92.85,93.06,330500.0,72.255,72.4806,72.2317,72.3951,330500.0
2014-09-29 15:30:00,93.07,93.11,92.81,92.88,531400.0,72.4028,72.434,72.2006,72.255,531400.0
2014-09-30 09:30:00,93.03,93.21,92.76,92.91,501800.0,72.3717,72.5118,72.1617,72.2784,501800.0
2014-09-30 10:00:00,92.91,92.97,92.59,92.68,267100.0,72.2784,72.325,72.0294,72.0994,267100.0
2014-09-30 10:30:00,92.69,93.0,92.69,92.89,278500.0,72.1072,72.3484,72.1072,72.2628,278500.0
2014-09-30 11:00:00,92.89,93.07,92.87,92.95,490200.0,72.2628,72.4028,72.2473,72.3095,490200.0
2014-09-30 11:30:00,92.94,92.97,92.67,92.78,288600.0,72.3017,72.325,72.0917,72.1772,288600.0
2014-09-30 12:00:00,92.79,92.86,92.65,92.67,253700.0,72.185,72.2395,72.0761,72.0917,253700.0
2014-09-30 12:30:00,92.66,92.67,92.3,92.37,361500.0,72.0839,72.0917,71.8038,71.8583,361500.0
2014-09-30 13:00:00,92.38,92.47,92.04,92.08,388600.0,71.8661,71.9361,71.6016,71.6327,388600.0
2014-09-30 13:30:00,92.09,92.11,91.64,91.67,443800.0,71.6405,71.656,71.2904,71.3137,443800.0
2014-09-30 14:00:00,91.66,91.92,91.4,91.5,432200.0,71.3059,71.5082,71.1037,71.1815,432200.0
2014-09-30 14:30:00,91.5,91.77,91.46,91.7,465800.0,71.1815,71.3915,71.1504,71.3371,465800.0
2014-09-30 15:00:00,91.7,91.93,91.57,91.89,365000.0,71.3371,71.516,71.2359,71.4849,365000.0
2014-09-30 15:30:00,91.89,92.02,91.74,91.77,821800.0,71.4849,71.586,71.3682,71.3915,821800.0
2014-10-01 09:30:00,92.14,92.34,91.56,91.97,550300.0,71.6794,71.8349,71.2282,71.5471,550300.0
2014-10-01 10:00:00,91.97,92.0,91.53,91.76,387300.0,71.5471,71.5704,71.2048,71.3837,387300.0
2014-10-01 10:30:00,91.77,92.09,91.48,92.07,322200.0,71.3915,71.6405,71.1659,71.6249,322200.0
2014-10-01 11:00:00,92.06,92.24,91.86,91.95,292200.0,71.6171,71.7572,71.4615,71.5315,292200.0
2014-10-01 11:30:00,91.95,92.04,91.76,91.84,285000.0,71.5315,71.6016,71.3837,71.446,285000.0
2014-10-01 12:00:00,91.86,91.92,91.67,91.91,173000.0,71.4615,71.5082,71.3137,71.5004,173000.0
2014-10-01 12:30:00,91.9,91.9,91.57,91.64,243400.0,71.4927,71.4927,71.2359,71.2904,243400.0
2014-10-01 13:00:00,91.64,91.72,91.27,91.37,332200.0,71.2904,71.3526,71.0025,71.0803,332200.0
2014-10-01 13:30:00,91.37,91.39,90.97,91.15,412100.0,71.0803,71.0959,70.7692,70.9092,412100.0
2014-10-01 14:00:00,91.15,91.39,91.12,91.31,316100.0,70.9092,71.0959,70.8859,71.0337,316100.0
2014-10-01 14:30:00,91.32,91.41,91.05,91.07,223100.0,71.0414,71.1115,70.8314,70.847,223100.0
2014-10-01 15:00:00,91.07,91.23,90.92,91.16,364400.0,70.847,70.9714,70.7303,70.917,364400.0
2014-10-01 15:30:00,91.17,91.34,91.0,91.02,992500.0,70.9248,71.057,70.7925,70.8081,992500.0
2014-10-02 09:30:00,91.31,91.78,91.07,91.6,558800.0,71.0337,71.3993,70.847,71.2593,558800.0
2014-10-02 10:00:00,91.59,91.86,91.47,91.67,419200.0,71.2515,71.4615,71.1581,71.3137,419200.0
2014-10-02 10:30:00,91.68,91.68,91.45,91.51,319700.0,71.3215,71.3215,71.1426,71.1893,319700.0
2014-10-02 11:00:00,91.5,91.64,91.44,91.47,319800.0,71.1815,71.2904,71.1348,71.1581,319800.0
2014-10-02 11:30:00,91.47,91.5,91.13,91.22,453100.0,71.1581,71.1815,70.8936,70.9637,453100.0
2014-10-02 12:00:00,91.21,91.52,91.2,91.36,412100.0,70.9559,71.197,70.9481,71.0726,412100.0
2014-10-02 12:30:00,91.36,91.81,91.26,91.79,478700.0,71.0726,71.4226,70.9948,71.4071,478700.0
2014-10-02 13:00:00,91.77,92.2,91.72,92.17,277500.0,71.3915,71.726,71.3526,71.7027,277500.0
2014-10-02 13:30:00,92.17,92.29,91.87,91.98,303200.0,71.7027,71.796,71.4693,71.5549,303200.0
2014-10-02 14:00:00,91.98,92.37,91.88,92.36,312900.0,71.5549,71.8583,71.4771,71.8505,312900.0
2014-10-02 14:30:00,92.36,92.46,92.14,92.24,242900.0,71.8505,71.9283,71.6794,71.7572,242900.0
2014-10-02 15:00:00,92.24,92.34,91.98,92.12,280700.0,71.7572,71.8349,71.5549,71.6638,280700.0
2014-10-02 15:30:00,92.11,92.37,92.0,92.22,735800.0,71.656,71.8583,71.5704,71.7416,735800.0
2014-10-03 09:30:00,92.52,93.07,92.34,92.96,805800.0,71.975,72.4028,71.8349,72.3173,805800.0
2014-10-03 10:00:00,92.96,93.15,92.87,93.04,506400.0,72.3173,72.4651,72.2473,72.3795,506400.0
2014-10-03 10:30:00,93.05,93.05,92.69,92.94,424200.0,72.3873,72.3873,72.1072,72.3017,424200.0
2014-10-03 11:00:00,92.93,93.04,92.83,92.99,333400.0,72.2939,72.3795,72.2161,72.3406,333400.0
2014-10-03 11:30:00,92.99,93.11,92.96,93.07,226500.0,72.3406,72.434,72.3173,72.4028,226500.0
2014-10-03 12:00:00,93.07,93.37,93.05,93.36,262900.0,72.4028,72.6362,72.3873,72.6284,262900.0
2014-10-03 12:30:00,93.37,93.52,93.33,93.5,340400.0,72.6362,72.7529,72.6051,72.7374,340400.0
2014-10-03 13:00:00,93.5,93.56,93.36,93.39,267000.0,72.7374,72.784,72.6284,72.6518,267000.0
2014-10-03 13:30:00,93.38,93.6,93.25,93.51,274200.0,72.644,72.8151,72.5429,72.7451,274200.0
2014-10-03 14:00:00,93.51,93.65,93.47,93.62,268100.0,72.7451,72.854,72.714,72.8307,268100.0
2014-10-03 14:30:00,93.62,93.68,93.51,93.52,200700.0,72.8307,72.8774,72.7451,72.7529,200700.0
2014-10-03 15:00:00,93.52,93.63,93.4,93.51,254900.0,72.7529,72.8385,72.6596,72.7451,254900.0
2014-10-03 15:30:00,93.51,93.64,93.36,93.53,766500.0,72.7451,72.8463,72.6284,72.7607,766500.0
2014-10-06 09:30:00,93.72,94.25,93.71,93.86,593200.0,72.9085,73.3208,72.9007,73.0174,593200.0
2014-10-06 10:00:00,93.87,93.96,93.69,93.71,358700.0,73.0252,73.0952,72.8852,72.9007,358700.0
2014-10-06 10:30:00,93.71,93.91,93.66,93.77,294800.0,72.9007,73.0563,72.8618,72.9474,294800.0
2014-10-06 11:00:00,93.77,93.9,93.74,93.82,246500.0,72.9474,73.0485,72.9241,72.9863,246500.0
2014-10-06 11:30:00,93.84,93.93,93.34,93.4,400100.0,73.0019,73.0719,72.6129,72.6596,400100.0
2014-10-06 12:00:00,93.41,93.54,93.29,93.32,254800.0,72.6673,72.7685,72.574,72.5973,254800.0
2014-10-06 12:30:00,93.32,93.37,93.07,93.18,241300.0,72.5973,72.6362,72.4028,72.4884,241300.0
2014-10-06 13:00:00,93.16,93.61,93.06,93.53,313900.0,72.4729,72.8229,72.3951,72.7607,313900.0
2014-10-06 13:30:00,93.56,93.59,93.33,93.41,238800.0,72.784,72.8074,72.6051,72.6673,238800.0
2014-10-06 14:00:00,93.41,93.57,93.18,93.52,220800.0,72.6673,72.7918,72.4884,72.7529,220800.0
2014-10-06 14:30:00,93.51,93.55,93.38,93.47,283300.0,72.7451,72.7763,72.644,72.714,283300.0
2014-10-06 15:00:00,93.46,93.5,93.19,93.34,284000.0,72.7062,72.7374,72.4962,72.6129,284000.0
2014-10-06 15:30:00,93.34,93.4,93.23,93.26,468400.0,72.6129,72.6596,72.5273,72.5506,468400.0
2014-10-07 09:30:00,93.04,93.33,92.6,93.3,676900.0,72.3795,72.6051,72.0372,72.5818,676900.0
2014-10-07 10:00:00,93.28,93.53,93.2,93.46,261400.0,72.5662,72.7607,72.504,72.7062,261400.0
2014-10-07 10:30:00,93.48,93.56,93.27,93.33,203000.0,72.7218,72.784,72.5584,72.6051,203000.0
2014-10-07 11:00:00,93.33,93.38,93.16,93.26,231900.0,72.6051,72.644,72.4729,72.5506,231900.0
2014-10-07 11:30:00,93.25,93.26,93.06,93.19,273800.0,72.5429,72.5506,72.3951,72.4962,273800.0
2014-10-07 12:00:00,93.2,93.38,93.17,93.3,283700.0,72.504,72.644,72.4806,72.5818,283700.0
2014-10-07 12:30:00,93.31,93.33,93.03,93.06,168100.0,72.5895,72.6051,72.3717,72.3951,168100.0
2014-10-07 13:00:00,93.06,93.31,93.0,93.25,181400.0,72.3951,72.5895,72.3484,72.5429,181400.0
2014-10-07 13:30:00,93.25,93.28,93.08,93.2,144000.0,72.5429,72.5662,72.4106,72.504,144000.0
2014-10-07 14:00:00,93.2,93.37,93.09,93.19,312700.0,72.504,72.6362,72.4184,72.4962,312700.0
2014-10-07 14:30:00,93.2,93.22,92.88,93.01,350600.0,72.504,72.5195,72.255,72.3562,350600.0
2014-10-07 15:00:00,93.02,93.13,92.7,92.78,331600.0,72.3639,72.4495,72.115,72.1772,331600.0
2014-10-07 15:30:00,92.78,92.87,92.44,92.45,768000.0,72.1772,72.2473,71.9127,71.9205,768000.0
2014-10-08 09:30:00,92.57,93.21,92.24,93.06,413500.0,72.0139,72.5118,71.7572,72.3951,413500.0
2014-10-08 10:00:00,93.06,93.2,92.74,93.16,412700.0,72.3951,72.504,72.1461,72.4729,412700.0
2014-10-08 10:30:00,93.2,93.23,92.55,92.55,304400.0,72.504,72.5273,71.9983,71.9983,304400.0
2014-10-08 11:00:00,92.55,92.96,92.42,92.92,253200.0,71.9983,72.3173,71.8972,72.2861,253200.0
2014-10-08 11:30:00,92.91,92.97,92.69,92.79,222300.0,72.2784,72.325,72.1072,72.185,222300.0
2014-10-08 12:00:00,92.8,93.06,92.8,92.82,165300.0,72.1928,72.3951,72.1928,72.2084,165300.0
2014-10-08 12:30:00,92.83,92.9,92.73,92.82,142100.0,72.2161,72.2706,72.1383,72.2084,142100.0
2014-10-08 13:00:00,92.83,92.91,92.76,92.79,189900.0,72.2161,72.2784,72.1617,72.185,189900.0
2014-10-08 13:30:00,92.79,92.97,92.73,92.82,335200.0,72.185,72.325,72.1383,72.2084,335200.0
2014-10-08 14:00:00,92.83,93.45,92.82,93.41,862400.0,72.2161,72.6985,72.2084,72.6673,862400.0
2014-10-08 14:30:00,93.43,93.63,93.3,93.49,432000.0,72.6829,72.8385,72.5818,72.7296,432000.0
2014-10-08 15:00:00,93.48,94.04,93.48,93.97,348100.0,72.7218,73.1574,72.7218,73.103,348100.0
2014-10-08 15:30:00,93.97,94.16,93.87,94.06,1095400.0,73.103,73.2508,73.0252,73.173,1095400.0
2014-10-09 09:30:00,93.91,94.79,93.72,94.38,586300.0,73.0563,73.7409,72.9085,73.4219,586300.0
2014-10-09 10:00:00,94.38,94.56,94.25,94.35,445700.0,73.4219,73.562,73.3208,73.3986,445700.0
2014-10-09 10:30:00,94.38,94.49,93.92,94.48,344500.0,73.4219,73.5075,73.0641,73.4997,344500.0
2014-10-09 11:00:00,94.48,94.79,94.24,94.73,443400.0,73.4997,73.7409,73.313,73.6942,443400.0
2014-10-09 11:30:00,94.74,94.79,93.84,93.97,405100.0,73.702,73.7409,73.0019,73.103,405100.0
2014-10-09 12:00:00,93.95,94.05,93.56,93.67,289700.0,73.0874,73.1652,72.784,72.8696,289700.0
2014-10-09 12:30:00,93.66,93.86,93.56,93.61,232000.0,72.8618,73.0174,72.784,72.8229,232000.0
2014-10-09 13:00:00,93.62,93.64,93.15,93.47,316200.0,72.8307,72.8463,72.4651,72.714,316200.0
2014-10-09 13:30:00,93.47,93.79,93.35,93.5,319200.0,72.714,72.963,72.6207,72.7374,319200.0
2014-10-09 14:00:00,93.49,93.49,93.2,93.26,294100.0,72.7296,72.7296,72.504,72.5506,294100.0
2014-10-09 14:30:00,93.25,93.44,93.1,93.1,339100.0,72.5429,72.6907,72.4262,72.4262,339100.0
2014-10-09 15:00:00,93.1,93.33,93.02,93.23,382600.0,72.4262,72.6051,72.3639,72.5273,382600.0
2014-10-09 15:30:00,93.23,93.52,93.04,93.07,792000.0,72.5273,72.7529,72.3795,72.4028,792000.0
2014-10-10 09:30:00,93.25,93.85,92.81,93.74,590800.0,72.5429,73.0096,72.2006,72.9241,590800.0
2014-10-10 10:00:00,93.74,93.86,93.24,93.45,411000.0,72.9241,73.0174,72.5351,72.6985,411000.0
2014-10-10 10:30:00,93.46,93.46,93.09,93.28,618100.0,72.7062,72.7062,72.4184,72.5662,618100.0
2014-10-10 11:00:00,93.28,93.39,92.91,93.22,514100.0,72.5662,72.6518,72.2784,72.5195,514100.0
2014-10-10 11:30:00,93.22,93.32,92.78,93.06,543100.0,72.5195,72.5973,72.1772,72.3951,543100.0
2014-10-10 12:00:00,93.06,93.39,93.06,93.3,404500.0,72.3951,72.6518,72.3951,72.5818,404500.0
2014-10-10 12:30:00,93.3,93.55,93.28,93.32,295100.0,72.5818,72.7763,72.5662,72.5973,295100.0
2014-10-10 13:00:00,93.33,93.41,93.2,93.28,229200.0,72.6051,72.6673,72.504,72.5662,229200.0
2014-10-10 13:30:00,93.29,93.43,93.21,93.3,202100.0,72.574,72.6829,72.5118,72.5818,202100.0
2014-10-10 14:00:00,93.32,93.4,93.13,93.25,205100.0,72.5973,72.6596,72.4495,72.5429,205100.0
2014-10-10 14:30:00,93.24,93.27,93.02,93.09,277600.0,72.5351,72.5584,72.3639,72.4184,277600.0
2014-10-10 15:00:00,93.09,93.12,92.84,92.94,339500.0,72.4184,72.4417,72.2239,72.3017,339500.0
2014-10-10 15:30:00,92.95,92.97,92.54,92.54,761600.0,72.3095,72.325,71.9905,71.9905,761600.0
2014-10-13 09:30:00,92.88,92.94,91.67,91.76,748500.0,72.255,72.3017,71.3137,71.3837,748500.0
2014-10-13 10:00:00,91.77,91.82,91.41,91.44,717300.0,71.3915,71.4304,71.1115,71.1348,717300.0
2014-10-13 10:30:00,91.43,91.65,91.22,91.22,617100.0,71.127,71.2982,70.9637,70.9637,617100.0
2014-10-13 11:00:00,91.23,91.65,90.95,90.97,583700.0,70.9714,71.2982,70.7536,70.7692,583700.0
2014-10-13 11:30:00,90.99,91.38,90.92,91.28,337500.0,70.7847,71.0881,70.7303,71.0103,337500.0
2014-10-13 12:00:00,91.29,91.94,91.2,91.91,284100.0,71.0181,71.5238,70.9481,71.5004,284100.0
2014-10-13 12:30:00,91.95,92.21,91.9,91.94,301800.0,71.5315,71.7338,71.4927,71.5238,301800.0
2014-10-13 13:00:00,91.95,92.21,91.84,92.19,216100.0,71.5315,71.7338,71.446,71.7183,216100.0
2014-10-13 13:30:00,92.19,92.19,91.65,91.79,235500.0,71.7183,71.7183,71.2982,71.4071,235500.0
2014-10-13 14:00:00,91.79,92.01,91.68,91.77,264200.0,71.4071,71.5782,71.3215,71.3915,264200.0
2014-10-13 14:30:00,91.77,91.8,91.59,91.64,339100.0,71.3915,71.4149,71.2515,71.2904,339100.0
2014-10-13 15:00:00,91.65,91.66,91.2,91.28,410800.0,71.2982,71.3059,70.9481,71.0103,410800.0
2014-10-13 15:30:00,91.28,91.28,90.43,90.6,1288900.0,71.0103,71.0103,70.3491,70.4813,1288900.0
2014-10-14 09:30:00,90.37,90.4,88.69,88.75,1558000.0,70.3024,70.3257,68.9955,69.0421,1558000.0
2014-10-14 10:00:00,88.75,89.62,88.52,89.35,1332200.0,69.0421,69.7189,68.8632,69.5089,1332200.0
2014-10-14 10:30:00,89.36,89.9,89.26,89.64,675000.0,69.5167,69.9368,69.4389,69.7345,675000.0
2014-10-14 11:00:00,89.65,90.12,89.59,90.08,552300.0,69.7423,70.1079,69.6956,70.0768,552300.0
2014-10-14 11:30:00,90.08,90.38,90.0,90.27,374800.0,70.0768,70.3102,70.0146,70.2246,374800.0
2014-10-14 12:00:00,90.27,90.38,89.0,90.11,565700.0,70.2246,70.3102,69.2366,70.1001,565700.0
2014-10-14 12:30:00,90.11,90.11,89.84,89.95,369000.0,70.1001,70.1001,69.8901,69.9757,369000.0
2014-10-14 13:00:00,89.96,90.12,89.83,89.94,467400.0,69.9834,70.1079,69.8823,69.9679,467400.0
2014-10-14 13:30:00,89.95,90.28,89.94,90.28,380500.0,69.9757,70.2324,69.9679,70.2324,380500.0
2014-10-14 14:00:00,90.28,90.53,90.1,90.2,369900.0,70.2324,70.4269,70.0924,70.1702,369900.0
2014-10-14 14:30:00,90.2,90.35,89.93,90.0,458600.0,70.1702,70.2868,69.9601,70.0146,458600.0
2014-10-14 15:00:00,90.0,90.14,89.74,89.94,482700.0,70.0146,70.1235,69.8123,69.9679,482700.0
2014-10-14 15:30:00,89.96,90.35,89.77,90.13,858300.0,69.9834,70.2868,69.8356,70.1157,858300.0
2014-10-15 09:30:00,88.09,88.4,86.81,88.36,1238100.0,68.5287,68.7699,67.5329,68.7387,1238100.0
2014-10-15 10:00:00,88.36,89.16,88.36,88.97,588800.0,68.7387,69.3611,68.7387,69.2133,588800.0
2014-10-15 10:30:00,88.97,89.17,88.6,88.74,584400.0,69.2133,69.3689,68.9255,69.0344,584400.0
2014-10-15 11:00:00,88.74,88.95,88.35,88.37,762200.0,69.0344,69.1977,68.731,68.7465,762200.0
2014-10-15 11:30:00,88.37,88.56,87.87,88.09,810400.0,68.7465,68.8943,68.3576,68.5287,810400.0
2014-10-15 12:00:00,88.09,88.12,87.5,87.8,504200.0,68.5287,68.552,68.0697,68.3031,504200.0
2014-10-15 12:30:00,87.79,87.83,87.2,87.26,601600.0,68.2953,68.3264,67.8363,67.883,601600.0
2014-10-15 13:00:00,87.25,87.5,86.7,86.81,739500.0,67.8752,68.0697,67.4474,67.5329,739500.0
2014-10-15 13:30:00,86.8,87.17,86.63,86.84,640200.0,67.5252,67.813,67.3929,67.5563,640200.0
2014-10-15 14:00:00,86.85,87.4,86.62,86.94,749300.0,67.5641,67.9919,67.3851,67.6341,749300.0
2014-10-15 14:30:00,86.94,87.37,86.68,87.36,935900.0,67.6341,67.9686,67.4318,67.9608,935900.0
2014-10-15 15:00:00,87.36,87.82,86.9,87.63,1045700.0,67.9608,68.3187,67.603,68.1708,1045700.0
2014-10-15 15:30:00,87.6,88.13,87.47,87.85,1527100.0,68.1475,68.5598,68.0464,68.342,1527100.0
2014-10-16 09:30:00,86.35,87.84,86.35,87.58,776500.0,67.1751,68.3342,67.1751,68.132,776500.0
2014-10-16 10:00:00,87.55,88.44,87.04,87.98,423700.0,68.1086,68.801,67.7119,68.4431,423700.0
2014-10-16 10:30:00,87.95,88.83,87.84,88.53,442600.0,68.4198,69.1044,68.3342,68.871,442600.0
2014-10-16 11:00:00,88.47,89.29,88.34,89.2,531000.0,68.8243,69.4622,68.7232,69.3922,531000.0
2014-10-16 11:30:00,89.19,89.39,88.61,88.73,566100.0,69.3844,69.54,68.9332,69.0266,566100.0
2014-10-16 12:00:00,88.73,89.01,88.42,88.87,409700.0,69.0266,69.2444,68.7854,69.1355,409700.0
2014-10-16 12:30:00,88.88,89.09,88.68,88.97,353800.0,69.1433,69.3066,68.9877,69.2133,353800.0
2014-10-16 13:00:00,88.99,89.52,88.98,89.42,275300.0,69.2288,69.6412,69.2211,69.5634,275300.0
2014-10-16 13:30:00,89.42,89.72,88.97,89.03,304000.0,69.5634,69.7967,69.2133,69.26,304000.0
2014-10-16 14:00:00,89.03,89.46,89.0,89.4,282900.0,69.26,69.5945,69.2366,69.5478,282900.0
2014-10-16 14:30:00,89.4,89.4,88.83,88.92,341200.0,69.5478,69.5478,69.1044,69.1744,341200.0
2014-10-16 15:00:00,88.92,89.25,88.62,89.15,406900.0,69.1744,69.4311,68.941,69.3533,406900.0
2014-10-16 15:30:00,89.14,89.18,88.78,88.86,743000.0,69.3455,69.3767,69.0655,69.1277,743000.0
2014-10-17 09:30:00,89.3,90.0,89.05,89.47,743700.0,69.47,70.0146,69.2755,69.6023,743700.0
2014-10-17 10:00:00,89.44,90.4,89.4,90.4,400700.0,69.5789,70.3257,69.5478,70.3257,400700.0
2014-10-17 10:30:00,90.43,90.43,89.83,90.11,312900.0,70.3491,70.3491,69.8823,70.1001,312900.0
2014-10-17 11:00:00,90.1,90.79,90.07,90.76,380500.0,70.0924,70.6291,70.069,70.6058,380500.0
2014-10-17 11:30:00,90.77,90.94,90.68,90.72,341700.0,70.6136,70.7458,70.5436,70.5747,341700.0
2014-10-17 12:00:00,90.73,90.91,90.61,90.9,292300.0,70.5825,70.7225,70.4891,70.7147,292300.0
2014-10-17 12:30:00,90.91,91.12,90.78,90.9,369500.0,70.7225,70.8859,70.6214,70.7147,369500.0
2014-10-17 13:00:00,90.9,91.04,90.57,90.57,211300.0,70.7147,70.8236,70.458,70.458,211300.0
2014-10-17 13:30:00,90.57,90.58,90.22,90.32,254600.0,70.458,70.4658,70.1857,70.2635,254600.0
2014-10-17 14:00:00,90.32,90.32,90.02,90.21,480000.0,70.2635,70.2635,70.0301,70.1779,480000.0
2014-10-17 14:30:00,90.21,90.56,90.11,90.29,308900.0,70.1779,70.4502,70.1001,70.2402,308900.0
2014-10-17 15:00:00,90.3,90.51,90.02,90.44,489800.0,70.2479,70.4113,70.0301,70.3569,489800.0
2014-10-17 15:30:00,90.46,90.55,90.2,90.23,1001000.0,70.3724,70.4424,70.1702,70.1935,1001000.0
2014-10-20 09:30:00,89.87,90.97,89.77,90.93,511200.0,69.9134,70.7692,69.8356,70.738,511200.0
2014-10-20 10:00:00,90.93,91.32,90.77,91.24,334200.0,70.738,71.0414,70.6136,70.9792,334200.0
2014-10-20 10:30:00,91.25,91.4,91.04,91.11,318200.0,70.987,71.1037,70.8236,70.8781,318200.0
2014-10-20 11:00:00,91.1,91.28,90.9,91.25,442400.0,70.8703,71.0103,70.7147,70.987,442400.0
2014-10-20 11:30:00,91.26,91.5,91.16,91.46,252000.0,70.9948,71.1815,70.917,71.1504,252000.0
2014-10-20 12:00:00,91.46,91.47,91.26,91.33,237900.0,71.1504,71.1581,70.9948,71.0492,237900.0
2014-10-20 12:30:00,91.32,91.34,91.08,91.14,149700.0,71.0414,71.057,70.8547,70.9014,149700.0
2014-10-20 13:00:00,91.13,91.48,91.1,91.47,147000.0,70.8936,71.1659,70.8703,71.1581,147000.0
2014-10-20 13:30:00,91.46,91.59,91.41,91.5,159900.0,71.1504,71.2515,71.1115,71.1815,159900.0
2014-10-20 14:00:00,91.5,91.88,91.49,91.77,197100.0,71.1815,71.4771,71.1737,71.3915,197100.0
2014-10-20 14:30:00,91.77,91.92,91.71,91.83,267900.0,71.3915,71.5082,71.3448,71.4382,267900.0
2014-10-20 15:00:00,91.83,92.07,91.78,91.83,372400.0,71.4382,71.6249,71.3993,71.4382,372400.0
2014-10-20 15:30:00,91.83,91.95,91.77,91.85,865100.0,71.4382,71.5315,71.3915,71.4538,865100.0
2014-10-21 09:30:00,92.53,93.44,92.12,93.42,728900.0,71.9828,72.6907,71.6638,72.6751,728900.0
2014-10-21 10:00:00,93.41,93.56,93.27,93.41,564200.0,72.6673,72.784,72.5584,72.6673,564200.0
2014-10-21 10:30:00,93.42,93.8,93.42,93.72,360500.0,72.6751,72.9707,72.6751,72.9085,360500.0
2014-10-21 11:00:00,93.73,94.03,93.69,93.91,421400.0,72.9163,73.1497,72.8852,73.0563,421400.0
2014-10-21 11:30:00,93.91,94.23,93.89,93.98,431100.0,73.0563,73.3053,73.0408,73.1108,431100.0
2014-10-21 12:00:00,93.97,94.02,93.85,93.99,279000.0,73.103,73.1419,73.0096,73.1185,279000.0
2014-10-21 12:30:00,93.98,94.01,93.7,93.72,304800.0,73.1108,73.1341,72.8929,72.9085,304800.0
2014-10-21 13:00:00,93.7,93.72,93.61,93.7,304500.0,72.8929,72.9085,72.8229,72.8929,304500.0
2014-10-21 13:30:00,93.71,94.01,93.71,93.99,199400.0,72.9007,73.1341,72.9007,73.1185,199400.0
2014-10-21 14:00:00,93.99,94.12,93.91,93.98,219400.0,73.1185,73.2197,73.0563,73.1108,219400.0
2014-10-21 14:30:00,93.97,94.02,93.72,93.78,290500.0,73.103,73.1419,72.9085,72.9552,290500.0
2014-10-21 15:00:00,93.77,94.37,93.75,94.35,385500.0,72.9474,73.4142,72.9318,73.3986,385500.0
2014-10-21 15:30:00,94.36,94.36,94.09,94.21,845600.0,73.4064,73.4064,73.1963,73.2897,845600.0
2014-10-22 09:30:00,94.3,94.94,94.23,94.79,584700.0,73.3597,73.8576,73.3053,73.7409,584700.0
2014-10-22 10:00:00,94.8,94.99,94.59,94.95,373500.0,73.7487,73.8965,73.5853,73.8654,373500.0
2014-10-22 10:30:00,94.95,94.97,94.44,94.5,363700.0,73.8654,73.8809,73.4686,73.5153,363700.0
2014-10-22 11:00:00,94.49,94.72,94.35,94.65,256400.0,73.5075,73.6864,73.3986,73.632,256400.0
2014-10-22 11:30:00,94.65,94.85,94.54,94.79,229100.0,73.632,73.7876,73.5464,73.7409,229100.0
2014-10-22 12:00:00,94.78,94.87,94.56,94.69,235600.0,73.7331,73.8031,73.562,73.6631,235600.0
2014-10-22 12:30:00,94.69,94.7,94.04,94.26,227200.0,73.6631,73.6709,73.1574,73.3286,227200.0
2014-10-22 13:00:00,94.26,94.33,93.79,93.88,231100.0,73.3286,73.383,72.963,73.033,231100.0
2014-10-22 13:30:00,93.88,93.91,93.66,93.67,298300.0,73.033,73.0563,72.8618,72.8696,298300.0
2014-10-22 14:00:00,93.68,93.9,93.53,93.64,274200.0,72.8774,73.0485,72.7607,72.8463,274200.0
2014-10-22 14:30:00,93.63,93.91,93.52,93.88,410000.0,72.8385,73.0563,72.7529,73.033,410000.0
2014-10-22 15:00:00,93.88,93.91,93.65,93.65,332400.0,73.033,73.0563,72.854,72.854,332400.0
2014-10-22 15:30:00,93.65,93.65,93.24,93.35,842300.0,72.854,72.854,72.5351,72.6207,842300.0
2014-10-23 09:30:00,94.5,95.45,94.44,95.05,870600.0,73.5153,74.2543,73.4686,73.9432,870600.0
2014-10-23 10:00:00,95.05,95.52,95.02,95.39,414200.0,73.9432,74.3088,73.9198,74.2077,414200.0
2014-10-23 10:30:00,95.39,95.43,95.07,95.37,321800.0,74.2077,74.2388,73.9587,74.1921,321800.0
2014-10-23 11:00:00,95.36,95.48,95.26,95.28,252700.0,74.1843,74.2777,74.1065,74.1221,252700.0
2014-10-23 11:30:00,95.28,95.39,95.06,95.08,227100.0,74.1221,74.2077,73.9509,73.9665,227100.0
2014-10-23 12:00:00,95.08,95.36,94.9,95.36,195500.0,73.9665,74.1843,73.8265,74.1843,195500.0
2014-10-23 12:30:00,95.35,95.35,95.11,95.17,129600.0,74.1765,74.1765,73.9898,74.0365,129600.0
2014-10-23 13:00:00,95.17,95.38,95.08,95.26,159400.0,74.0365,74.1999,73.9665,74.1065,159400.0
2014-10-23 13:30:00,95.26,95.36,95.21,95.25,140800.0,74.1065,74.1843,74.0676,74.0987,140800.0
2014-10-23 14:00:00,95.25,95.36,95.24,95.33,258200.0,74.0987,74.1843,74.091,74.161,258200.0
2014-10-23 14:30:00,95.33,95.37,94.83,95.11,300400.0,74.161,74.1921,73.772,73.9898,300400.0
2014-10-23 15:00:00,95.11,95.14,94.82,94.92,379000.0,73.9898,74.0132,73.7642,73.842,379000.0
2014-10-23 15:30:00,94.93,95.25,94.71,94.81,776900.0,73.8498,74.0987,73.6787,73.7565,776900.0
2014-10-24 09:30:00,94.6,94.86,94.41,94.46,506500.0,73.5931,73.7954,73.4453,73.4842,506500.0
2014-10-24 10:00:00,94.47,94.71,94.13,94.26,353300.0,73.492,73.6787,73.2275,73.3286,353300.0
2014-10-24 10:30:00,94.26,94.42,94.16,94.33,289800.0,73.3286,73.4531,73.2508,73.383,289800.0
2014-10-24 11:00:00,94.34,94.68,94.2,94.56,340200.0,73.3908,73.6553,73.2819,73.562,340200.0
2014-10-24 11:30:00,94.58,94.98,94.57,94.97,318500.0,73.5775,73.8887,73.5697,73.8809,318500.0
2014-10-24 12:00:00,94.97,95.0,94.81,94.87,164800.0,73.8809,73.9043,73.7565,73.8031,164800.0
2014-10-24 12:30:00,94.85,94.94,94.67,94.71,137400.0,73.7876,73.8576,73.6475,73.6787,137400.0
2014-10-24 13:00:00,94.7,94.75,94.42,94.49,135000.0,73.6709,73.7098,73.4531,73.5075,135000.0
2014-10-24 13:30:00,94.5,94.74,94.47,94.71,114300.0,73.5153,73.702,73.492,73.6787,114300.0
2014-10-24 14:00:00,94.71,94.85,94.65,94.76,174700.0,73.6787,73.7876,73.632,73.7176,174700.0
2014-10-24 14:30:00,94.78,94.94,94.72,94.92,175700.0,73.7331,73.8576,73.6864,73.842,175700.0
2014-10-24 15:00:00,94.91,94.99,94.86,94.98,252900.0,73.8342,73.8965,73.7954,73.8887,252900.0
2014-10-24 15:30:00,94.97,95.19,94.91,94.98,881400.0,73.8809,74.0521,73.8342,73.8887,881400.0
2014-10-27 09:30:00,94.96,95.35,94.71,95.24,432800.0,73.8731,74.1765,73.6787,74.091,432800.0
2014-10-27 10:00:00,95.24,95.68,95.16,95.35,325400.0,74.091,74.4333,74.0287,74.1765,325400.0
2014-10-27 10:30:00,95.34,95.67,95.15,95.43,243000.0,74.1688,74.4255,74.021,74.2388,243000.0
2014-10-27 11:00:00,95.44,95.65,95.3,95.38,213500.0,74.2466,74.4099,74.1376,74.1999,213500.0
2014-10-27 11:30:00,95.37,95.49,95.18,95.35,174300.0,74.1921,74.2855,74.0443,74.1765,174300.0
2014-10-27 12:00:00,95.35,95.49,95.27,95.27,149200.0,74.1765,74.2855,74.1143,74.1143,149200.0
2014-10-27 12:30:00,95.28,95.3,95.14,95.19,144800.0,74.1221,74.1376,74.0132,74.0521,144800.0
2014-10-27 13:00:00,95.18,95.33,95.11,95.21,200800.0,74.0443,74.161,73.9898,74.0676,200800.0
2014-10-27 13:30:00,95.23,95.26,94.99,95.18,293300.0,74.0832,74.1065,73.8965,74.0443,293300.0
2014-10-27 14:00:00,95.17,95.5,95.08,95.45,190700.0,74.0365,74.2932,73.9665,74.2543,190700.0
2014-10-27 14:30:00,95.45,95.51,95.27,95.38,275500.0,74.2543,74.301,74.1143,74.1999,275500.0
2014-10-27 15:00:00,95.39,95.57,95.38,95.47,307900.0,74.2077,74.3477,74.1999,74.2699,307900.0
2014-10-27 15:30:00,95.47,95.6,95.4,95.46,613100.0,74.2699,74.371,74.2154,74.2621,613100.0
2014-10-28 09:30:00,95.91,95.95,95.55,95.67,540000.0,74.6122,74.6433,74.3321,74.4255,540000.0
2014-10-28 10:00:00,95.67,95.82,95.5,95.7,350600.0,74.4255,74.5422,74.2932,74.4488,350600.0
2014-10-28 10:30:00,95.7,96.11,95.69,96.03,308100.0,74.4488,74.7678,74.441,74.7055,308100.0
2014-10-28 11:00:00,96.05,96.31,96.04,96.22,259600.0,74.7211,74.9234,74.7133,74.8534,259600.0
2014-10-28 11:30:00,96.24,96.45,96.07,96.07,304500.0,74.8689,75.0323,74.7367,74.7367,304500.0
2014-10-28 12:00:00,96.08,96.17,96.0,96.09,200400.0,74.7444,74.8145,74.6822,74.7522,200400.0
2014-10-28 12:30:00,96.09,96.12,95.79,95.79,176700.0,74.7522,74.7756,74.5188,74.5188,176700.0
2014-10-28 13:00:00,95.79,95.87,95.74,95.79,222200.0,74.5188,74.5811,74.4799,74.5188,222200.0
2014-10-28 13:30:00,95.8,95.91,95.73,95.89,279100.0,74.5266,74.6122,74.4722,74.5966,279100.0
2014-10-28 14:00:00,95.89,96.02,95.8,96.01,235300.0,74.5966,74.6978,74.5266,74.69,235300.0
2014-10-28 14:30:00,96.02,96.11,95.9,95.98,289100.0,74.6978,74.7678,74.6044,74.6666,289100.0
2014-10-28 15:00:00,95.98,96.4,95.98,96.37,391800.0,74.6666,74.9934,74.6666,74.97,391800.0
2014-10-28 15:30:00,96.37,96.6,96.33,96.56,822800.0,74.97,75.149,74.9389,75.1178,822800.0
2014-10-29 09:30:00,96.62,97.23,96.5,97.19,419000.0,75.1645,75.6391,75.0712,75.608,419000.0
2014-10-29 10:00:00,97.21,97.25,96.71,96.84,280600.0,75.6235,75.6546,75.2345,75.3357,280600.0
2014-10-29 10:30:00,96.84,96.89,96.49,96.59,229600.0,75.3357,75.3746,75.0634,75.1412,229600.0
2014-10-29 11:00:00,96.6,96.92,96.53,96.82,164400.0,75.149,75.3979,75.0945,75.3201,164400.0
2014-10-29 11:30:00,96.82,96.83,96.67,96.8,137900.0,75.3201,75.3279,75.2034,75.3046,137900.0
2014-10-29 12:00:00,96.8,96.82,96.41,96.42,169200.0,75.3046,75.3201,75.0012,75.0089,169200.0
2014-10-29 12:30:00,96.42,96.63,96.34,96.55,129800.0,75.0089,75.1723,74.9467,75.1101,129800.0
2014-10-29 13:00:00,96.54,96.65,96.48,96.52,129200.0,75.1023,75.1879,75.0556,75.0867,129200.0
2014-10-29 13:30:00,96.52,96.59,96.15,96.55,172100.0,75.0867,75.1412,74.7989,75.1101,172100.0
2014-10-29 14:00:00,96.54,96.54,95.8,96.53,405700.0,75.1023,75.1023,74.5266,75.0945,405700.0
2014-10-29 14:30:00,96.51,96.6,96.0,96.34,265800.0,75.079,75.149,74.6822,74.9467,265800.0
2014-10-29 15:00:00,96.33,96.33,95.88,96.28,269600.0,74.9389,74.9389,74.5889,74.9,269600.0
2014-10-29 15:30:00,96.28,96.67,96.27,96.43,728700.0,74.9,75.2034,74.8922,75.0167,728700.0
2014-10-30 09:30:00,96.12,96.96,96.03,96.56,386500.0,74.7756,75.429,74.7055,75.1178,386500.0
2014-10-30 10:00:00,96.56,96.67,96.21,96.4,241600.0,75.1178,75.2034,74.8456,74.9934,241600.0
2014-10-30 10:30:00,96.4,96.65,96.17,96.58,327200.0,74.9934,75.1879,74.8145,75.1334,327200.0
2014-10-30 11:00:00,96.58,96.76,96.41,96.7,200100.0,75.1334,75.2734,75.0012,75.2268,200100.0
2014-10-30 11:30:00,96.7,97.12,96.65,97.1,287800.0,75.2268,75.5535,75.1879,75.5379,287800.0
2014-10-30 12:00:00,97.1,97.19,96.93,97.17,208500.0,75.5379,75.608,75.4057,75.5924,208500.0
2014-10-30 12:30:00,97.18,97.3,96.94,96.95,212300.0,75.6002,75.6935,75.4135,75.4212,212300.0
2014-10-30 13:00:00,96.95,97.34,96.94,97.33,190100.0,75.4212,75.7246,75.4135,75.7169,190100.0
2014-10-30 13:30:00,97.31,97.71,97.11,97.6,215600.0,75.7013,76.0125,75.5457,75.9269,215600.0
2014-10-30 14:00:00,97.6,97.8,97.41,97.46,207800.0,75.9269,76.0825,75.7791,75.818,207800.0
2014-10-30 14:30:00,97.45,97.52,96.9,97.01,296500.0,75.8102,75.8647,75.3823,75.4679,296500.0
2014-10-30 15:00:00,97.0,97.33,97.0,97.14,235000.0,75.4601,75.7169,75.4601,75.5691,235000.0
2014-10-30 15:30:00,97.15,97.6,97.13,97.52,566400.0,75.5768,75.9269,75.5613,75.8647,566400.0
2014-10-31 09:30:00,98.78,99.26,98.25,98.29,773100.0,76.8449,77.2183,76.4326,76.4637,773100.0
2014-10-31 10:00:00,98.29,98.3,97.86,98.22,630500.0,76.4637,76.4715,76.1292,76.4092,630500.0
2014-10-31 10:30:00,98.22,98.31,98.01,98.11,217500.0,76.4092,76.4792,76.2459,76.3237,217500.0
2014-10-31 11:00:00,98.11,98.26,98.06,98.1,305800.0,76.3237,76.4403,76.2848,76.3159,305800.0
2014-10-31 11:30:00,98.11,98.13,97.81,97.85,218600.0,76.3237,76.3392,76.0903,76.1214,218600.0
2014-10-31 12:00:00,97.85,97.85,97.61,97.65,304900.0,76.1214,76.1214,75.9347,75.9658,304900.0
2014-10-31 12:30:00,97.66,98.0,97.6,97.98,191900.0,75.9736,76.2381,75.9269,76.2225,191900.0
2014-10-31 13:00:00,97.98,98.01,97.77,97.87,156100.0,76.2225,76.2459,76.0592,76.137,156100.0
2014-10-31 13:30:00,97.87,97.89,97.49,97.55,202100.0,76.137,76.1525,75.8413,75.888,202100.0
2014-10-31 14:00:00,97.54,97.61,97.4,97.45,268600.0,75.8802,75.9347,75.7713,75.8102,268600.0
2014-10-31 14:30:00,97.46,97.51,97.36,97.45,221200.0,75.818,75.8569,75.7402,75.8102,221200.0
2014-10-31 15:00:00,97.45,97.52,97.33,97.45,308400.0,75.8102,75.8647,75.7169,75.8102,308400.0
2014-10-31 15:30:00,97.45,97.62,97.39,97.5,985600.0,75.8102,75.9425,75.7635,75.8491,985600.0
2014-11-03 09:30:00,96.81,96.83,96.1,96.18,964500.0,75.3123,75.3279,74.76,74.8222,964500.0
2014-11-03 10:00:00,96.18,96.4,95.98,96.09,573700.0,74.8222,74.9934,74.6666,74.7522,573700.0
2014-11-03 10:30:00,96.09,96.21,95.98,96.07,431200.0,74.7522,74.8456,74.6666,74.7367,431200.0
2014-11-03 11:00:00,96.07,96.18,96.0,96.05,322500.0,74.7367,74.8222,74.6822,74.7211,322500.0
2014-11-03 11:30:00,96.05,96.17,96.02,96.17,328000.0,74.7211,74.8145,74.6978,74.8145,328000.0
2014-11-03 12:00:00,96.17,96.39,96.15,96.3,316000.0,74.8145,74.9856,74.7989,74.9156,316000.0
2014-11-03 12:30:00,96.31,96.37,96.21,96.28,287100.0,74.9234,74.97,74.8456,74.9,287100.0
2014-11-03 13:00:00,96.29,96.33,96.2,96.31,242200.0,74.9078,74.9389,74.8378,74.9234,242200.0
2014-11-03 13:30:00,96.31,96.4,96.2,96.36,336600.0,74.9234,74.9934,74.8378,74.9623,336600.0
2014-11-03 14:00:00,96.37,96.38,96.2,96.25,313600.0,74.97,74.9778,74.8378,74.8767,313600.0
2014-11-03 14:30:00,96.25,96.32,96.15,96.23,356700.0,74.8767,74.9311,74.7989,74.8611,356700.0
2014-11-03 15:00:00,96.23,96.29,96.03,96.05,533700.0,74.8611,74.9078,74.7055,74.7211,533700.0
2014-11-03 15:30:00,96.04,96.25,95.98,96.09,1466700.0,74.7133,74.8767,74.6666,74.7522,1466700.0
2014-11-04 09:30:00,96.06,96.17,95.58,95.93,544800.0,74.7289,74.8145,74.3555,74.6277,544800.0
2014-11-04 10:00:00,95.92,96.14,95.83,95.98,340400.0,74.62,74.7911,74.55,74.6666,340400.0
2014-11-04 10:30:00,95.96,96.0,95.33,95.37,507700.0,74.6511,74.6822,74.161,74.1921,507700.0
2014-11-04 11:00:00,95.38,95.53,95.19,95.42,374600.0,74.1999,74.3166,74.0521,74.231,374600.0
2014-11-04 11:30:00,95.43,95.53,95.22,95.36,275100.0,74.2388,74.3166,74.0754,74.1843,275100.0
2014-11-04 12:00:00,95.36,95.74,95.34,95.67,206400.0,74.1843,74.4799,74.1688,74.4255,206400.0
2014-11-04 12:30:00,95.67,95.91,95.65,95.89,216000.0,74.4255,74.6122,74.4099,74.5966,216000.0
2014-11-04 13:00:00,95.89,95.93,95.81,95.89,155700.0,74.5966,74.6277,74.5344,74.5966,155700.0
2014-11-04 13:30:00,95.89,96.01,95.84,95.96,271100.0,74.5966,74.69,74.5577,74.6511,271100.0
2014-11-04 14:00:00,95.97,96.08,95.84,95.84,220100.0,74.6589,74.7444,74.5577,74.5577,220100.0
2014-11-04 14:30:00,95.83,96.12,95.82,96.09,277100.0,74.55,74.7756,74.5422,74.7522,277100.0
2014-11-04 15:00:00,96.09,96.13,95.92,95.96,328300.0,74.7522,74.7833,74.62,74.6511,328300.0
2014-11-04 15:30:00,95.96,96.18,95.85,95.97,753100.0,74.6511,74.8222,74.5655,74.6589,753100.0
2014-11-05 09:30:00,96.59,96.85,95.68,95.72,565300.0,75.1412,75.3435,74.4333,74.4644,565300.0
2014-11-05 10:00:00,95.73,96.61,95.34,95.45,439300.0,74.4722,75.1567,74.1688,74.2543,439300.0
2014-11-05 10:30:00,95.44,95.44,95.15,95.35,356200.0,74.2466,74.2466,74.021,74.1765,356200.0
2014-11-05 11:00:00,95.36,95.72,95.36,95.55,263100.0,74.1843,74.4644,74.1843,74.3321,263100.0
2014-11-05 11:30:00,95.55,95.72,95.53,95.64,277200.0,74.3321,74.4644,74.3166,74.4021,277200.0
2014-11-05 12:00:00,95.63,95.9,95.63,95.88,186900.0,74.3944,74.6044,74.3944,74.5889,186900.0
2014-11-05 12:30:00,95.88,95.9,95.72,95.76,224200.0,74.5889,74.6044,74.4644,74.4955,224200.0
2014-11-05 13:00:00,95.75,95.81,95.61,95.67,185000.0,74.4877,74.5344,74.3788,74.4255,185000.0
2014-11-05 13:30:00,95.67,95.7,95.41,95.63,158500.0,74.4255,74.4488,74.2232,74.3944,158500.0
2014-11-05 14:00:00,95.63,95.85,95.62,95.75,248500.0,74.3944,74.5655,74.3866,74.4877,248500.0
2014-11-05 14:30:00,95.74,95.92,95.71,95.88,214500.0,74.4799,74.62,74.4566,74.5889,214500.0
2014-11-05 15:00:00,95.89,95.89,95.64,95.66,367100.0,74.5966,74.5966,74.4021,74.4177,367100.0
2014-11-05 15:30:00,95.67,95.93,95.61,95.74,710200.0,74.4255,74.6277,74.3788,74.4799,710200.0
2014-11-06 09:30:00,96.35,96.49,96.01,96.39,260400.0,74.9545,75.0634,74.69,74.9856,260400.0
2014-11-06 10:00:00,96.39,96.59,96.22,96.56,267800.0,74.9856,75.1412,74.8534,75.1178,267800.0
2014-11-06 10:30:00,96.55,96.82,96.35,96.66,269400.0,75.1101,75.3201,74.9545,75.1956,269400.0
2014-11-06 11:00:00,96.66,97.21,96.6,97.16,285200.0,75.1956,75.6235,75.149,75.5846,285200.0
2014-11-06 11:30:00,97.16,97.3,96.93,97.09,208500.0,75.5846,75.6935,75.4057,75.5302,208500.0
2014-11-06 12:00:00,97.08,97.24,97.05,97.12,97100.0,75.5224,75.6468,75.499,75.5535,97100.0
2014-11-06 12:30:00,97.12,97.22,97.07,97.16,75800.0,75.5535,75.6313,75.5146,75.5846,75800.0
2014-11-06 13:00:00,97.17,97.33,97.09,97.33,111900.0,75.5924,75.7169,75.5302,75.7169,111900.0
2014-11-06 13:30:00,97.32,97.47,97.31,97.43,133200.0,75.7091,75.8258,75.7013,75.7947,133200.0
2014-11-06 14:00:00,97.43,97.44,97.25,97.27,140400.0,75.7947,75.8024,75.6546,75.6702,140400.0
2014-11-06 14:30:00,97.27,97.37,97.09,97.34,212700.0,75.6702,75.748,75.5302,75.7246,212700.0
2014-11-06 15:00:00,97.34,97.34,97.11,97.29,254400.0,75.7246,75.7246,75.5457,75.6857,254400.0
2014-11-06 15:30:00,97.28,97.51,97.25,97.29,668200.0,75.678,75.8569,75.6546,75.6857,668200.0
2014-11-07 09:30:00,97.2,97.39,97.01,97.27,327200.0,75.6157,75.7635,75.4679,75.6702,327200.0
2014-11-07 10:00:00,97.29,97.3,96.85,96.88,358200.0,75.6857,75.6935,75.3435,75.3668,358200.0
2014-11-07 10:30:00,96.88,97.01,96.69,96.97,314500.0,75.3668,75.4679,75.219,75.4368,314500.0
2014-11-07 11:00:00,96.98,97.43,96.93,97.42,173500.0,75.4446,75.7947,75.4057,75.7869,173500.0
2014-11-07 11:30:00,97.42,97.42,97.19,97.32,150900.0,75.7869,75.7869,75.608,75.7091,150900.0
2014-11-07 12:00:00,97.34,97.48,97.25,97.44,89500.0,75.7246,75.8336,75.6546,75.8024,89500.0
2014-11-07 12:30:00,97.44,97.51,97.4,97.46,83200.0,75.8024,75.8569,75.7713,75.818,83200.0
2014-11-07 13:00:00,97.46,97.62,97.44,97.56,118700.0,75.818,75.9425,75.8024,75.8958,118700.0
2014-11-07 13:30:00,97.56,97.75,97.56,97.64,115300.0,75.8958,76.0436,75.8958,75.958,115300.0
2014-11-07 14:00:00,97.65,97.7,97.49,97.55,120300.0,75.9658,76.0047,75.8413,75.888,120300.0
2014-11-07 14:30:00,97.55,97.6,97.47,97.47,161300.0,75.888,75.9269,75.8258,75.8258,161300.0
2014-11-07 15:00:00,97.49,97.61,97.37,97.37,164300.0,75.8413,75.9347,75.748,75.748,164300.0
2014-11-07 15:30:00,97.37,97.66,97.34,97.64,359900.0,75.748,75.9736,75.7246,75.958,359900.0
2014-11-10 09:30:00,97.64,97.75,97.0,97.19,346400.0,75.958,76.0436,75.4601,75.608,346400.0
2014-11-10 10:00:00,97.19,97.52,97.14,97.25,229800.0,75.608,75.8647,75.5691,75.6546,229800.0
2014-11-10 10:30:00,97.27,97.69,97.2,97.6,217400.0,75.6702,75.9969,75.6157,75.9269,217400.0
2014-11-10 11:00:00,97.61,97.61,97.34,97.41,157000.0,75.9347,75.9347,75.7246,75.7791,157000.0
2014-11-10 11:30:00,97.42,97.66,97.41,97.56,168000.0,75.7869,75.9736,75.7791,75.8958,168000.0
2014-11-10 12:00:00,97.56,97.69,97.47,97.5,125500.0,75.8958,75.9969,75.8258,75.8491,125500.0
2014-11-10 12:30:00,97.5,97.54,97.44,97.46,93800.0,75.8491,75.8802,75.8024,75.818,93800.0
2014-11-10 13:00:00,97.47,97.74,97.43,97.63,208400.0,75.8258,76.0358,75.7947,75.9502,208400.0
2014-11-10 13:30:00,97.64,97.69,97.58,97.68,97700.0,75.958,75.9969,75.9113,75.9891,97700.0
2014-11-10 14:00:00,97.68,97.92,97.66,97.88,112800.0,75.9891,76.1758,75.9736,76.1447,112800.0
2014-11-10 14:30:00,97.88,97.98,97.77,97.92,132300.0,76.1447,76.2225,76.0592,76.1758,132300.0
2014-11-10 15:00:00,97.92,97.99,97.83,97.97,243200.0,76.1758,76.2303,76.1058,76.2147,243200.0
2014-11-10 15:30:00,97.97,98.17,97.93,98.16,648300.0,76.2147,76.3703,76.1836,76.3626,648300.0
2014-11-11 09:30:00,98.46,98.75,98.26,98.35,465800.0,76.5959,76.8215,76.4403,76.5104,465800.0
2014-11-11 10:00:00,98.36,98.51,98.24,98.47,282700.0,76.5181,76.6348,76.4248,76.6037,282700.0
2014-11-11 10:30:00,98.49,98.52,98.3,98.34,188100.0,76.6193,76.6426,76.4715,76.5026,188100.0
2014-11-11 11:00:00,98.34,98.41,98.19,98.31,190900.0,76.5026,76.557,76.3859,76.4792,190900.0
2014-11-11 11:30:00,98.31,98.37,98.19,98.29,194500.0,76.4792,76.5259,76.3859,76.4637,194500.0
2014-11-11 12:00:00,98.29,98.45,98.19,98.19,248800.0,76.4637,76.5882,76.3859,76.3859,248800.0
2014-11-11 12:30:00,98.2,98.21,98.01,98.02,127900.0,76.3937,76.4015,76.2459,76.2536,127900.0
2014-11-11 13:00:00,98.02,98.2,98.01,98.2,99100.0,76.2536,76.3937,76.2459,76.3937,99100.0
2014-11-11 13:30:00,98.2,98.31,98.14,98.21,148600.0,76.3937,76.4792,76.347,76.4015,148600.0
2014-11-11 14:00:00,98.22,98.23,98.08,98.13,118200.0,76.4092,76.417,76.3003,76.3392,118200.0
2014-11-11 14:30:00,98.12,98.18,97.91,97.94,116400.0,76.3314,76.3781,76.1681,76.1914,116400.0
2014-11-11 15:00:00,97.93,98.12,97.88,98.06,235600.0,76.1836,76.3314,76.1447,76.2848,235600.0
2014-11-11 15:30:00,98.06,98.2,98.04,98.15,560200.0,76.2848,76.3937,76.2692,76.3548,560200.0
2014-11-12 09:30:00,98.3,98.53,98.11,98.19,357700.0,76.4715,76.6504,76.3237,76.3859,357700.0
2014-11-12 10:00:00,98.17,98.3,97.89,97.89,209600.0,76.3703,76.4715,76.1525,76.1525,209600.0
2014-11-12 10:30:00,97.9,97.96,97.61,97.63,186300.0,76.1603,76.207,75.9347,75.9502,186300.0
2014-11-12 11:00:00,97.64,97.97,97.63,97.75,324100.0,75.958,76.2147,75.9502,76.0436,324100.0
2014-11-12 11:30:00,97.76,97.85,97.73,97.76,388300.0,76.0514,76.1214,76.028,76.0514,388300.0
2014-11-12 12:00:00,97.77,97.86,97.7,97.84,394400.0,76.0592,76.1292,76.0047,76.1136,394400.0
2014-11-12 12:30:00,97.84,98.17,97.78,98.17,182100.0,76.1136,76.3703,76.0669,76.3703,182100.0
2014-11-12 13:00:00,98.16,98.47,98.16,98.45,134300.0,76.3626,76.6037,76.3626,76.5882,134300.0
2014-11-12 13:30:00,98.45,98.51,98.31,98.34,181600.0,76.5882,76.6348,76.4792,76.5026,181600.0
2014-11-12 14:00:00,98.33,98.47,98.28,98.38,275500.0,76.4948,76.6037,76.4559,76.5337,275500.0
2014-11-12 14:30:00,98.38,98.39,98.17,98.26,200600.0,76.5337,76.5415,76.3703,76.4403,200600.0
2014-11-12 15:00:00,98.27,98.56,98.24,98.56,199800.0,76.4481,76.6737,76.4248,76.6737,199800.0
2014-11-12 15:30:00,98.56,98.7,98.47,98.5,706000.0,76.6737,76.7826,76.6037,76.6271,706000.0
2014-11-13 09:30:00,98.9,99.19,98.55,98.87,382500.0,76.9382,77.1638,76.6659,76.9149,382500.0
2014-11-13 10:00:00,98.87,99.18,98.66,99.18,174100.0,76.9149,77.1561,76.7515,77.1561,174100.0
2014-11-13 10:30:00,99.16,99.36,99.13,99.3,139900.0,77.1405,77.2961,77.1172,77.2494,139900.0
2014-11-13 11:00:00,99.29,99.31,98.83,98.96,166400.0,77.2416,77.2572,76.8838,76.9849,166400.0
2014-11-13 11:30:00,98.94,98.94,98.55,98.62,160800.0,76.9693,76.9693,76.6659,76.7204,160800.0
2014-11-13 12:00:00,98.63,99.05,98.56,99.01,123200.0,76.7282,77.0549,76.6737,77.0238,123200.0
2014-11-13 12:30:00,99.0,99.06,98.83,98.85,86500.0,77.016,77.0627,76.8838,76.8993,86500.0
2014-11-13 13:00:00,98.85,98.85,98.43,98.53,113000.0,76.8993,76.8993,76.5726,76.6504,113000.0
2014-11-13 13:30:00,98.53,98.66,98.34,98.64,139300.0,76.6504,76.7515,76.5026,76.736,139300.0
2014-11-13 14:00:00,98.64,98.69,98.51,98.62,201200.0,76.736,76.7749,76.6348,76.7204,201200.0
2014-11-13 14:30:00,98.62,98.92,98.59,98.84,156800.0,76.7204,76.9538,76.6971,76.8916,156800.0
2014-11-13 15:00:00,98.84,98.96,98.76,98.76,266400.0,76.8916,76.9849,76.8293,76.8293,266400.0
2014-11-13 15:30:00,98.76,99.02,98.73,99.0,454600.0,76.8293,77.0316,76.806,77.016,454600.0
2014-11-14 09:30:00,98.9,99.0,98.26,98.52,605800.0,76.9382,77.016,76.4403,76.6426,605800.0
2014-11-14 10:00:00,98.52,98.62,98.27,98.37,211000.0,76.6426,76.7204,76.4481,76.5259,211000.0
2014-11-14 10:30:00,98.35,98.51,98.11,98.44,385800.0,76.5104,76.6348,76.3237,76.5804,385800.0
2014-11-14 11:00:00,98.44,98.56,98.35,98.36,245200.0,76.5804,76.6737,76.5104,76.5181,245200.0
2014-11-14 11:30:00,98.36,98.38,98.05,98.12,142500.0,76.5181,76.5337,76.277,76.3314,142500.0
2014-11-14 12:00:00,98.13,98.29,98.11,98.24,116200.0,76.3392,76.4637,76.3237,76.4248,116200.0
2014-11-14 12:30:00,98.25,98.35,98.1,98.17,118300.0,76.4326,76.5104,76.3159,76.3703,118300.0
2014-11-14 13:00:00,98.17,98.17,98.02,98.12,113900.0,76.3703,76.3703,76.2536,76.3314,113900.0
2014-11-14 13:30:00,98.13,98.27,98.07,98.14,119900.0,76.3392,76.4481,76.2925,76.347,119900.0
2014-11-14 14:00:00,98.14,98.28,98.12,98.19,179900.0,76.347,76.4559,76.3314,76.3859,179900.0
2014-11-14 14:30:00,98.18,98.2,98.09,98.13,164100.0,76.3781,76.3937,76.3081,76.3392,164100.0
2014-11-14 15:00:00,98.12,98.34,98.12,98.25,184400.0,76.3314,76.5026,76.3314,76.4326,184400.0
2014-11-14 15:30:00,98.25,98.38,98.1,98.25,729000.0,76.4326,76.5337,76.3159,76.4326,729000.0
2014-11-17 09:30:00,98.17,98.92,98.0,98.68,629800.0,76.3703,76.9538,76.2381,76.7671,629800.0
2014-11-17 10:00:00,98.67,98.93,98.67,98.83,1601300.0,76.7593,76.9616,76.7593,76.8838,1601300.0
2014-11-17 10:30:00,98.83,98.95,98.63,98.87,368100.0,76.8838,76.9771,76.7282,76.9149,368100.0
2014-11-17 11:00:00,98.87,98.88,98.41,98.43,507200.0,76.9149,76.9227,76.557,76.5726,507200.0
2014-11-17 11:30:00,98.44,98.62,98.38,98.51,334700.0,76.5804,76.7204,76.5337,76.6348,334700.0
2014-11-17 12:00:00,98.52,98.76,98.33,98.62,369700.0,76.6426,76.8293,76.4948,76.7204,369700.0
2014-11-17 12:30:00,98.63,98.64,98.3,98.31,285300.0,76.7282,76.736,76.4715,76.4792,285300.0
2014-11-17 13:00:00,98.31,98.33,97.86,97.95,626500.0,76.4792,76.4948,76.1292,76.1992,626500.0
2014-11-17 13:30:00,97.96,98.06,97.8,98.0,346500.0,76.207,76.2848,76.0825,76.2381,346500.0
2014-11-17 14:00:00,97.99,98.16,97.92,98.09,239800.0,76.2303,76.3626,76.1758,76.3081,239800.0
2014-11-17 14:30:00,98.07,98.16,98.04,98.06,299300.0,76.2925,76.3626,76.2692,76.2848,299300.0
2014-11-17 15:00:00,98.07,98.36,98.06,98.24,461900.0,76.2925,76.5181,76.2848,76.4248,461900.0
2014-11-17 15:30:00,98.24,98.26,98.02,98.04,1117300.0,76.4248,76.4403,76.2536,76.2692,1117300.0
2014-11-18 09:30:00,97.15,97.71,96.4,96.8,1657800.0,75.5768,76.0125,74.9934,75.3046,1657800.0
2014-11-18 10:00:00,96.8,97.3,96.78,96.93,786800.0,75.3046,75.6935,75.289,75.4057,786800.0
2014-11-18 10:30:00,96.92,97.04,96.37,96.44,622600.0,75.3979,75.4913,74.97,75.0245,622600.0
2014-11-18 11:00:00,96.43,96.84,96.12,96.32,377700.0,75.0167,75.3357,74.7756,74.9311,377700.0
2014-11-18 11:30:00,96.33,96.36,95.21,95.76,1196400.0,74.9389,74.9623,74.0676,74.4955,1196400.0
2014-11-18 12:00:00,95.76,96.35,95.72,96.33,490000.0,74.4955,74.9545,74.4644,74.9389,490000.0
2014-11-18 12:30:00,96.34,96.39,96.15,96.36,215500.0,74.9467,74.9856,74.7989,74.9623,215500.0
2014-11-18 13:00:00,96.35,96.7,96.34,96.68,451300.0,74.9545,75.2268,74.9467,75.2112,451300.0
2014-11-18 13:30:00,96.68,96.7,96.56,96.66,280800.0,75.2112,75.2268,75.1178,75.1956,280800.0
2014-11-18 14:00:00,96.67,96.7,96.6,96.68,301100.0,75.2034,75.2268,75.149,75.2112,301100.0
2014-11-18 14:30:00,96.68,96.7,96.61,96.69,340900.0,75.2112,75.2268,75.1567,75.219,340900.0
2014-11-18 15:00:00,96.69,96.7,96.52,96.6,519400.0,75.219,75.2268,75.0867,75.149,519400.0
2014-11-18 15:30:00,96.6,96.65,93.5,96.01,1393500.0,75.149,75.1879,72.7374,74.69,1393500.0
2014-11-19 09:30:00,96.55,96.8,96.0,96.5,930000.0,75.1101,75.3046,74.6822,75.0712,930000.0
2014-11-19 10:00:00,96.49,96.71,96.28,96.66,589800.0,75.0634,75.2345,74.9,75.1956,589800.0
2014-11-19 10:30:00,96.66,97.1,96.61,97.05,511200.0,75.1956,75.5379,75.1567,75.499,511200.0
2014-11-19 11:00:00,97.05,97.21,96.86,97.19,378100.0,75.499,75.6235,75.3512,75.608,378100.0
2014-11-19 11:30:00,97.19,97.31,97.06,97.14,270900.0,75.608,75.7013,75.5068,75.5691,270900.0
2014-11-19 12:00:00,97.13,97.19,97.01,97.03,247800.0,75.5613,75.608,75.4679,75.4835,247800.0
2014-11-19 12:30:00,97.03,97.06,96.96,97.04,150100.0,75.4835,75.5068,75.429,75.4913,150100.0
2014-11-19 13:00:00,97.04,97.04,96.83,96.86,142800.0,75.4913,75.4913,75.3279,75.3512,142800.0
2014-11-19 13:30:00,96.85,96.91,96.73,96.77,432500.0,75.3435,75.3901,75.2501,75.2812,432500.0
2014-11-19 14:00:00,96.76,96.99,96.56,96.69,377400.0,75.2734,75.4524,75.1178,75.219,377400.0
2014-11-19 14:30:00,96.69,96.71,96.52,96.61,326600.0,75.219,75.2345,75.0867,75.1567,326600.0
2014-11-19 15:00:00,96.62,96.82,96.48,96.63,424300.0,75.1645,75.3201,75.0556,75.1723,424300.0
2014-11-19 15:30:00,96.64,96.73,96.38,96.68,744600.0,75.1801,75.2501,74.9778,75.2112,744600.0
2014-11-20 09:30:00,96.08,96.99,96.02,96.87,311500.0,74.7444,75.4524,74.6978,75.359,311500.0
2014-11-20 10:00:00,96.88,97.06,96.86,97.05,282200.0,75.3668,75.5068,75.3512,75.499,282200.0
2014-11-20 10:30:00,97.04,97.24,97.03,97.2,282200.0,75.4913,75.6468,75.4835,75.6157,282200.0
2014-11-20 11:00:00,97.2,97.38,97.19,97.37,262900.0,75.6157,75.7558,75.608,75.748,262900.0
2014-11-20 11:30:00,97.36,97.58,97.3,97.56,264700.0,75.7402,75.9113,75.6935,75.8958,264700.0
2014-11-20 12:00:00,97.57,97.84,97.55,97.82,302500.0,75.9036,76.1136,75.888,76.0981,302500.0
2014-11-20 12:30:00,97.82,97.97,97.67,97.73,280200.0,76.0981,76.2147,75.9814,76.028,280200.0
2014-11-20 13:00:00,97.73,97.88,97.61,97.78,228600.0,76.028,76.1447,75.9347,76.0669,228600.0
2014-11-20 13:30:00,97.78,97.9,97.67,97.77,227700.0,76.0669,76.1603,75.9814,76.0592,227700.0
2014-11-20 14:00:00,97.77,97.87,97.7,97.79,344400.0,76.0592,76.137,76.0047,76.0747,344400.0
2014-11-20 14:30:00,97.78,97.79,97.58,97.58,171100.0,76.0669,76.0747,75.9113,75.9113,171100.0
2014-11-20 15:00:00,97.57,97.58,97.42,97.45,445600.0,75.9036,75.9113,75.7869,75.8102,445600.0
2014-11-20 15:30:00,97.45,97.59,97.45,97.56,720200.0,75.8102,75.9191,75.8102,75.8958,720200.0
2014-11-21 09:30:00,98.98,99.1,98.22,98.55,1205000.0,77.0005,77.0938,76.4092,76.6659,1205000.0
2014-11-21 10:00:00,98.54,98.57,97.82,98.14,395100.0,76.6582,76.6815,76.0981,76.347,395100.0
2014-11-21 10:30:00,98.14,98.31,98.05,98.27,232700.0,76.347,76.4792,76.277,76.4481,232700.0
2014-11-21 11:00:00,98.26,98.27,98.09,98.14,256400.0,76.4403,76.4481,76.3081,76.347,256400.0
2014-11-21 11:30:00,98.14,98.56,98.13,98.48,241300.0,76.347,76.6737,76.3392,76.6115,241300.0
2014-11-21 12:00:00,98.48,98.62,98.28,98.28,240100.0,76.6115,76.7204,76.4559,76.4559,240100.0
2014-11-21 12:30:00,98.28,98.38,98.03,98.04,126300.0,76.4559,76.5337,76.2614,76.2692,126300.0
2014-11-21 13:00:00,98.04,98.17,97.99,98.0,188700.0,76.2692,76.3703,76.2303,76.2381,188700.0
2014-11-21 13:30:00,97.98,98.36,97.92,98.3,194700.0,76.2225,76.5181,76.1758,76.4715,194700.0
2014-11-21 14:00:00,98.3,98.4,98.21,98.21,229700.0,76.4715,76.5493,76.4015,76.4015,229700.0
2014-11-21 14:30:00,98.22,98.39,98.16,98.31,282900.0,76.4092,76.5415,76.3626,76.4792,282900.0
2014-11-21 15:00:00,98.31,98.4,98.24,98.32,268500.0,76.4792,76.5493,76.4248,76.487,268500.0
2014-11-21 15:30:00,98.32,98.64,98.24,98.3,1082100.0,76.487,76.736,76.4248,76.4715,1082100.0
2014-11-24 09:30:00,98.68,98.9,98.57,98.75,377000.0,76.7671,76.9382,76.6815,76.8215,377000.0
2014-11-24 10:00:00,98.74,98.9,98.7,98.75,245000.0,76.8138,76.9382,76.7826,76.8215,245000.0
2014-11-24 10:30:00,98.77,98.8,98.52,98.56,220500.0,76.8371,76.8604,76.6426,76.6737,220500.0
2014-11-24 11:00:00,98.56,98.65,98.27,98.61,282100.0,76.6737,76.7437,76.4481,76.7126,282100.0
2014-11-24 11:30:00,98.61,98.72,98.51,98.61,293000.0,76.7126,76.7982,76.6348,76.7126,293000.0
2014-11-24 12:00:00,98.61,98.85,98.6,98.71,312100.0,76.7126,76.8993,76.7048,76.7904,312100.0
2014-11-24 12:30:00,98.71,98.76,98.6,98.68,335500.0,76.7904,76.8293,76.7048,76.7671,335500.0
2014-11-24 13:00:00,98.68,98.69,98.45,98.45,240600.0,76.7671,76.7749,76.5882,76.5882,240600.0
2014-11-24 13:30:00,98.45,98.55,98.33,98.55,152300.0,76.5882,76.6659,76.4948,76.6659,152300.0
2014-11-24 14:00:00,98.54,98.76,98.54,98.62,228000.0,76.6582,76.8293,76.6582,76.7204,228000.0
2014-11-24 14:30:00,98.63,98.63,98.41,98.41,179600.0,76.7282,76.7282,76.557,76.557,179600.0
2014-11-24 15:00:00,98.42,98.45,98.36,98.37,271100.0,76.5648,76.5882,76.5181,76.5259,271100.0
2014-11-24 15:30:00,98.37,98.43,98.22,98.37,654200.0,76.5259,76.5726,76.4092,76.5259,654200.0
2014-11-25 09:30:00,98.64,98.87,98.0,98.08,874000.0,76.736,76.9149,76.2381,76.3003,874000.0
2014-11-25 10:00:00,98.08,98.08,97.02,97.39,814900.0,76.3003,76.3003,75.4757,75.7635,814900.0
2014-11-25 10:30:00,97.4,97.54,97.0,97.01,349600.0,75.7713,75.8802,75.4601,75.4679,349600.0
2014-11-25 11:00:00,97.01,97.11,96.71,96.75,502200.0,75.4679,75.5457,75.2345,75.2657,502200.0
2014-11-25 11:30:00,96.74,96.94,96.55,96.55,391800.0,75.2579,75.4135,75.1101,75.1101,391800.0
2014-11-25 12:00:00,96.57,96.77,96.41,96.76,474900.0,75.1256,75.2812,75.0012,75.2734,474900.0
2014-11-25 12:30:00,96.75,96.82,96.57,96.59,209600.0,75.2657,75.3201,75.1256,75.1412,209600.0
2014-11-25 13:00:00,96.59,96.72,96.53,96.65,226300.0,75.1412,75.2423,75.0945,75.1879,226300.0
2014-11-25 13:30:00,96.65,96.93,96.64,96.86,268600.0,75.1879,75.4057,75.1801,75.3512,268600.0
2014-11-25 14:00:00,96.86,97.0,96.71,97.0,265900.0,75.3512,75.4601,75.2345,75.4601,265900.0
2014-11-25 14:30:00,96.99,97.07,96.81,96.92,211100.0,75.4524,75.5146,75.3123,75.3979,211100.0
2014-11-25 15:00:00,96.92,97.33,96.91,97.24,327700.0,75.3979,75.7169,75.3901,75.6468,327700.0
2014-11-25 15:30:00,97.23,97.28,96.9,97.01,967300.0,75.6391,75.678,75.3823,75.4679,967300.0
2014-11-26 09:30:00,97.06,97.52,97.01,97.5,273700.0,75.5068,75.8647,75.4679,75.8491,273700.0
2014-11-26 10:00:00,97.49,97.49,97.14,97.44,226400.0,75.8413,75.8413,75.5691,75.8024,226400.0
2014-11-26 10:30:00,97.44,97.51,97.28,97.45,237900.0,75.8024,75.8569,75.678,75.8102,237900.0
2014-11-26 11:00:00,97.46,97.57,97.22,97.34,207800.0,75.818,75.9036,75.6313,75.7246,207800.0
2014-11-26 11:30:00,97.33,97.34,97.02,97.18,210500.0,75.7169,75.7246,75.4757,75.6002,210500.0
2014-11-26 12:00:00,97.18,97.26,97.07,97.1,135800.0,75.6002,75.6624,75.5146,75.5379,135800.0
2014-11-26 12:30:00,97.1,97.21,97.01,97.15,118000.0,75.5379,75.6235,75.4679,75.5768,118000.0
2014-11-26 13:00:00,97.16,97.34,97.14,97.32,188700.0,75.5846,75.7246,75.5691,75.7091,188700.0
2014-11-26 13:30:00,97.32,97.45,97.29,97.38,132900.0,75.7091,75.8102,75.6857,75.7558,132900.0
2014-11-26 14:00:00,97.38,97.55,97.35,97.46,147700.0,75.7558,75.888,75.7324,75.818,147700.0
2014-11-26 14:30:00,97.47,97.51,97.36,97.45,117800.0,75.8258,75.8569,75.7402,75.8102,117800.0
2014-11-26 15:00:00,97.47,97.63,97.42,97.53,242300.0,75.8258,75.9502,75.7869,75.8725,242300.0
2014-11-26 15:30:00,97.54,97.71,97.52,97.67,521900.0,75.8802,76.0125,75.8647,75.9814,521900.0
2014-11-28 09:30:00,98.06,99.4,98.0,99.38,542200.0,76.2848,77.3272,76.2381,77.3116,542200.0
2014-11-28 10:00:00,99.35,99.48,99.18,99.29,257500.0,77.2883,77.3894,77.1561,77.2416,257500.0
2014-11-28 10:30:00,99.28,99.59,99.24,99.53,289700.0,77.2338,77.475,77.2027,77.4283,289700.0
2014-11-28 11:00:00,99.51,99.78,99.51,99.71,291200.0,77.4128,77.6228,77.4128,77.5684,291200.0
2014-11-28 11:30:00,99.71,99.8,99.63,99.77,242300.0,77.5684,77.6384,77.5061,77.615,242300.0
2014-11-28 12:00:00,99.75,99.75,99.56,99.56,316000.0,77.5995,77.5995,77.4517,77.4517,316000.0
2014-11-28 12:30:00,99.56,99.65,99.13,99.42,521700.0,77.4517,77.5217,77.1172,77.3428,521700.0
2014-12-01 09:30:00,99.49,99.61,98.31,98.63,521500.0,77.3972,77.4906,76.4792,76.7282,521500.0
2014-12-01 10:00:00,98.62,99.21,98.54,99.02,278100.0,76.7204,77.1794,76.6582,77.0316,278100.0
2014-12-01 10:30:00,99.03,99.04,98.4,98.52,238600.0,77.0394,77.0471,76.5493,76.6426,238600.0
2014-12-01 11:00:00,98.54,98.91,98.53,98.91,218200.0,76.6582,76.946,76.6504,76.946,218200.0
2014-12-01 11:30:00,98.92,98.99,98.73,98.87,185900.0,76.9538,77.0082,76.806,76.9149,185900.0
2014-12-01 12:00:00,98.86,99.02,98.79,98.96,208400.0,76.9071,77.0316,76.8527,76.9849,208400.0
2014-12-01 12:30:00,98.95,99.18,98.87,99.17,194800.0,76.9771,77.1561,76.9149,77.1483,194800.0
2014-12-01 13:00:00,99.16,99.24,99.05,99.06,149300.0,77.1405,77.2027,77.0549,77.0627,149300.0
2014-12-01 13:30:00,99.07,99.26,99.06,99.06,188700.0,77.0705,77.2183,77.0627,77.0627,188700.0
2014-12-01 14:00:00,99.08,99.16,98.84,98.96,189400.0,77.0783,77.1405,76.8916,76.9849,189400.0
2014-12-01 14:30:00,98.96,99.09,98.88,99.01,177200.0,76.9849,77.086,76.9227,77.0238,177200.0
2014-12-01 15:00:00,99.01,99.2,98.93,99.01,243100.0,77.0238,77.1716,76.9616,77.0238,243100.0
2014-12-01 15:30:00,99.01,99.05,98.87,98.91,564800.0,77.0238,77.0549,76.9149,76.946,564800.0
2014-12-02 09:30:00,98.62,99.0,98.3,98.58,499000.0,77.0878,77.3848,76.8376,77.0565,499000.0
2014-12-02 10:00:00,98.57,98.74,98.35,98.35,321600.0,77.0487,77.1816,76.8767,76.8767,321600.0
2014-12-02 10:30:00,98.35,98.43,97.99,98.0,228000.0,76.8767,76.9392,76.5953,76.6031,228000.0
2014-12-02 11:00:00,98.0,98.3,97.99,98.27,239400.0,76.6031,76.8376,76.5953,76.8142,239400.0
2014-12-02 11:30:00,98.27,98.31,98.11,98.23,263300.0,76.8142,76.8454,76.6891,76.7829,263300.0
2014-12-02 12:00:00,98.22,98.36,98.12,98.19,148800.0,76.7751,76.8845,76.6969,76.7516,148800.0
2014-12-02 12:30:00,98.17,98.27,98.12,98.15,121000.0,76.736,76.8142,76.6969,76.7204,121000.0
2014-12-02 13:00:00,98.14,98.29,98.13,98.28,201400.0,76.7126,76.8298,76.7047,76.822,201400.0
2014-12-02 13:30:00,98.28,98.31,98.13,98.17,295700.0,76.822,76.8454,76.7047,76.736,295700.0
2014-12-02 14:00:00,98.17,98.24,98.14,98.19,189200.0,76.736,76.7907,76.7126,76.7516,189200.0
2014-12-02 14:30:00,98.2,98.33,98.14,98.25,403000.0,76.7595,76.8611,76.7126,76.7985,403000.0
2014-12-02 15:00:00,98.25,98.28,98.19,98.25,327700.0,76.7985,76.822,76.7516,76.7985,327700.0
2014-12-02 15:30:00,98.25,98.26,98.02,98.13,587000.0,76.7985,76.8064,76.6188,76.7047,587000.0
2014-12-03 09:30:00,98.1,98.74,98.04,98.33,373900.0,76.6813,77.1816,76.6344,76.8611,373900.0
2014-12-03 10:00:00,98.34,98.56,98.18,98.55,342300.0,76.8689,77.0409,76.7438,77.033,342300.0
2014-12-03 10:30:00,98.56,98.66,98.35,98.42,183500.0,77.0409,77.119,76.8767,76.9314,183500.0
2014-12-03 11:00:00,98.43,98.62,98.34,98.53,179500.0,76.9392,77.0878,76.8689,77.0174,179500.0
2014-12-03 11:30:00,98.54,98.6,98.38,98.56,121700.0,77.0252,77.0721,76.9002,77.0409,121700.0
2014-12-03 12:00:00,98.59,98.65,98.34,98.35,94600.0,77.0643,77.1112,76.8689,76.8767,94600.0
2014-12-03 12:30:00,98.35,98.56,98.27,98.54,86300.0,76.8767,77.0409,76.8142,77.0252,86300.0
2014-12-03 13:00:00,98.58,98.61,98.48,98.54,68800.0,77.0565,77.0799,76.9783,77.0252,68800.0
2014-12-03 13:30:00,98.54,98.61,98.5,98.54,98400.0,77.0252,77.0799,76.994,77.0252,98400.0
2014-12-03 14:00:00,98.54,98.55,98.34,98.44,171900.0,77.0252,77.033,76.8689,76.9471,171900.0
2014-12-03 14:30:00,98.44,98.45,98.33,98.39,157700.0,76.9471,76.9549,76.8611,76.908,157700.0
2014-12-03 15:00:00,98.4,98.65,98.37,98.57,393400.0,76.9158,77.1112,76.8923,77.0487,393400.0
2014-12-03 15:30:00,98.56,98.61,98.44,98.48,943100.0,77.0409,77.0799,76.9471,76.9783,943100.0
2014-12-04 09:30:00,98.15,98.2,97.78,98.11,379000.0,76.7204,76.7595,76.4312,76.6891,379000.0
2014-12-04 10:00:00,98.08,98.29,97.92,98.13,235200.0,76.6657,76.8298,76.5406,76.7047,235200.0
2014-12-04 10:30:00,98.12,98.21,97.99,98.19,373100.0,76.6969,76.7673,76.5953,76.7516,373100.0
2014-12-04 11:00:00,98.18,98.2,98.03,98.1,267700.0,76.7438,76.7595,76.6266,76.6813,267700.0
2014-12-04 11:30:00,98.11,98.19,97.9,98.15,258800.0,76.6891,76.7516,76.525,76.7204,258800.0
2014-12-04 12:00:00,98.15,98.3,98.12,98.21,417200.0,76.7204,76.8376,76.6969,76.7673,417200.0
2014-12-04 12:30:00,98.2,98.65,98.19,98.65,617000.0,76.7595,77.1112,76.7516,77.1112,617000.0
2014-12-04 13:00:00,98.65,98.7,98.56,98.7,191500.0,77.1112,77.1503,77.0409,77.1503,191500.0
2014-12-04 13:30:00,98.69,99.0,98.65,98.93,268000.0,77.1425,77.3848,77.1112,77.3301,268000.0
2014-12-04 14:00:00,98.93,99.11,98.84,98.84,311600.0,77.3301,77.4708,77.2597,77.2597,311600.0
2014-12-04 14:30:00,98.85,98.96,98.74,98.94,228300.0,77.2675,77.3535,77.1816,77.3379,228300.0
2014-12-04 15:00:00,98.93,99.01,98.59,98.62,418400.0,77.3301,77.3926,77.0643,77.0878,418400.0
2014-12-04 15:30:00,98.61,98.99,98.56,98.93,535500.0,77.0799,77.377,77.0409,77.3301,535500.0
2014-12-05 09:30:00,98.77,99.06,98.66,98.84,363900.0,77.205,77.4317,77.119,77.2597,363900.0
2014-12-05 10:00:00,98.84,99.14,98.69,99.09,372300.0,77.2597,77.4942,77.1425,77.4551,372300.0
2014-12-05 10:30:00,99.09,99.49,99.02,99.36,531400.0,77.4551,77.7678,77.4004,77.6662,531400.0
2014-12-05 11:00:00,99.36,99.52,99.33,99.51,368700.0,77.6662,77.7912,77.6427,77.7834,368700.0
2014-12-05 11:30:00,99.51,99.57,99.41,99.5,410000.0,77.7834,77.8303,77.7053,77.7756,410000.0
2014-12-05 12:00:00,99.5,99.52,99.32,99.36,174700.0,77.7756,77.7912,77.6349,77.6662,174700.0
2014-12-05 12:30:00,99.37,99.38,99.19,99.26,132000.0,77.674,77.6818,77.5333,77.588,132000.0
2014-12-05 13:00:00,99.26,99.36,99.17,99.28,102200.0,77.588,77.6662,77.5177,77.6036,102200.0
2014-12-05 13:30:00,99.28,99.4,99.23,99.39,118800.0,77.6036,77.6974,77.5646,77.6896,118800.0
2014-12-05 14:00:00,99.39,99.51,99.38,99.5,202700.0,77.6896,77.7834,77.6818,77.7756,202700.0
2014-12-05 14:30:00,99.5,99.5,99.33,99.33,162600.0,77.7756,77.7756,77.6427,77.6427,162600.0
2014-12-05 15:00:00,99.33,99.56,99.28,99.56,338900.0,77.6427,77.8225,77.6036,77.8225,338900.0
2014-12-05 15:30:00,99.56,99.68,99.35,99.62,616200.0,77.8225,77.9163,77.6584,77.8694,616200.0
2014-12-08 09:30:00,99.71,100.57,99.66,100.49,684500.0,77.9398,78.612,77.9007,78.5495,684500.0
2014-12-08 10:00:00,100.5,100.86,100.45,100.78,533000.0,78.5573,78.8387,78.5182,78.7761,533000.0
2014-12-08 10:30:00,100.77,100.95,100.71,100.94,288400.0,78.7683,78.909,78.7214,78.9012,288400.0
2014-12-08 11:00:00,100.94,100.95,100.53,100.54,285200.0,78.9012,78.909,78.5807,78.5885,285200.0
2014-12-08 11:30:00,100.53,100.69,100.53,100.62,239200.0,78.5807,78.7058,78.5807,78.6511,239200.0
2014-12-08 12:00:00,100.61,100.73,100.18,100.32,525700.0,78.6433,78.7371,78.3071,78.4166,525700.0
2014-12-08 12:30:00,100.32,100.42,100.1,100.14,329900.0,78.4166,78.4947,78.2446,78.2759,329900.0
2014-12-08 13:00:00,100.12,100.33,100.02,100.04,339500.0,78.2602,78.4244,78.1821,78.1977,339500.0
2014-12-08 13:30:00,100.04,100.06,99.84,99.92,376100.0,78.1977,78.2133,78.0414,78.1039,376100.0
2014-12-08 14:00:00,99.92,100.24,99.87,100.23,319900.0,78.1039,78.354,78.0648,78.3462,319900.0
2014-12-08 14:30:00,100.22,100.4,100.2,100.26,341000.0,78.3384,78.4791,78.3228,78.3697,341000.0
2014-12-08 15:00:00,100.26,100.38,100.19,100.28,564500.0,78.3697,78.4635,78.315,78.3853,564500.0
2014-12-08 15:30:00,100.28,100.5,100.2,100.44,761600.0,78.3853,78.5573,78.3228,78.5104,761600.0
2014-12-09 09:30:00,99.69,99.98,99.01,99.23,542700.0,77.9241,78.1508,77.3926,77.5646,542700.0
2014-12-09 10:00:00,99.2,99.33,98.62,98.65,548800.0,77.5411,77.6427,77.0878,77.1112,548800.0
2014-12-09 10:30:00,98.65,99.24,98.58,99.09,314100.0,77.1112,77.5724,77.0565,77.4551,314100.0
2014-12-09 11:00:00,99.09,99.33,98.88,99.28,238700.0,77.4551,77.6427,77.291,77.6036,238700.0
2014-12-09 11:30:00,99.26,99.46,99.17,99.23,231400.0,77.588,77.7443,77.5177,77.5646,231400.0
2014-12-09 12:00:00,99.22,99.27,98.97,99.23,194100.0,77.5567,77.5958,77.3613,77.5646,194100.0
2014-12-09 12:30:00,99.23,99.45,99.15,99.37,260900.0,77.5646,77.7365,77.502,77.674,260900.0
2014-12-09 13:00:00,99.37,99.61,99.2,99.58,282600.0,77.674,77.8616,77.5411,77.8381,282600.0
2014-12-09 13:30:00,99.58,99.77,99.5,99.53,222500.0,77.8381,77.9867,77.7756,77.7991,222500.0
2014-12-09 14:00:00,99.53,99.66,99.38,99.5,191100.0,77.7991,77.9007,77.6818,77.7756,191100.0
2014-12-09 14:30:00,99.5,99.56,99.24,99.35,209800.0,77.7756,77.8225,77.5724,77.6584,209800.0
2014-12-09 15:00:00,99.35,99.64,99.35,99.53,356700.0,77.6584,77.885,77.6584,77.7991,356700.0
2014-12-09 15:30:00,99.53,99.75,99.43,99.66,635200.0,77.7991,77.971,77.7209,77.9007,635200.0
2014-12-10 09:30:00,99.36,100.23,99.02,100.04,459200.0,77.6662,78.3462,77.4004,78.1977,459200.0
2014-12-10 10:00:00,100.03,100.12,99.83,99.98,378800.0,78.1899,78.2602,78.0336,78.1508,378800.0
2014-12-10 10:30:00,99.99,100.12,99.77,100.09,365900.0,78.1586,78.2602,77.9867,78.2368,365900.0
2014-12-10 11:00:00,100.1,100.1,99.5,99.5,211500.0,78.2446,78.2446,77.7756,77.7756,211500.0
2014-12-10 11:30:00,99.49,100.08,99.29,100.07,217800.0,77.7678,78.229,77.6115,78.2212,217800.0
2014-12-10 12:00:00,100.06,100.08,99.8,99.93,180700.0,78.2133,78.229,78.0101,78.1117,180700.0
2014-12-10 12:30:00,99.92,100.1,99.84,99.95,183000.0,78.1039,78.2446,78.0414,78.1274,183000.0
2014-12-10 13:00:00,99.94,100.14,99.87,100.08,122300.0,78.1195,78.2759,78.0648,78.229,122300.0
2014-12-10 13:30:00,100.08,100.13,99.61,99.62,213500.0,78.229,78.2681,77.8616,77.8694,213500.0
2014-12-10 14:00:00,99.6,99.73,99.28,99.35,248900.0,77.8538,77.9554,77.6036,77.6584,248900.0
2014-12-10 14:30:00,99.34,99.38,98.82,98.84,249500.0,77.6505,77.6818,77.2441,77.2597,249500.0
2014-12-10 15:00:00,98.83,99.56,98.83,99.47,390200.0,77.2519,77.8225,77.2519,77.7522,390200.0
2014-12-10 15:30:00,99.47,99.58,98.9,98.96,867600.0,77.7522,77.8381,77.3066,77.3535,867600.0
2014-12-11 09:30:00,99.28,100.89,99.15,100.7,884900.0,77.6036,78.8621,77.502,78.7136,884900.0
2014-12-11 10:00:00,100.71,100.85,100.52,100.67,483400.0,78.7214,78.8309,78.5729,78.6902,483400.0
2014-12-11 10:30:00,100.67,100.99,100.57,100.91,316100.0,78.6902,78.9403,78.612,78.8778,316100.0
2014-12-11 11:00:00,100.91,101.29,100.81,101.13,340300.0,78.8778,79.1748,78.7996,79.0497,340300.0
2014-12-11 11:30:00,101.13,101.33,101.13,101.3,287500.0,79.0497,79.2061,79.0497,79.1826,287500.0
2014-12-11 12:00:00,101.3,101.4,101.07,101.2,190400.0,79.1826,79.2608,79.0028,79.1044,190400.0
2014-12-11 12:30:00,101.18,101.21,101.02,101.09,173000.0,79.0888,79.1123,78.9637,79.0185,173000.0
2014-12-11 13:00:00,101.09,101.21,100.73,100.75,176000.0,79.0185,79.1123,78.7371,78.7527,176000.0
2014-12-11 13:30:00,100.74,101.21,100.65,100.92,289900.0,78.7449,79.1123,78.6745,78.8856,289900.0
2014-12-11 14:00:00,100.91,101.05,100.67,100.69,196900.0,78.8778,78.9872,78.6902,78.7058,196900.0
2014-12-11 14:30:00,100.69,100.83,100.13,100.18,385400.0,78.7058,78.8152,78.2681,78.3071,385400.0
2014-12-11 15:00:00,100.18,100.9,100.18,100.82,404400.0,78.3071,78.8699,78.3071,78.8074,404400.0
2014-12-11 15:30:00,100.81,100.89,100.14,100.23,1057800.0,78.7996,78.8621,78.2759,78.3462,1057800.0
2014-12-12 09:30:00,99.69,101.16,99.39,101.08,486700.0,77.9241,79.0732,77.6896,79.0106,486700.0
2014-12-12 10:00:00,101.09,101.25,100.12,100.23,398100.0,79.0185,79.1435,78.2602,78.3462,398100.0
2014-12-12 10:30:00,100.21,100.32,99.89,99.94,246100.0,78.3306,78.4166,78.0805,78.1195,246100.0
2014-12-12 11:00:00,99.94,100.36,99.74,99.78,312200.0,78.1195,78.4478,77.9632,77.9945,312200.0
2014-12-12 11:30:00,99.76,100.28,99.76,100.06,299700.0,77.9788,78.3853,77.9788,78.2133,299700.0
2014-12-12 12:00:00,100.06,100.32,100.01,100.23,211700.0,78.2133,78.4166,78.1743,78.3462,211700.0
2014-12-12 12:30:00,100.23,100.28,99.81,99.86,216900.0,78.3462,78.3853,78.0179,78.057,216900.0
2014-12-12 13:00:00,99.87,100.21,99.62,100.12,292200.0,78.0648,78.3306,77.8694,78.2602,292200.0
2014-12-12 13:30:00,100.13,100.48,100.0,100.39,154700.0,78.2681,78.5416,78.1664,78.4713,154700.0
2014-12-12 14:00:00,100.38,100.51,100.14,100.16,174100.0,78.4635,78.5651,78.2759,78.2915,174100.0
2014-12-12 14:30:00,100.15,100.47,100.05,100.47,276900.0,78.2837,78.5338,78.2055,78.5338,276900.0
2014-12-12 15:00:00,100.46,100.57,100.33,100.45,345700.0,78.526,78.612,78.4244,78.5182,345700.0
2014-12-12 15:30:00,100.44,100.45,99.78,99.82,1193100.0,78.5104,78.5182,77.9945,78.0257,1193100.0
2014-12-15 09:30:00,100.01,101.24,99.98,101.21,511800.0,78.1743,79.1357,78.1508,79.1123,511800.0
2014-12-15 10:00:00,101.2,101.22,100.63,100.73,338500.0,79.1044,79.1201,78.6589,78.7371,338500.0
2014-12-15 10:30:00,100.71,100.84,100.11,100.66,326800.0,78.7214,78.823,78.2524,78.6823,326800.0
2014-12-15 11:00:00,100.65,100.65,99.42,99.53,342100.0,78.6745,78.6745,77.7131,77.7991,342100.0
2014-12-15 11:30:00,99.51,99.83,99.29,99.38,272200.0,77.7834,78.0336,77.6115,77.6818,272200.0
2014-12-15 12:00:00,99.38,99.88,99.37,99.75,298900.0,77.6818,78.0726,77.674,77.971,298900.0
2014-12-15 12:30:00,99.74,100.26,99.49,100.16,224900.0,77.9632,78.3697,77.7678,78.2915,224900.0
2014-12-15 13:00:00,100.15,100.24,99.61,99.72,205700.0,78.2837,78.354,77.8616,77.9476,205700.0
2014-12-15 13:30:00,99.72,100.17,99.65,100.02,265000.0,77.9476,78.2993,77.8929,78.1821,265000.0
2014-12-15 14:00:00,100.02,100.46,99.89,100.3,258900.0,78.1821,78.526,78.0805,78.4009,258900.0
2014-12-15 14:30:00,100.29,100.49,100.03,100.18,311900.0,78.3931,78.5495,78.1899,78.3071,311900.0
2014-12-15 15:00:00,100.19,100.57,100.1,100.1,432500.0,78.315,78.612,78.2446,78.2446,432500.0
2014-12-15 15:30:00,100.1,100.47,99.92,100.05,714300.0,78.2446,78.5338,78.1039,78.2055,714300.0
2014-12-16 09:30:00,99.38,99.88,98.94,99.01,553400.0,77.6818,78.0726,77.3379,77.3926,553400.0
2014-12-16 10:00:00,99.04,99.53,98.62,99.32,410000.0,77.416,77.7991,77.0878,77.6349,410000.0
2014-12-16 10:30:00,99.31,99.65,99.11,99.59,333700.0,77.6271,77.8929,77.4708,77.846,333700.0
2014-12-16 11:00:00,99.58,100.19,99.32,100.06,406000.0,77.8381,78.315,77.6349,78.2133,406000.0
2014-12-16 11:30:00,100.06,100.24,99.69,99.8,398600.0,78.2133,78.354,77.9241,78.0101,398600.0
2014-12-16 12:00:00,99.82,99.91,99.41,99.56,311800.0,78.0257,78.0961,77.7053,77.8225,311800.0
2014-12-16 12:30:00,99.55,99.66,99.06,99.06,255100.0,77.8147,77.9007,77.4317,77.4317,255100.0
2014-12-16 13:00:00,99.05,99.2,98.31,98.38,511400.0,77.4239,77.5411,76.8454,76.9002,511400.0
2014-12-16 13:30:00,98.37,98.58,98.13,98.33,459400.0,76.8923,77.0565,76.7047,76.8611,459400.0
2014-12-16 14:00:00,98.32,98.41,97.99,98.12,346900.0,76.8533,76.9236,76.5953,76.6969,346900.0
2014-12-16 14:30:00,98.13,98.2,97.7,97.98,504800.0,76.7047,76.7595,76.3686,76.5875,504800.0
2014-12-16 15:00:00,97.97,98.23,97.75,97.79,580900.0,76.5797,76.7829,76.4077,76.439,580900.0
2014-12-16 15:30:00,97.78,98.04,96.99,97.09,1269200.0,76.4312,76.6344,75.8136,75.8918,1269200.0
2014-12-17 09:30:00,97.59,98.17,97.33,97.56,635300.0,76.2826,76.736,76.0794,76.2592,635300.0
2014-12-17 10:00:00,97.55,97.59,97.15,97.18,344400.0,76.2514,76.2826,75.9387,75.9622,344400.0
2014-12-17 10:30:00,97.18,97.59,97.13,97.26,313700.0,75.9622,76.2826,75.9231,76.0247,313700.0
2014-12-17 11:00:00,97.27,97.64,97.09,97.56,244600.0,76.0325,76.3217,75.8918,76.2592,244600.0
2014-12-17 11:30:00,97.55,98.03,97.35,97.95,245400.0,76.2514,76.6266,76.095,76.564,245400.0
2014-12-17 12:00:00,97.95,98.04,97.33,97.33,263400.0,76.564,76.6344,76.0794,76.0794,263400.0
2014-12-17 12:30:00,97.34,97.63,97.29,97.57,173400.0,76.0872,76.3139,76.0481,76.267,173400.0
2014-12-17 13:00:00,97.57,97.79,97.52,97.77,148100.0,76.267,76.439,76.2279,76.4233,148100.0
2014-12-17 13:30:00,97.76,97.98,97.7,97.9,247600.0,76.4155,76.5875,76.3686,76.525,247600.0
2014-12-17 14:00:00,97.9,98.65,97.82,98.31,508500.0,76.525,77.1112,76.4624,76.8454,508500.0
2014-12-17 14:30:00,98.33,98.66,98.04,98.06,289300.0,76.8611,77.119,76.6344,76.65,289300.0
2014-12-17 15:00:00,98.07,98.81,97.62,98.73,483300.0,76.6578,77.2363,76.3061,77.1737,483300.0
2014-12-17 15:30:00,98.73,99.14,98.57,98.91,756700.0,77.1737,77.4942,77.0487,77.3144,756700.0
2014-12-18 09:30:00,100.34,100.69,99.41,99.88,519000.0,78.4322,78.7058,77.7053,78.0726,519000.0
2014-12-18 10:00:00,99.88,100.0,99.69,99.89,314500.0,78.0726,78.1664,77.9241,78.0805,314500.0
2014-12-18 10:30:00,99.88,100.12,99.67,99.71,248900.0,78.0726,78.2602,77.9085,77.9398,248900.0
2014-12-18 11:00:00,99.7,99.74,99.3,99.53,222700.0,77.9319,77.9632,77.6193,77.7991,222700.0
2014-12-18 11:30:00,99.56,100.0,99.45,99.99,270300.0,77.8225,78.1664,77.7365,78.1586,270300.0
2014-12-18 12:00:00,99.98,100.14,99.93,100.12,311300.0,78.1508,78.2759,78.1117,78.2602,311300.0
2014-12-18 12:30:00,100.12,100.28,100.12,100.27,374200.0,78.2602,78.3853,78.2602,78.3775,374200.0
2014-12-18 13:00:00,100.24,100.25,99.95,100.01,347000.0,78.354,78.3619,78.1274,78.1743,347000.0
2014-12-18 13:30:00,100.0,100.06,99.91,100.0,372800.0,78.1664,78.2133,78.0961,78.1664,372800.0
2014-12-18 14:00:00,99.99,100.04,99.85,99.91,380600.0,78.1586,78.1977,78.0492,78.0961,380600.0
2014-12-18 14:30:00,99.91,100.12,99.84,99.89,316600.0,78.0961,78.2602,78.0414,78.0805,316600.0
2014-12-18 15:00:00,99.88,100.11,99.82,99.98,579200.0,78.0726,78.2524,78.0257,78.1508,579200.0
2014-12-18 15:30:00,99.99,100.67,99.98,100.67,1132200.0,78.1586,78.6902,78.1508,78.6902,1132200.0
2014-12-19 09:30:00,100.92,101.56,100.81,101.21,3022000.0,78.8856,79.3858,78.7996,79.1123,3022000.0
2014-12-19 10:00:00,101.23,101.43,101.02,101.43,516400.0,79.1279,79.2842,78.9637,79.2842,516400.0
2014-12-19 10:30:00,101.41,101.49,101.07,101.28,258300.0,79.2686,79.3311,79.0028,79.167,258300.0
2014-12-19 11:00:00,101.28,101.64,101.16,101.51,262000.0,79.167,79.4484,79.0732,79.3468,262000.0
2014-12-19 11:30:00,101.52,101.57,101.08,101.1,208900.0,79.3546,79.3937,79.0106,79.0263,208900.0
2014-12-19 12:00:00,101.08,101.18,100.93,101.09,190300.0,79.0106,79.0888,78.8934,79.0185,190300.0
2014-12-19 12:30:00,101.09,101.25,101.04,101.2,206300.0,79.0185,79.1435,78.9794,79.1044,206300.0
2014-12-19 13:00:00,101.19,101.38,101.09,101.32,217900.0,79.0966,79.2451,79.0185,79.1982,217900.0
2014-12-19 13:30:00,101.32,101.59,101.28,101.54,279400.0,79.1982,79.4093,79.167,79.3702,279400.0
2014-12-19 14:00:00,101.53,101.83,101.46,101.61,399900.0,79.3624,79.5969,79.3077,79.4249,399900.0
2014-12-19 14:30:00,101.61,101.79,101.54,101.69,335200.0,79.4249,79.5656,79.3702,79.4875,335200.0
2014-12-19 15:00:00,101.69,101.79,101.49,101.79,577500.0,79.4875,79.5656,79.3311,79.5656,577500.0
2014-12-19 15:30:00,101.78,102.0,101.77,101.9,1354000.0,79.5578,79.7298,79.55,79.6516,1354000.0
2014-12-22 09:30:00,102.25,103.4,102.23,102.95,532200.0,79.9252,80.8241,79.9096,80.4724,532200.0
2014-12-22 10:00:00,102.92,103.15,102.45,103.14,477900.0,80.4489,80.6287,80.0815,80.6209,477900.0
2014-12-22 10:30:00,103.15,103.19,102.82,103.05,305500.0,80.6287,80.66,80.3707,80.5505,305500.0
2014-12-22 11:00:00,103.03,103.07,102.63,103.03,237100.0,80.5349,80.5662,80.2222,80.5349,237100.0
2014-12-22 11:30:00,103.03,103.17,102.92,103.02,265600.0,80.5349,80.6443,80.4489,80.5271,265600.0
2014-12-22 12:00:00,103.02,103.19,102.93,103.12,188700.0,80.5271,80.66,80.4567,80.6052,188700.0
2014-12-22 12:30:00,103.11,103.32,103.03,103.31,186800.0,80.5974,80.7616,80.5349,80.7538,186800.0
2014-12-22 13:00:00,103.3,103.46,103.26,103.37,189900.0,80.7459,80.871,80.7147,80.8007,189900.0
2014-12-22 13:30:00,103.38,103.39,103.05,103.14,261000.0,80.8085,80.8163,80.5505,80.6209,261000.0
2014-12-22 14:00:00,103.14,103.19,103.01,103.17,324600.0,80.6209,80.66,80.5193,80.6443,324600.0
2014-12-22 14:30:00,103.17,103.24,103.07,103.09,250800.0,80.6443,80.699,80.5662,80.5818,250800.0
2014-12-22 15:00:00,103.09,103.44,103.06,103.43,404400.0,80.5818,80.8554,80.5583,80.8476,404400.0
2014-12-22 15:30:00,103.42,103.57,103.33,103.54,739500.0,80.8397,80.957,80.7694,80.9335,739500.0
2014-12-23 09:30:00,103.66,104.2,103.64,104.03,427700.0,81.0273,81.4494,81.0117,81.3166,427700.0
2014-12-23 10:00:00,104.07,104.16,103.32,103.49,440100.0,81.3478,81.4182,80.7616,80.8945,440100.0
2014-12-23 10:30:00,103.48,103.9,103.45,103.87,208600.0,80.8866,81.2149,80.8632,81.1915,208600.0
2014-12-23 11:00:00,103.85,103.91,103.67,103.7,274500.0,81.1759,81.2228,81.0352,81.0586,274500.0
2014-12-23 11:30:00,103.68,103.85,103.56,103.56,226200.0,81.043,81.1759,80.9492,80.9492,226200.0
2014-12-23 12:00:00,103.56,103.96,103.46,103.94,206300.0,80.9492,81.2618,80.871,81.2462,206300.0
2014-12-23 12:30:00,103.93,104.02,103.81,103.82,135000.0,81.2384,81.3087,81.1446,81.1524,135000.0
2014-12-23 13:00:00,103.84,103.97,103.76,103.91,174500.0,81.168,81.2697,81.1055,81.2228,174500.0
2014-12-23 13:30:00,103.91,104.14,103.88,103.97,181100.0,81.2228,81.4025,81.1993,81.2697,181100.0
2014-12-23 14:00:00,103.97,104.12,103.93,103.97,148600.0,81.2697,81.3869,81.2384,81.2697,148600.0
2014-12-23 14:30:00,103.98,104.08,103.9,104.0,161100.0,81.2775,81.3556,81.2149,81.2931,161100.0
2014-12-23 15:00:00,103.99,104.04,103.84,103.87,232800.0,81.2853,81.3244,81.168,81.1915,232800.0
2014-12-23 15:30:00,103.87,103.93,103.74,103.78,469500.0,81.1915,81.2384,81.0899,81.1211,469500.0
2014-12-24 09:30:00,104.05,104.38,103.62,104.17,310200.0,81.3322,81.5901,80.9961,81.426,310200.0
2014-12-24 10:00:00,104.15,104.2,103.79,104.0,186500.0,81.4104,81.4494,81.129,81.2931,186500.0
2014-12-24 10:30:00,104.0,104.17,103.83,103.84,156900.0,81.2931,81.426,81.1602,81.168,156900.0
2014-12-24 11:00:00,103.84,103.92,103.76,103.83,174700.0,81.168,81.2306,81.1055,81.1602,174700.0
2014-12-24 11:30:00,103.84,103.95,103.63,103.9,179600.0,81.168,81.254,81.0039,81.2149,179600.0
2014-12-24 12:00:00,103.91,103.95,103.74,103.84,185900.0,81.2228,81.254,81.0899,81.168,185900.0
2014-12-24 12:30:00,103.86,103.89,103.56,103.57,221300.0,81.1837,81.2071,80.9492,80.957,221300.0
2014-12-26 09:30:00,103.98,104.17,103.75,103.95,200600.0,81.2775,81.426,81.0977,81.254,200600.0
2014-12-26 10:00:00,103.94,104.33,103.9,103.9,142700.0,81.2462,81.5511,81.2149,81.2149,142700.0
2014-12-26 10:30:00,103.9,103.91,103.65,103.88,144300.0,81.2149,81.2228,81.0195,81.1993,144300.0
2014-12-26 11:00:00,103.87,103.9,103.59,103.59,100600.0,81.1915,81.2149,80.9726,80.9726,100600.0
2014-12-26 11:30:00,103.62,103.83,103.57,103.64,125300.0,80.9961,81.1602,80.957,81.0117,125300.0
2014-12-26 12:00:00,103.66,103.82,103.64,103.74,89800.0,81.0273,81.1524,81.0117,81.0899,89800.0
2014-12-26 12:30:00,103.74,103.86,103.67,103.74,87800.0,81.0899,81.1837,81.0352,81.0899,87800.0
2014-12-26 13:00:00,103.77,103.9,103.71,103.84,89100.0,81.1133,81.2149,81.0664,81.168,89100.0
2014-12-26 13:30:00,103.83,103.92,103.75,103.89,143400.0,81.1602,81.2306,81.0977,81.2071,143400.0
2014-12-26 14:00:00,103.87,104.06,103.87,104.04,147200.0,81.1915,81.34,81.1915,81.3244,147200.0
2014-12-26 14:30:00,104.04,104.09,103.91,103.99,132700.0,81.3244,81.3635,81.2228,81.2853,132700.0
2014-12-26 15:00:00,103.98,104.02,103.79,103.86,186000.0,81.2775,81.3087,81.129,81.1837,186000.0
2014-12-26 15:30:00,103.86,103.94,103.74,103.78,329600.0,81.1837,81.2462,81.0899,81.1211,329600.0
2014-12-29 09:30:00,103.58,104.63,103.26,104.6,428200.0,80.9648,81.7856,80.7147,81.7621,428200.0
2014-12-29 10:00:00,104.58,104.8,104.3,104.58,255700.0,81.7465,81.9184,81.5276,81.7465,255700.0
2014-12-29 10:30:00,104.57,104.6,104.1,104.3,296200.0,81.7387,81.7621,81.3713,81.5276,296200.0
2014-12-29 11:00:00,104.3,104.32,103.95,103.97,188500.0,81.5276,81.5432,81.254,81.2697,188500.0
2014-12-29 11:30:00,103.97,104.17,103.95,104.17,141500.0,81.2697,81.426,81.254,81.426,141500.0
2014-12-29 12:00:00,104.15,104.23,104.05,104.13,120900.0,81.4104,81.4729,81.3322,81.3947,120900.0
2014-12-29 12:30:00,104.13,104.27,103.91,103.95,131100.0,81.3947,81.5042,81.2228,81.254,131100.0
2014-12-29 13:00:00,103.95,104.33,103.94,104.15,95100.0,81.254,81.5511,81.2462,81.4104,95100.0
2014-12-29 13:30:00,104.15,104.28,104.1,104.28,99500.0,81.4104,81.512,81.3713,81.512,99500.0
2014-12-29 14:00:00,104.29,104.29,104.09,104.22,130500.0,81.5198,81.5198,81.3635,81.4651,130500.0
2014-12-29 14:30:00,104.22,104.41,104.19,104.39,172000.0,81.4651,81.6136,81.4416,81.598,172000.0
2014-12-29 15:00:00,104.4,104.65,104.39,104.52,251900.0,81.6058,81.8012,81.598,81.6996,251900.0
2014-12-29 15:30:00,104.52,104.74,104.43,104.55,443400.0,81.6996,81.8715,81.6292,81.723,443400.0
2014-12-30 09:30:00,104.44,104.74,104.0,104.66,216700.0,81.637,81.8715,81.2931,81.809,216700.0
2014-12-30 10:00:00,104.59,104.73,104.31,104.41,181000.0,81.7543,81.8637,81.5354,81.6136,181000.0
2014-12-30 10:30:00,104.43,104.48,104.11,104.24,195700.0,81.6292,81.6683,81.3791,81.4807,195700.0
2014-12-30 11:00:00,104.23,104.45,104.13,104.37,146500.0,81.4729,81.6449,81.3947,81.5823,146500.0
2014-12-30 11:30:00,104.39,104.39,104.09,104.31,124600.0,81.598,81.598,81.3635,81.5354,124600.0
2014-12-30 12:00:00,104.31,104.4,104.18,104.31,97700.0,81.5354,81.6058,81.4338,81.5354,97700.0
2014-12-30 12:30:00,104.31,104.34,104.06,104.17,131100.0,81.5354,81.5589,81.34,81.426,131100.0
2014-12-30 13:00:00,104.16,104.25,104.04,104.21,125900.0,81.4182,81.4885,81.3244,81.4573,125900.0
2014-12-30 13:30:00,104.21,104.29,103.86,103.89,198100.0,81.4573,81.5198,81.1837,81.2071,198100.0
2014-12-30 14:00:00,103.88,104.02,103.85,103.93,97700.0,81.1993,81.3087,81.1759,81.2384,97700.0
2014-12-30 14:30:00,103.93,104.37,103.91,104.3,110800.0,81.2384,81.5823,81.2228,81.5276,110800.0
2014-12-30 15:00:00,104.31,104.52,104.28,104.51,196600.0,81.5354,81.6996,81.512,81.6918,196600.0
2014-12-30 15:30:00,104.51,104.61,104.2,104.25,581300.0,81.6918,81.7699,81.4494,81.4885,581300.0
2014-12-31 09:30:00,104.75,105.67,104.56,105.51,389800.0,81.8794,82.5985,81.7308,82.4734,389800.0
2014-12-31 10:00:00,105.54,105.79,105.44,105.62,299500.0,82.4969,82.6923,82.4187,82.5594,299500.0
2014-12-31 10:30:00,105.6,105.93,105.56,105.85,345200.0,82.5438,82.8017,82.5125,82.7392,345200.0
2014-12-31 11:00:00,105.85,105.96,105.6,105.83,248400.0,82.7392,82.8252,82.5438,82.7236,248400.0
2014-12-31 11:30:00,105.81,106.02,105.74,105.94,388300.0,82.7079,82.8721,82.6532,82.8095,388300.0
2014-12-31 12:00:00,105.95,105.96,105.36,105.44,758900.0,82.8174,82.8252,82.3562,82.4187,758900.0
2014-12-31 12:30:00,105.43,105.64,105.26,105.39,209000.0,82.4109,82.575,82.278,82.3796,209000.0
2014-12-31 13:00:00,105.41,105.76,105.37,105.72,234900.0,82.3953,82.6688,82.364,82.6376,234900.0
2014-12-31 13:30:00,105.73,105.96,105.5,105.52,313700.0,82.6454,82.8252,82.4656,82.4812,313700.0
2014-12-31 14:00:00,105.52,105.68,105.08,105.24,239600.0,82.4812,82.6063,82.1373,82.2624,239600.0
2014-12-31 14:30:00,105.23,105.37,105.0,105.36,354800.0,82.2546,82.364,82.0748,82.3562,354800.0
2014-12-31 15:00:00,105.34,105.59,105.21,105.5,344300.0,82.3405,82.536,82.2389,82.4656,344300.0
2014-12-31 15:30:00,105.5,105.58,104.82,104.95,819400.0,82.4656,82.5281,81.9341,82.0357,819400.0
2015-01-02 09:30:00,105.16,105.66,104.7,104.7,351300.0,82.1998,82.5907,81.8403,81.8403,351300.0
2015-01-02 10:00:00,104.66,104.68,104.19,104.52,355500.0,81.809,81.8246,81.4416,81.6996,355500.0
2015-01-02 10:30:00,104.52,104.52,103.68,103.84,301800.0,81.6996,81.6996,81.043,81.168,301800.0
2015-01-02 11:00:00,103.85,103.87,103.25,103.77,230400.0,81.1759,81.1915,80.7069,81.1133,230400.0
2015-01-02 11:30:00,103.78,103.89,103.42,103.54,194200.0,81.1211,81.2071,80.8397,80.9335,194200.0
2015-01-02 12:00:00,103.55,103.67,103.12,103.16,163200.0,80.9414,81.0352,80.6052,80.6365,163200.0
2015-01-02 12:30:00,103.18,103.43,102.95,103.1,214900.0,80.6521,80.8476,80.4724,80.5896,214900.0
2015-01-02 13:00:00,103.1,103.17,102.9,102.93,130600.0,80.5896,80.6443,80.4333,80.4567,130600.0
2015-01-02 13:30:00,102.93,103.02,102.67,102.9,195000.0,80.4567,80.5271,80.2535,80.4333,195000.0
2015-01-02 14:00:00,102.9,103.39,102.89,103.3,201000.0,80.4333,80.8163,80.4255,80.7459,201000.0
2015-01-02 14:30:00,103.31,103.32,103.11,103.12,183800.0,80.7538,80.7616,80.5974,80.6052,183800.0
2015-01-02 15:00:00,103.12,103.19,102.94,103.16,229300.0,80.6052,80.66,80.4645,80.6365,229300.0
2015-01-02 15:30:00,103.17,103.74,103.16,103.47,623200.0,80.6443,81.0899,80.6365,80.8788,623200.0
2015-01-05 09:30:00,102.78,102.78,101.88,101.91,661600.0,80.3395,80.3395,79.636,79.6594,661600.0
2015-01-05 10:00:00,101.91,102.24,101.66,102.1,441100.0,79.6594,79.9174,79.464,79.8079,441100.0
2015-01-05 10:30:00,102.07,102.12,101.53,101.78,301700.0,79.7845,79.8236,79.3624,79.5578,301700.0
2015-01-05 11:00:00,101.77,101.89,101.57,101.84,218100.0,79.55,79.6438,79.3937,79.6047,218100.0
2015-01-05 11:30:00,101.84,101.95,101.34,101.42,384300.0,79.6047,79.6907,79.2139,79.2764,384300.0
2015-01-05 12:00:00,101.43,101.57,100.97,100.97,560000.0,79.2842,79.3937,78.9247,78.9247,560000.0
2015-01-05 12:30:00,100.96,101.43,100.9,101.31,274600.0,78.9168,79.2842,78.8699,79.1904,274600.0
2015-01-05 13:00:00,101.33,101.33,100.79,100.93,203600.0,79.2061,79.2061,78.784,78.8934,203600.0
2015-01-05 13:30:00,100.92,101.26,100.87,101.19,207700.0,78.8856,79.1513,78.8465,79.0966,207700.0
2015-01-05 14:00:00,101.18,101.21,100.9,100.99,224400.0,79.0888,79.1123,78.8699,78.9403,224400.0
2015-01-05 14:30:00,100.98,101.19,100.86,100.99,227500.0,78.9325,79.0966,78.8387,78.9403,227500.0
2015-01-05 15:00:00,100.99,101.33,100.95,101.16,332500.0,78.9403,79.2061,78.909,79.0732,332500.0
2015-01-05 15:30:00,101.18,101.7,101.15,101.31,750300.0,79.0888,79.4953,79.0654,79.1904,750300.0
2015-01-06 09:30:00,102.07,102.07,101.27,101.36,487500.0,79.7845,79.7845,79.1592,79.2295,487500.0
2015-01-06 10:00:00,101.35,101.97,101.24,101.92,322100.0,79.2217,79.7063,79.1357,79.6672,322100.0
2015-01-06 10:30:00,101.92,101.97,101.39,101.41,273600.0,79.6672,79.7063,79.253,79.2686,273600.0
2015-01-06 11:00:00,101.39,101.46,101.09,101.24,317600.0,79.253,79.3077,79.0185,79.1357,317600.0
2015-01-06 11:30:00,101.27,101.27,100.8,100.81,299900.0,79.1592,79.1592,78.7918,78.7996,299900.0
2015-01-06 12:00:00,100.82,100.83,100.34,100.66,270000.0,78.8074,78.8152,78.4322,78.6823,270000.0
2015-01-06 12:30:00,100.66,100.99,100.58,100.95,174600.0,78.6823,78.9403,78.6198,78.909,174600.0
2015-01-06 13:00:00,100.93,101.0,100.35,100.6,199200.0,78.8934,78.9481,78.44,78.6354,199200.0
2015-01-06 13:30:00,100.58,100.92,100.52,100.91,218200.0,78.6198,78.8856,78.5729,78.8778,218200.0
2015-01-06 14:00:00,100.91,101.11,100.62,101.09,231800.0,78.8778,79.0341,78.6511,79.0185,231800.0
2015-01-06 14:30:00,101.12,101.47,101.0,101.39,321900.0,79.0419,79.3155,78.9481,79.253,321900.0
2015-01-06 15:00:00,101.38,101.79,101.16,101.7,331300.0,79.2451,79.5656,79.0732,79.4953,331300.0
2015-01-06 15:30:00,101.7,101.71,100.94,100.98,616600.0,79.4953,79.5031,78.9012,78.9325,616600.0
2015-01-07 09:30:00,102.29,103.54,101.99,103.5,640800.0,79.9565,80.9335,79.722,80.9023,640800.0
2015-01-07 10:00:00,103.49,103.66,103.2,103.44,331500.0,80.8945,81.0273,80.6678,80.8554,331500.0
2015-01-07 10:30:00,103.43,103.62,103.12,103.36,186900.0,80.8476,80.9961,80.6052,80.7928,186900.0
2015-01-07 11:00:00,103.37,103.5,102.98,103.18,203900.0,80.8007,80.9023,80.4958,80.6521,203900.0
2015-01-07 11:30:00,103.15,103.67,103.1,103.66,161800.0,80.6287,81.0352,80.5896,81.0273,161800.0
2015-01-07 12:00:00,103.67,103.93,103.49,103.7,263400.0,81.0352,81.2384,80.8945,81.0586,263400.0
2015-01-07 12:30:00,103.7,103.83,103.55,103.75,158200.0,81.0586,81.1602,80.9414,81.0977,158200.0
2015-01-07 13:00:00,103.75,103.94,103.64,103.67,238100.0,81.0977,81.2462,81.0117,81.0352,238100.0
2015-01-07 13:30:00,103.67,104.03,103.65,103.92,120700.0,81.0352,81.3166,81.0195,81.2306,120700.0
2015-01-07 14:00:00,103.92,104.18,103.79,103.99,288300.0,81.2306,81.4338,81.129,81.2853,288300.0
2015-01-07 14:30:00,103.99,104.2,103.79,103.84,300100.0,81.2853,81.4494,81.129,81.168,300100.0
2015-01-07 15:00:00,103.84,104.22,103.84,104.15,329900.0,81.168,81.4651,81.168,81.4104,329900.0
2015-01-07 15:30:00,104.14,104.47,104.09,104.39,797100.0,81.4025,81.6605,81.3635,81.598,797100.0
2015-01-08 09:30:00,105.37,106.75,105.02,106.58,864500.0,82.364,83.4427,82.0904,83.3098,864500.0
2015-01-08 10:00:00,106.58,106.99,106.48,106.87,653400.0,83.3098,83.6303,83.2316,83.5365,653400.0
2015-01-08 10:30:00,106.87,106.97,106.46,106.64,452100.0,83.5365,83.6146,83.216,83.3567,452100.0
2015-01-08 11:00:00,106.66,106.9,106.48,106.57,257300.0,83.3723,83.5599,83.2316,83.302,257300.0
2015-01-08 11:30:00,106.57,106.73,106.55,106.58,228100.0,83.302,83.427,83.2863,83.3098,228100.0
2015-01-08 12:00:00,106.58,106.63,106.24,106.27,345000.0,83.3098,83.3489,83.044,83.0675,345000.0
2015-01-08 12:30:00,106.29,106.55,106.28,106.39,204700.0,83.0831,83.2863,83.0753,83.1613,204700.0
2015-01-08 13:00:00,106.39,106.72,106.34,106.64,189600.0,83.1613,83.4192,83.1222,83.3567,189600.0
2015-01-08 13:30:00,106.63,106.72,106.34,106.5,220300.0,83.3489,83.4192,83.1222,83.2473,220300.0
2015-01-08 14:00:00,106.49,106.59,106.36,106.48,302400.0,83.2394,83.3176,83.1378,83.2316,302400.0
2015-01-08 14:30:00,106.47,106.66,106.44,106.5,409600.0,83.2238,83.3723,83.2004,83.2473,409600.0
2015-01-08 15:00:00,106.5,106.62,106.42,106.6,449000.0,83.2473,83.3411,83.1847,83.3254,449000.0
2015-01-08 15:30:00,106.6,106.8,106.4,106.69,826900.0,83.3254,83.4818,83.1691,83.3958,826900.0
2015-01-09 09:30:00,106.88,106.88,105.85,105.9,498700.0,83.5443,83.5443,82.7392,82.7783,498700.0
2015-01-09 10:00:00,105.91,106.26,105.76,105.8,299900.0,82.7861,83.0597,82.6688,82.7001,299900.0
2015-01-09 10:30:00,105.78,105.98,105.37,105.88,271400.0,82.6845,82.8408,82.364,82.7626,271400.0
2015-01-09 11:00:00,105.87,105.88,105.33,105.4,227000.0,82.7548,82.7626,82.3327,82.3874,227000.0
2015-01-09 11:30:00,105.39,105.94,105.21,105.86,245400.0,82.3796,82.8095,82.2389,82.747,245400.0
2015-01-09 12:00:00,105.84,105.93,105.43,105.56,349100.0,82.7314,82.8017,82.4109,82.5125,349100.0
2015-01-09 12:30:00,105.58,105.71,105.17,105.21,235500.0,82.5281,82.6298,82.2077,82.2389,235500.0
2015-01-09 13:00:00,105.2,105.75,105.17,105.57,171600.0,82.2311,82.661,82.2077,82.5203,171600.0
2015-01-09 13:30:00,105.58,105.68,105.32,105.43,162500.0,82.5281,82.6063,82.3249,82.4109,162500.0
2015-01-09 14:00:00,105.41,105.46,105.24,105.29,433700.0,82.3953,82.4343,82.2624,82.3015,433700.0
2015-01-09 14:30:00,105.29,105.51,105.19,105.35,234700.0,82.3015,82.4734,82.2233,82.3484,234700.0
2015-01-09 15:00:00,105.34,105.48,105.16,105.23,548900.0,82.3405,82.45,82.1998,82.2546,548900.0
2015-01-09 15:30:00,105.23,105.38,104.82,104.9,817600.0,82.2546,82.3718,81.9341,81.9966,817600.0
2015-01-12 09:30:00,105.17,105.29,104.06,104.27,617000.0,82.2077,82.3015,81.34,81.5042,617000.0
2015-01-12 10:00:00,104.28,104.55,104.12,104.35,405300.0,81.512,81.723,81.3869,81.5667,405300.0
2015-01-12 10:30:00,104.33,104.84,104.22,104.84,279600.0,81.5511,81.9497,81.4651,81.9497,279600.0
2015-01-12 11:00:00,104.85,104.97,104.73,104.79,167000.0,81.9575,82.0513,81.8637,81.9106,167000.0
2015-01-12 11:30:00,104.78,104.95,104.49,104.71,132600.0,81.9028,82.0357,81.6761,81.8481,132600.0
2015-01-12 12:00:00,104.71,104.9,104.62,104.69,167400.0,81.8481,81.9966,81.7777,81.8325,167400.0
2015-01-12 12:30:00,104.68,104.8,104.55,104.61,159100.0,81.8246,81.9184,81.723,81.7699,159100.0
2015-01-12 13:00:00,104.61,104.77,104.4,104.45,175100.0,81.7699,81.895,81.6058,81.6449,175100.0
2015-01-12 13:30:00,104.43,104.74,104.41,104.57,161100.0,81.6292,81.8715,81.6136,81.7387,161100.0
2015-01-12 14:00:00,104.58,104.83,104.36,104.46,189400.0,81.7465,81.9419,81.5745,81.6527,189400.0
2015-01-12 14:30:00,104.47,104.53,104.26,104.53,243900.0,81.6605,81.7074,81.4963,81.7074,243900.0
2015-01-12 15:00:00,104.53,104.66,104.28,104.34,301100.0,81.7074,81.809,81.512,81.5589,301100.0
2015-01-12 15:30:00,104.35,104.64,104.19,104.41,697300.0,81.5667,81.7934,81.4416,81.6136,697300.0
2015-01-13 09:30:00,105.41,106.04,105.2,105.77,527600.0,82.3953,82.8877,82.2311,82.6767,527600.0
2015-01-13 10:00:00,105.79,105.98,105.63,105.7,308300.0,82.6923,82.8408,82.5672,82.6219,308300.0
2015-01-13 10:30:00,105.72,105.74,105.49,105.61,345700.0,82.6376,82.6532,82.4578,82.5516,345700.0
2015-01-13 11:00:00,105.6,105.68,105.41,105.62,307800.0,82.5438,82.6063,82.3953,82.5594,307800.0
2015-01-13 11:30:00,105.61,105.64,105.08,105.16,268200.0,82.5516,82.575,82.1373,82.1998,268200.0
2015-01-13 12:00:00,105.15,105.32,104.87,104.95,289700.0,82.192,82.3249,81.9732,82.0357,289700.0
2015-01-13 12:30:00,104.96,105.04,104.74,104.94,272300.0,82.0435,82.106,81.8715,82.0279,272300.0
2015-01-13 13:00:00,104.95,105.0,104.38,104.44,211600.0,82.0357,82.0748,81.5901,81.637,211600.0
2015-01-13 13:30:00,104.44,104.44,103.54,103.74,335000.0,81.637,81.637,80.9335,81.0899,335000.0
2015-01-13 14:00:00,103.73,103.74,103.15,103.54,312800.0,81.0821,81.0899,80.6287,80.9335,312800.0
2015-01-13 14:30:00,103.55,103.72,103.2,103.21,237900.0,80.9414,81.0742,80.6678,80.6756,237900.0
2015-01-13 15:00:00,103.23,103.74,103.2,103.29,292200.0,80.6912,81.0899,80.6678,80.7381,292200.0
2015-01-13 15:30:00,103.3,104.01,103.28,103.75,607900.0,80.7459,81.3009,80.7303,81.0977,607900.0
2015-01-14 09:30:00,102.42,103.24,102.13,103.15,450600.0,80.0581,80.699,79.8314,80.6287,450600.0
2015-01-14 10:00:00,103.15,103.41,102.82,102.87,350300.0,80.6287,80.8319,80.3707,80.4098,350300.0
2015-01-14 10:30:00,102.86,103.07,102.56,102.93,323500.0,80.402,80.5662,80.1675,80.4567,323500.0
2015-01-14 11:00:00,102.94,102.96,102.3,102.33,230200.0,80.4645,80.4802,79.9643,79.9877,230200.0
2015-01-14 11:30:00,102.34,102.95,102.24,102.58,257900.0,79.9955,80.4724,79.9174,80.1831,257900.0
2015-01-14 12:00:00,102.6,102.74,102.23,102.47,229000.0,80.1988,80.3082,79.9096,80.0972,229000.0
2015-01-14 12:30:00,102.46,102.59,102.2,102.5,185300.0,80.0893,80.191,79.8861,80.1206,185300.0
2015-01-14 13:00:00,102.51,102.62,102.24,102.27,215000.0,80.1284,80.2144,79.9174,79.9408,215000.0
2015-01-14 13:30:00,102.25,102.26,101.88,102.14,310400.0,79.9252,79.933,79.636,79.8392,310400.0
2015-01-14 14:00:00,102.14,102.61,102.07,102.52,359100.0,79.8392,80.2066,79.7845,80.1362,359100.0
2015-01-14 14:30:00,102.55,102.8,102.33,102.36,392600.0,80.1597,80.3551,79.9877,80.0112,392600.0
2015-01-14 15:00:00,102.36,102.92,102.34,102.69,411900.0,80.0112,80.4489,79.9955,80.2691,411900.0
2015-01-14 15:30:00,102.69,102.82,102.47,102.62,761800.0,80.2691,80.3707,80.0972,80.2144,761800.0
2015-01-15 09:30:00,103.32,103.65,102.28,102.44,357500.0,80.7616,81.0195,79.9486,80.0737,357500.0
2015-01-15 10:00:00,102.45,102.53,102.07,102.47,353300.0,80.0815,80.1441,79.7845,80.0972,353300.0
2015-01-15 10:30:00,102.47,102.82,102.24,102.29,289300.0,80.0972,80.3707,79.9174,79.9565,289300.0
2015-01-15 11:00:00,102.29,102.38,101.76,101.83,396600.0,79.9565,80.0268,79.5422,79.5969,396600.0
2015-01-15 11:30:00,101.81,102.07,101.6,101.74,318600.0,79.5813,79.7845,79.4171,79.5265,318600.0
2015-01-15 12:00:00,101.72,101.96,101.6,101.79,213800.0,79.5109,79.6985,79.4171,79.5656,213800.0
2015-01-15 12:30:00,101.8,101.81,101.18,101.32,371700.0,79.5734,79.5813,79.0888,79.1982,371700.0
2015-01-15 13:00:00,101.33,101.99,101.27,101.53,226800.0,79.2061,79.722,79.1592,79.3624,226800.0
2015-01-15 13:30:00,101.52,101.93,101.37,101.62,317600.0,79.3546,79.6751,79.2373,79.4327,317600.0
2015-01-15 14:00:00,101.63,101.79,101.51,101.7,307300.0,79.4406,79.5656,79.3468,79.4953,307300.0
2015-01-15 14:30:00,101.67,102.05,101.55,101.97,337200.0,79.4718,79.7689,79.378,79.7063,337200.0
2015-01-15 15:00:00,101.97,101.99,101.3,101.57,424500.0,79.7063,79.722,79.1826,79.3937,424500.0
2015-01-15 15:30:00,101.56,101.67,100.83,101.01,1125300.0,79.3858,79.4718,78.8152,78.9559,1125300.0
2015-01-16 09:30:00,100.86,101.0,100.24,100.6,859400.0,78.8387,78.9481,78.354,78.6354,859400.0
2015-01-16 10:00:00,100.64,101.39,100.41,101.19,502400.0,78.6667,79.253,78.4869,79.0966,502400.0
2015-01-16 10:30:00,101.17,102.0,101.13,101.94,333200.0,79.081,79.7298,79.0497,79.6829,333200.0
2015-01-16 11:00:00,101.95,102.2,101.78,102.09,367600.0,79.6907,79.8861,79.5578,79.8001,367600.0
2015-01-16 11:30:00,102.11,102.67,102.11,102.66,338400.0,79.8158,80.2535,79.8158,80.2457,338400.0
2015-01-16 12:00:00,102.66,103.09,102.61,103.02,411200.0,80.2457,80.5818,80.2066,80.5271,411200.0
2015-01-16 12:30:00,103.0,103.61,102.9,103.48,272200.0,80.5114,80.9883,80.4333,80.8866,272200.0
2015-01-16 13:00:00,103.46,103.5,102.98,103.09,397800.0,80.871,80.9023,80.4958,80.5818,397800.0
2015-01-16 13:30:00,103.09,103.47,103.09,103.46,217800.0,80.5818,80.8788,80.5818,80.871,217800.0
2015-01-16 14:00:00,103.45,103.5,103.11,103.19,237300.0,80.8632,80.9023,80.5974,80.66,237300.0
2015-01-16 14:30:00,103.19,103.33,103.05,103.28,233800.0,80.66,80.7694,80.5505,80.7303,233800.0
2015-01-16 15:00:00,103.27,103.67,103.21,103.53,341400.0,80.7225,81.0352,80.6756,80.9257,341400.0
2015-01-16 15:30:00,103.52,104.31,103.51,104.1,737400.0,80.9179,81.5354,80.9101,81.3713,737400.0
2015-01-20 09:30:00,104.84,104.95,103.34,103.41,577000.0,81.9497,82.0357,80.7772,80.8319,577000.0
2015-01-20 10:00:00,103.41,103.61,102.9,103.05,335500.0,80.8319,80.9883,80.4333,80.5505,335500.0
2015-01-20 10:30:00,103.07,103.12,102.53,102.89,314400.0,80.5662,80.6052,80.1441,80.4255,314400.0
2015-01-20 11:00:00,102.84,103.17,102.61,103.03,279400.0,80.3864,80.6443,80.2066,80.5349,279400.0
2015-01-20 11:30:00,103.02,103.11,102.35,102.66,263700.0,80.5271,80.5974,80.0034,80.2457,263700.0
2015-01-20 12:00:00,102.66,102.83,102.5,102.73,163300.0,80.2457,80.3786,80.1206,80.3004,163300.0
2015-01-20 12:30:00,102.74,103.03,102.66,102.78,172200.0,80.3082,80.5349,80.2457,80.3395,172200.0
2015-01-20 13:00:00,102.78,102.91,102.41,102.8,167700.0,80.3395,80.4411,80.0503,80.3551,167700.0
2015-01-20 13:30:00,102.82,103.1,102.78,102.81,179500.0,80.3707,80.5896,80.3395,80.3629,179500.0
2015-01-20 14:00:00,102.82,103.0,102.74,102.85,216200.0,80.3707,80.5114,80.3082,80.3942,216200.0
2015-01-20 14:30:00,102.86,103.6,102.86,103.48,225200.0,80.402,80.9804,80.402,80.8866,225200.0
2015-01-20 15:00:00,103.49,103.54,103.14,103.26,348000.0,80.8945,80.9335,80.6209,80.7147,348000.0
2015-01-20 15:30:00,103.26,103.47,103.06,103.26,743000.0,80.7147,80.8788,80.5583,80.7147,743000.0
2015-01-21 09:30:00,103.05,104.06,102.5,103.29,443700.0,80.5505,81.34,80.1206,80.7381,443700.0
2015-01-21 10:00:00,103.32,103.57,103.0,103.28,246100.0,80.7616,80.957,80.5114,80.7303,246100.0
2015-01-21 10:30:00,103.29,103.81,102.99,103.71,1437500.0,80.7381,81.1446,80.5036,81.0664,1437500.0
2015-01-21 11:00:00,103.71,103.87,103.24,103.42,316800.0,81.0664,81.1915,80.699,80.8397,316800.0
2015-01-21 11:30:00,103.44,103.72,103.24,103.57,191800.0,80.8554,81.0742,80.699,80.957,191800.0
2015-01-21 12:00:00,103.55,103.72,103.41,103.58,179200.0,80.9414,81.0742,80.8319,80.9648,179200.0
2015-01-21 12:30:00,103.6,103.67,103.24,103.3,174700.0,80.9804,81.0352,80.699,80.7459,174700.0
2015-01-21 13:00:00,103.29,103.57,103.24,103.27,181900.0,80.7381,80.957,80.699,80.7225,181900.0
2015-01-21 13:30:00,103.27,103.46,103.16,103.19,206600.0,80.7225,80.871,80.6365,80.66,206600.0
2015-01-21 14:00:00,103.17,103.45,103.0,103.35,252900.0,80.6443,80.8632,80.5114,80.785,252900.0
2015-01-21 14:30:00,103.32,103.57,103.24,103.54,264800.0,80.7616,80.957,80.699,80.9335,264800.0
2015-01-21 15:00:00,103.53,103.79,103.28,103.66,343500.0,80.9257,81.129,80.7303,81.0273,343500.0
2015-01-21 15:30:00,103.66,103.84,103.5,103.57,633900.0,81.0273,81.168,80.9023,80.957,633900.0
2015-01-22 09:30:00,104.38,104.65,103.54,103.96,565700.0,81.5901,81.8012,80.9335,81.2618,565700.0
2015-01-22 10:00:00,103.94,104.5,103.84,104.38,571400.0,81.2462,81.6839,81.168,81.5901,571400.0
2015-01-22 10:30:00,104.39,105.15,104.32,105.14,482800.0,81.598,82.192,81.5432,82.1842,482800.0
2015-01-22 11:00:00,105.12,105.22,104.8,105.04,249200.0,82.1686,82.2467,81.9184,82.106,249200.0
2015-01-22 11:30:00,105.05,105.17,104.79,105.01,228800.0,82.1139,82.2077,81.9106,82.0826,228800.0
2015-01-22 12:00:00,105.02,105.39,104.97,105.32,202400.0,82.0904,82.3796,82.0513,82.3249,202400.0
2015-01-22 12:30:00,105.32,105.33,105.04,105.22,152200.0,82.3249,82.3327,82.106,82.2467,152200.0
2015-01-22 13:00:00,105.21,105.42,105.18,105.28,158300.0,82.2389,82.4031,82.2155,82.2936,158300.0
2015-01-22 13:30:00,105.29,105.44,105.19,105.24,252400.0,82.3015,82.4187,82.2233,82.2624,252400.0
2015-01-22 14:00:00,105.25,105.42,105.16,105.42,336500.0,82.2702,82.4031,82.1998,82.4031,336500.0
2015-01-22 14:30:00,105.43,106.06,105.42,106.0,345900.0,82.4109,82.9033,82.4031,82.8564,345900.0
2015-01-22 15:00:00,106.0,106.31,105.92,106.17,494900.0,82.8564,83.0988,82.7939,82.9893,494900.0
2015-01-22 15:30:00,106.16,106.21,105.98,106.09,769300.0,82.9815,83.0206,82.8408,82.9268,769300.0
2015-01-23 09:30:00,106.21,106.48,105.89,106.08,379400.0,83.0206,83.2316,82.7705,82.919,379400.0
2015-01-23 10:00:00,106.08,106.13,105.65,105.75,402200.0,82.919,82.9581,82.5829,82.661,402200.0
2015-01-23 10:30:00,105.75,105.93,105.38,105.76,205100.0,82.661,82.8017,82.3718,82.6688,205100.0
2015-01-23 11:00:00,105.75,105.79,105.34,105.57,221700.0,82.661,82.6923,82.3405,82.5203,221700.0
2015-01-23 11:30:00,105.57,105.58,105.35,105.47,250600.0,82.5203,82.5281,82.3484,82.4422,250600.0
2015-01-23 12:00:00,105.47,105.73,105.44,105.66,135000.0,82.4422,82.6454,82.4187,82.5907,135000.0
2015-01-23 12:30:00,105.67,106.17,105.65,106.09,161000.0,82.5985,82.9893,82.5829,82.9268,161000.0
2015-01-23 13:00:00,106.09,106.23,105.92,105.95,145400.0,82.9268,83.0362,82.7939,82.8174,145400.0
2015-01-23 13:30:00,105.93,106.13,105.9,106.06,132500.0,82.8017,82.9581,82.7783,82.9033,132500.0
2015-01-23 14:00:00,106.05,106.08,105.74,105.8,175800.0,82.8955,82.919,82.6532,82.7001,175800.0
2015-01-23 14:30:00,105.8,105.8,105.53,105.54,213700.0,82.7001,82.7001,82.4891,82.4969,213700.0
2015-01-23 15:00:00,105.54,105.75,105.51,105.75,254900.0,82.4969,82.661,82.4734,82.661,254900.0
2015-01-23 15:30:00,105.74,105.74,105.31,105.38,669100.0,82.6532,82.6532,82.3171,82.3718,669100.0
2015-01-26 09:30:00,105.36,105.66,105.06,105.29,303200.0,82.3562,82.5907,82.1217,82.3015,303200.0
2015-01-26 10:00:00,105.32,105.56,105.19,105.5,183800.0,82.3249,82.5125,82.2233,82.4656,183800.0
2015-01-26 10:30:00,105.51,105.87,105.27,105.82,172400.0,82.4734,82.7548,82.2858,82.7157,172400.0
2015-01-26 11:00:00,105.83,106.02,105.66,105.79,190300.0,82.7236,82.8721,82.5907,82.6923,190300.0
2015-01-26 11:30:00,105.78,106.07,105.67,106.01,139900.0,82.6845,82.9112,82.5985,82.8643,139900.0
2015-01-26 12:00:00,106.0,106.13,105.86,106.01,183700.0,82.8564,82.9581,82.747,82.8643,183700.0
2015-01-26 12:30:00,106.0,106.14,105.98,106.09,161100.0,82.8564,82.9659,82.8408,82.9268,161100.0
2015-01-26 13:00:00,106.1,106.28,105.96,106.23,147800.0,82.9346,83.0753,82.8252,83.0362,147800.0
2015-01-26 13:30:00,106.24,106.5,106.2,106.31,193300.0,83.044,83.2473,83.0128,83.0988,193300.0
2015-01-26 14:00:00,106.31,106.33,106.07,106.11,176100.0,83.0988,83.1144,82.9112,82.9424,176100.0
2015-01-26 14:30:00,106.12,106.34,106.08,106.12,162600.0,82.9502,83.1222,82.919,82.9502,162600.0
2015-01-26 15:00:00,106.13,106.41,106.05,106.28,241200.0,82.9581,83.1769,82.8955,83.0753,241200.0
2015-01-26 15:30:00,106.28,106.42,106.19,106.34,429500.0,83.0753,83.1847,83.005,83.1222,429500.0
2015-01-27 09:30:00,104.78,105.14,104.4,104.53,604700.0,81.9028,82.1842,81.6058,81.7074,604700.0
2015-01-27 10:00:00,104.53,105.47,104.42,105.4,453000.0,81.7074,82.4422,81.6214,82.3874,453000.0
2015-01-27 10:30:00,105.4,105.42,104.51,105.03,275700.0,82.3874,82.4031,81.6918,82.0982,275700.0
2015-01-27 11:00:00,105.0,105.12,104.7,104.93,232100.0,82.0748,82.1686,81.8403,82.0201,232100.0
2015-01-27 11:30:00,104.93,105.24,104.85,105.11,311300.0,82.0201,82.2624,81.9575,82.1608,311300.0
2015-01-27 12:00:00,105.11,105.33,104.82,105.1,268100.0,82.1608,82.3327,81.9341,82.1529,268100.0
2015-01-27 12:30:00,105.1,105.12,104.88,105.08,121600.0,82.1529,82.1686,81.981,82.1373,121600.0
2015-01-27 13:00:00,105.1,105.54,105.1,105.42,189300.0,82.1529,82.4969,82.1529,82.4031,189300.0
2015-01-27 13:30:00,105.42,105.51,105.18,105.33,155000.0,82.4031,82.4734,82.2155,82.3327,155000.0
2015-01-27 14:00:00,105.33,105.82,105.33,105.76,188100.0,82.3327,82.7157,82.3327,82.6688,188100.0
2015-01-27 14:30:00,105.76,105.77,105.39,105.4,194800.0,82.6688,82.6767,82.3796,82.3874,194800.0
2015-01-27 15:00:00,105.4,105.58,105.16,105.19,230900.0,82.3874,82.5281,82.1998,82.2233,230900.0
2015-01-27 15:30:00,105.19,105.39,105.04,105.19,574000.0,82.2233,82.3796,82.106,82.2233,574000.0
2015-01-28 09:30:00,105.31,107.31,105.31,107.02,566200.0,82.3171,83.8804,82.3171,83.6537,566200.0
2015-01-28 10:00:00,106.99,107.43,106.72,106.72,454700.0,83.6303,83.9742,83.4192,83.4192,454700.0
2015-01-28 10:30:00,106.73,106.92,105.78,105.87,294800.0,83.427,83.5756,82.6845,82.7548,294800.0
2015-01-28 11:00:00,105.86,106.35,105.83,106.27,275300.0,82.747,83.13,82.7236,83.0675,275300.0
2015-01-28 11:30:00,106.26,106.59,106.0,106.4,240000.0,83.0597,83.3176,82.8564,83.1691,240000.0
2015-01-28 12:00:00,106.4,106.69,106.3,106.63,146200.0,83.1691,83.3958,83.0909,83.3489,146200.0
2015-01-28 12:30:00,106.64,106.78,106.42,106.63,168000.0,83.3567,83.4661,83.1847,83.3489,168000.0
2015-01-28 13:00:00,106.61,106.61,106.33,106.35,186400.0,83.3332,83.3332,83.1144,83.13,186400.0
2015-01-28 13:30:00,106.35,106.52,106.21,106.28,144500.0,83.13,83.2629,83.0206,83.0753,144500.0
2015-01-28 14:00:00,106.29,106.7,105.77,105.85,334200.0,83.0831,83.4036,82.6767,82.7392,334200.0
2015-01-28 14:30:00,105.84,106.03,105.4,105.85,238400.0,82.7314,82.8799,82.3874,82.7392,238400.0
2015-01-28 15:00:00,105.84,106.01,105.23,105.4,339600.0,82.7314,82.8643,82.2546,82.3874,339600.0
2015-01-28 15:30:00,105.4,105.42,104.6,104.75,696600.0,82.3874,82.4031,81.7621,81.8794,696600.0
2015-01-29 09:30:00,105.14,105.85,104.51,105.82,606100.0,82.1842,82.7392,81.6918,82.7157,606100.0
2015-01-29 10:00:00,105.82,106.61,105.5,106.5,558900.0,82.7157,83.3332,82.4656,83.2473,558900.0
2015-01-29 10:30:00,106.5,106.78,105.8,106.07,504200.0,83.2473,83.4661,82.7001,82.9112,504200.0
2015-01-29 11:00:00,106.06,106.4,105.75,106.16,234100.0,82.9033,83.1691,82.661,82.9815,234100.0
2015-01-29 11:30:00,106.2,106.53,106.18,106.19,232200.0,83.0128,83.2707,82.9971,83.005,232200.0
2015-01-29 12:00:00,106.2,106.71,106.19,106.66,320300.0,83.0128,83.4114,83.005,83.3723,320300.0
2015-01-29 12:30:00,106.67,106.67,106.19,106.38,206600.0,83.3801,83.3801,83.005,83.1535,206600.0
2015-01-29 13:00:00,106.39,106.86,106.26,106.7,288800.0,83.1613,83.5287,83.0597,83.4036,288800.0
2015-01-29 13:30:00,106.72,106.94,106.6,106.66,433800.0,83.4192,83.5912,83.3254,83.3723,433800.0
2015-01-29 14:00:00,106.63,107.05,106.44,107.05,278300.0,83.3489,83.6772,83.2004,83.6772,278300.0
2015-01-29 14:30:00,107.05,107.16,106.81,107.07,336500.0,83.6772,83.7632,83.4896,83.6928,336500.0
2015-01-29 15:00:00,107.08,107.42,106.88,107.29,394000.0,83.7006,83.9664,83.5443,83.8648,394000.0
2015-01-29 15:30:00,107.3,107.74,107.3,107.62,1078000.0,83.8726,84.2165,83.8726,84.1227,1078000.0
2015-01-30 09:30:00,106.36,106.86,106.17,106.42,517800.0,83.1378,83.5287,82.9893,83.1847,517800.0
2015-01-30 10:00:00,106.42,106.47,105.5,105.62,313300.0,83.1847,83.2238,82.4656,82.5594,313300.0
2015-01-30 10:30:00,105.62,105.93,105.29,105.62,283500.0,82.5594,82.8017,82.3015,82.5594,283500.0
2015-01-30 11:00:00,105.62,105.94,105.3,105.88,291100.0,82.5594,82.8095,82.3093,82.7626,291100.0
2015-01-30 11:30:00,105.89,106.23,105.47,106.23,343600.0,82.7705,83.0362,82.4422,83.0362,343600.0
2015-01-30 12:00:00,106.22,106.42,106.03,106.32,161400.0,83.0284,83.1847,82.8799,83.1066,161400.0
2015-01-30 12:30:00,106.32,106.32,105.59,105.68,193700.0,83.1066,83.1066,82.536,82.6063,193700.0
2015-01-30 13:00:00,105.69,105.95,105.56,105.94,182800.0,82.6141,82.8174,82.5125,82.8095,182800.0
2015-01-30 13:30:00,105.94,106.26,105.87,106.15,266800.0,82.8095,83.0597,82.7548,82.9737,266800.0
2015-01-30 14:00:00,106.14,106.18,105.82,106.17,296900.0,82.9659,82.9971,82.7157,82.9893,296900.0
2015-01-30 14:30:00,106.17,106.25,105.36,105.48,314900.0,82.9893,83.0519,82.3562,82.45,314900.0
2015-01-30 15:00:00,105.49,105.56,104.93,105.24,494100.0,82.4578,82.5125,82.0201,82.2624,494100.0
2015-01-30 15:30:00,105.25,105.25,104.38,104.49,943200.0,82.2702,82.2702,81.5901,81.6761,943200.0
2015-02-02 09:30:00,104.78,105.0,102.6,102.74,463900.0,81.9028,82.0748,80.1988,80.3082,463900.0
2015-02-02 10:00:00,102.71,102.75,101.61,101.64,738800.0,80.2848,80.316,79.4249,79.4484,738800.0
2015-02-02 10:30:00,101.65,102.29,101.57,102.19,427100.0,79.4562,79.9565,79.3937,79.8783,427100.0
2015-02-02 11:00:00,102.18,103.29,102.18,103.27,278300.0,79.8705,80.7381,79.8705,80.7225,278300.0
2015-02-02 11:30:00,103.31,103.8,103.2,103.41,160800.0,80.7538,81.1368,80.6678,80.8319,160800.0
2015-02-02 12:00:00,103.42,103.52,103.06,103.34,210100.0,80.8397,80.9179,80.5583,80.7772,210100.0
2015-02-02 12:30:00,103.34,103.54,103.17,103.35,177700.0,80.7772,80.9335,80.6443,80.785,177700.0
2015-02-02 13:00:00,103.36,103.78,103.15,103.59,130400.0,80.7928,81.1211,80.6287,80.9726,130400.0
2015-02-02 13:30:00,103.6,103.71,102.74,102.8,162400.0,80.9804,81.0664,80.3082,80.3551,162400.0
2015-02-02 14:00:00,102.79,103.4,102.75,103.4,178400.0,80.3473,80.8241,80.316,80.8241,178400.0
2015-02-02 14:30:00,103.4,103.52,102.89,103.12,188500.0,80.8241,80.9179,80.4255,80.6052,188500.0
2015-02-02 15:00:00,103.14,103.77,103.09,103.66,236100.0,80.6209,81.1133,80.5818,81.0273,236100.0
2015-02-02 15:30:00,103.67,104.5,103.57,104.41,749200.0,81.0352,81.6839,80.957,81.6136,749200.0
2015-02-03 09:30:00,104.89,106.3,104.89,105.89,733200.0,81.9888,83.0909,81.9888,82.7705,733200.0
2015-02-03 10:00:00,105.87,106.16,105.36,105.83,406300.0,82.7548,82.9815,82.3562,82.7236,406300.0
2015-02-03 10:30:00,105.83,105.93,104.84,104.85,365500.0,82.7236,82.8017,81.9497,81.9575,365500.0
2015-02-03 11:00:00,104.82,105.73,104.81,105.55,201900.0,81.9341,82.6454,81.9263,82.5047,201900.0
2015-02-03 11:30:00,105.54,105.84,105.22,105.26,248200.0,82.4969,82.7314,82.2467,82.278,248200.0
2015-02-03 12:00:00,105.27,105.69,105.18,105.47,178200.0,82.2858,82.6141,82.2155,82.4422,178200.0
2015-02-03 12:30:00,105.45,105.68,105.25,105.48,169700.0,82.4265,82.6063,82.2702,82.45,169700.0
2015-02-03 13:00:00,105.48,106.02,105.36,106.02,280600.0,82.45,82.8721,82.3562,82.8721,280600.0
2015-02-03 13:30:00,106.03,106.74,106.0,106.67,500600.0,82.8799,83.4349,82.8564,83.3801,500600.0
2015-02-03 14:00:00,106.67,106.83,106.52,106.68,388100.0,83.3801,83.5052,83.2629,83.388,388100.0
2015-02-03 14:30:00,106.67,106.81,106.6,106.8,303200.0,83.3801,83.4896,83.3254,83.4818,303200.0
2015-02-03 15:00:00,106.8,106.93,106.68,106.77,317500.0,83.4818,83.5834,83.388,83.4583,317500.0
2015-02-03 15:30:00,106.77,107.32,106.65,107.2,896100.0,83.4583,83.8882,83.3645,83.7944,896100.0
2015-02-04 09:30:00,107.09,107.5,106.75,107.33,545700.0,83.7084,84.0289,83.4427,83.896,545700.0
2015-02-04 10:00:00,107.33,107.81,107.04,107.27,723800.0,83.896,84.2712,83.6694,83.8491,723800.0
2015-02-04 10:30:00,107.25,107.61,107.15,107.31,412600.0,83.8335,84.1149,83.7553,83.8804,412600.0
2015-02-04 11:00:00,107.3,107.72,107.22,107.61,302100.0,83.8726,84.2009,83.8101,84.1149,302100.0
2015-02-04 11:30:00,107.6,108.09,107.53,108.02,368100.0,84.1071,84.4901,84.0524,84.4354,368100.0
2015-02-04 12:00:00,108.02,108.51,108.01,108.4,427000.0,84.4354,84.8184,84.4276,84.7324,427000.0
2015-02-04 12:30:00,108.4,108.52,107.99,108.31,249000.0,84.7324,84.8262,84.4119,84.6621,249000.0
2015-02-04 13:00:00,108.31,108.47,108.07,108.42,212500.0,84.6621,84.7871,84.4745,84.7481,212500.0
2015-02-04 13:30:00,108.41,108.48,108.14,108.3,222800.0,84.7402,84.795,84.5292,84.6543,222800.0
2015-02-04 14:00:00,108.32,108.6,108.22,108.41,336100.0,84.6699,84.8888,84.5917,84.7402,336100.0
2015-02-04 14:30:00,108.41,108.65,108.3,108.48,235200.0,84.7402,84.9278,84.6543,84.795,235200.0
2015-02-04 15:00:00,108.48,108.94,108.39,108.93,482900.0,84.795,85.1545,84.7246,85.1467,482900.0
2015-02-04 15:30:00,108.94,109.0,107.99,108.41,1119000.0,85.1545,85.2014,84.4119,84.7402,1119000.0
2015-02-05 09:30:00,108.98,109.34,108.62,108.63,551000.0,85.1858,85.4672,84.9044,84.9122,551000.0
2015-02-05 10:00:00,108.66,108.86,108.33,108.75,400500.0,84.9357,85.092,84.6777,85.006,400500.0
2015-02-05 10:30:00,108.75,108.77,108.42,108.6,302000.0,85.006,85.0216,84.7481,84.8888,302000.0
2015-02-05 11:00:00,108.59,108.59,108.15,108.38,227800.0,84.8809,84.8809,84.537,84.7168,227800.0
2015-02-05 11:30:00,108.39,108.71,108.37,108.49,200800.0,84.7246,84.9747,84.709,84.8028,200800.0
2015-02-05 12:00:00,108.49,108.58,108.35,108.43,285900.0,84.8028,84.8731,84.6933,84.7559,285900.0
2015-02-05 12:30:00,108.44,108.67,108.37,108.49,228000.0,84.7637,84.9435,84.709,84.8028,228000.0
2015-02-05 13:00:00,108.49,108.9,108.43,108.66,232500.0,84.8028,85.1233,84.7559,84.9357,232500.0
2015-02-05 13:30:00,108.65,108.97,108.59,108.75,191600.0,84.9278,85.178,84.8809,85.006,191600.0
2015-02-05 14:00:00,108.74,108.91,108.62,108.73,239900.0,84.9982,85.1311,84.9044,84.9904,239900.0
2015-02-05 14:30:00,108.75,108.95,108.62,108.75,175400.0,85.006,85.1623,84.9044,85.006,175400.0
2015-02-05 15:00:00,108.76,109.01,108.65,108.98,267900.0,85.0138,85.2092,84.9278,85.1858,267900.0
2015-02-05 15:30:00,108.99,109.01,108.84,108.98,509200.0,85.1936,85.2092,85.0764,85.1858,509200.0
2015-02-06 09:30:00,109.28,109.43,108.58,108.65,464200.0,85.4203,85.5375,84.8731,84.9278,464200.0
2015-02-06 10:00:00,108.65,109.09,108.47,108.97,309900.0,84.9278,85.2718,84.7871,85.178,309900.0
2015-02-06 10:30:00,108.96,109.44,108.88,109.31,287600.0,85.1702,85.5454,85.1076,85.4437,287600.0
2015-02-06 11:00:00,109.31,109.6,109.15,109.55,218500.0,85.4437,85.6704,85.3187,85.6313,218500.0
2015-02-06 11:30:00,109.53,109.74,109.3,109.32,208100.0,85.6157,85.7799,85.4359,85.4516,208100.0
2015-02-06 12:00:00,109.33,109.59,109.29,109.32,145000.0,85.4594,85.6626,85.4281,85.4516,145000.0
2015-02-06 12:30:00,109.32,109.39,109.06,109.21,161600.0,85.4516,85.5063,85.2483,85.3656,161600.0
2015-02-06 13:00:00,109.22,109.23,108.84,108.95,193600.0,85.3734,85.3812,85.0764,85.1623,193600.0
2015-02-06 13:30:00,108.93,109.2,108.64,109.13,171500.0,85.1467,85.3578,84.92,85.303,171500.0
2015-02-06 14:00:00,109.11,109.21,108.94,109.06,164200.0,85.2874,85.3656,85.1545,85.2483,164200.0
2015-02-06 14:30:00,109.09,109.28,108.88,108.88,213200.0,85.2718,85.4203,85.1076,85.1076,213200.0
2015-02-06 15:00:00,108.88,108.89,108.49,108.53,371700.0,85.1076,85.1154,84.8028,84.834,371700.0
2015-02-06 15:30:00,108.53,109.07,108.46,109.03,603300.0,84.834,85.2561,84.7793,85.2249,603300.0
2015-02-09 09:30:00,108.88,109.46,108.84,109.19,455700.0,85.1076,85.561,85.0764,85.3499,455700.0
2015-02-09 10:00:00,109.2,109.27,108.51,108.55,362700.0,85.3578,85.4125,84.8184,84.8497,362700.0
2015-02-09 10:30:00,108.53,108.75,108.17,108.45,286400.0,84.834,85.006,84.5526,84.7715,286400.0
2015-02-09 11:00:00,108.43,108.97,108.27,108.92,262000.0,84.7559,85.178,84.6308,85.1389,262000.0
2015-02-09 11:30:00,108.95,108.95,108.58,108.67,286500.0,85.1623,85.1623,84.8731,84.9435,286500.0
2015-02-09 12:00:00,108.68,108.9,108.54,108.9,136000.0,84.9513,85.1233,84.8419,85.1233,136000.0
2015-02-09 12:30:00,108.9,109.0,108.6,108.73,143100.0,85.1233,85.2014,84.8888,84.9904,143100.0
2015-02-09 13:00:00,108.72,108.73,108.46,108.46,287700.0,84.9826,84.9904,84.7793,84.7793,287700.0
2015-02-09 13:30:00,108.43,108.52,108.3,108.38,125400.0,84.7559,84.8262,84.6543,84.7168,125400.0
2015-02-09 14:00:00,108.38,108.53,108.25,108.5,155400.0,84.7168,84.834,84.6152,84.8106,155400.0
2015-02-09 14:30:00,108.5,108.55,108.26,108.3,194900.0,84.8106,84.8497,84.623,84.6543,194900.0
2015-02-09 15:00:00,108.3,108.3,108.04,108.23,250900.0,84.6543,84.6543,84.451,84.5995,250900.0
2015-02-09 15:30:00,108.23,108.39,108.05,108.32,406500.0,84.5995,84.7246,84.4588,84.6699,406500.0
2015-02-10 09:30:00,108.79,109.56,108.66,109.13,329900.0,85.0373,85.6392,84.9357,85.303,329900.0
2015-02-10 10:00:00,109.18,109.8,109.1,109.64,461900.0,85.3421,85.8268,85.2796,85.7017,461900.0
2015-02-10 10:30:00,109.64,109.69,109.35,109.59,290400.0,85.7017,85.7408,85.475,85.6626,290400.0
2015-02-10 11:00:00,109.59,109.85,109.37,109.79,306600.0,85.6626,85.8658,85.4906,85.8189,306600.0
2015-02-10 11:30:00,109.8,109.94,109.69,109.88,355300.0,85.8268,85.9362,85.7408,85.8893,355300.0
2015-02-10 12:00:00,109.88,110.25,109.79,110.0,464000.0,85.8893,86.1785,85.8189,85.9831,464000.0
2015-02-10 12:30:00,110.02,110.25,109.99,110.23,233700.0,85.9987,86.1785,85.9753,86.1629,233700.0
2015-02-10 13:00:00,110.23,110.26,110.0,110.11,191200.0,86.1629,86.1863,85.9831,86.0691,191200.0
2015-02-10 13:30:00,110.1,110.34,109.98,110.29,193600.0,86.0613,86.2489,85.9675,86.2098,193600.0
2015-02-10 14:00:00,110.29,110.41,110.14,110.37,254700.0,86.2098,86.3036,86.0925,86.2723,254700.0
2015-02-10 14:30:00,110.39,110.79,110.34,110.76,360700.0,86.2879,86.6006,86.2489,86.5772,360700.0
2015-02-10 15:00:00,110.75,110.75,110.42,110.69,291300.0,86.5693,86.5693,86.3114,86.5224,291300.0
2015-02-10 15:30:00,110.69,110.85,110.61,110.65,701900.0,86.5224,86.6475,86.4599,86.4912,701900.0
2015-02-11 09:30:00,110.6,110.8,110.24,110.63,437400.0,86.4521,86.6084,86.1707,86.4755,437400.0
2015-02-11 10:00:00,110.6,110.62,110.09,110.26,276800.0,86.4521,86.4677,86.0534,86.1863,276800.0
2015-02-11 10:30:00,110.25,110.55,110.17,110.5,364900.0,86.1785,86.413,86.116,86.3739,364900.0
2015-02-11 11:00:00,110.51,110.78,110.49,110.62,278100.0,86.3817,86.5928,86.3661,86.4677,278100.0
2015-02-11 11:30:00,110.6,110.67,110.39,110.6,232200.0,86.4521,86.5068,86.2879,86.4521,232200.0
2015-02-11 12:00:00,110.6,110.63,110.33,110.46,230900.0,86.4521,86.4755,86.241,86.3427,230900.0
2015-02-11 12:30:00,110.48,110.57,110.19,110.24,210600.0,86.3583,86.4286,86.1316,86.1707,210600.0
2015-02-11 13:00:00,110.25,110.34,109.99,110.04,259000.0,86.1785,86.2489,85.9753,86.0144,259000.0
2015-02-11 13:30:00,110.06,110.31,109.97,110.2,291600.0,86.03,86.2254,85.9596,86.1394,291600.0
2015-02-11 14:00:00,110.21,110.34,109.81,109.91,199500.0,86.1472,86.2489,85.8346,85.9127,199500.0
2015-02-11 14:30:00,109.9,110.24,109.83,110.18,179200.0,85.9049,86.1707,85.8502,86.1238,179200.0
2015-02-11 15:00:00,110.18,110.66,110.16,110.46,239500.0,86.1238,86.499,86.1082,86.3427,239500.0
2015-02-11 15:30:00,110.47,110.54,110.04,110.3,411300.0,86.3505,86.4052,86.0144,86.2176,411300.0
2015-02-12 09:30:00,110.81,110.88,110.21,110.74,436600.0,86.6162,86.671,86.1472,86.5615,436600.0
2015-02-12 10:00:00,110.75,110.92,110.41,110.56,208900.0,86.5693,86.7022,86.3036,86.4208,208900.0
2015-02-12 10:30:00,110.54,111.14,110.49,111.02,275000.0,86.4052,86.8742,86.3661,86.7804,275000.0
2015-02-12 11:00:00,111.03,111.26,110.87,111.22,338300.0,86.7882,86.968,86.6631,86.9367,338300.0
2015-02-12 11:30:00,111.23,111.47,111.16,111.36,222000.0,86.9445,87.1321,86.8898,87.0462,222000.0
2015-02-12 12:00:00,111.35,111.88,111.28,111.73,242300.0,87.0383,87.4526,86.9836,87.3354,242300.0
2015-02-12 12:30:00,111.72,111.82,111.61,111.74,249300.0,87.3276,87.4057,87.2416,87.3432,249300.0
2015-02-12 13:00:00,111.73,111.95,111.59,111.59,182400.0,87.3354,87.5073,87.2259,87.2259,182400.0
2015-02-12 13:30:00,111.57,111.8,111.56,111.72,245700.0,87.2103,87.3901,87.2025,87.3276,245700.0
2015-02-12 14:00:00,111.71,111.93,111.68,111.71,222400.0,87.3197,87.4917,87.2963,87.3197,222400.0
2015-02-12 14:30:00,111.71,111.93,111.68,111.85,217800.0,87.3197,87.4917,87.2963,87.4292,217800.0
2015-02-12 15:00:00,111.84,112.0,111.73,111.98,276800.0,87.4214,87.5464,87.3354,87.5308,276800.0
2015-02-12 15:30:00,111.97,112.2,111.87,112.16,667300.0,87.523,87.7028,87.4448,87.6715,667300.0
2015-02-13 09:30:00,112.01,112.39,111.75,112.11,439200.0,87.5542,87.8513,87.351,87.6324,439200.0
2015-02-13 10:00:00,112.07,112.34,111.64,111.94,491900.0,87.6011,87.8122,87.265,87.4995,491900.0
2015-02-13 10:30:00,111.93,112.08,111.71,111.97,305900.0,87.4917,87.609,87.3197,87.523,305900.0
2015-02-13 11:00:00,111.98,112.06,111.78,111.83,326000.0,87.5308,87.5933,87.3745,87.4135,326000.0
2015-02-13 11:30:00,111.83,111.86,111.59,111.64,220400.0,87.4135,87.437,87.2259,87.265,220400.0
2015-02-13 12:00:00,111.63,111.81,111.51,111.52,172500.0,87.2572,87.3979,87.1634,87.1712,172500.0
2015-02-13 12:30:00,111.51,111.86,111.48,111.78,202100.0,87.1634,87.437,87.14,87.3745,202100.0
2015-02-13 13:00:00,111.79,111.96,111.55,111.58,182700.0,87.3823,87.5152,87.1947,87.2181,182700.0
2015-02-13 13:30:00,111.58,111.58,111.3,111.5,207900.0,87.2181,87.2181,86.9993,87.1556,207900.0
2015-02-13 14:00:00,111.48,111.88,111.4,111.85,178300.0,87.14,87.4526,87.0774,87.4292,178300.0
2015-02-13 14:30:00,111.84,111.87,111.55,111.56,158800.0,87.4214,87.4448,87.1947,87.2025,158800.0
2015-02-13 15:00:00,111.56,111.84,111.53,111.75,585000.0,87.2025,87.4214,87.179,87.351,585000.0
2015-02-13 15:30:00,111.75,111.9,111.73,111.88,777300.0,87.351,87.4683,87.3354,87.4526,777300.0
2015-02-17 09:30:00,111.69,111.75,110.62,111.0,691200.0,87.3041,87.351,86.4677,86.7648,691200.0
2015-02-17 10:00:00,110.99,111.06,110.78,110.93,379900.0,86.7569,86.8117,86.5928,86.71,379900.0
2015-02-17 10:30:00,110.92,111.09,110.67,110.72,228100.0,86.7022,86.8351,86.5068,86.5459,228100.0
2015-02-17 11:00:00,110.7,111.61,110.68,111.42,294400.0,86.5303,87.2416,86.5146,87.0931,294400.0
2015-02-17 11:30:00,111.41,111.74,111.38,111.73,196000.0,87.0852,87.3432,87.0618,87.3354,196000.0
2015-02-17 12:00:00,111.73,111.88,111.68,111.86,147000.0,87.3354,87.4526,87.2963,87.437,147000.0
2015-02-17 12:30:00,111.85,112.17,111.85,112.15,192900.0,87.4292,87.6793,87.4292,87.6637,192900.0
2015-02-17 13:00:00,112.15,112.23,112.01,112.06,450900.0,87.6637,87.7262,87.5542,87.5933,450900.0
2015-02-17 13:30:00,112.06,112.08,111.78,111.86,206600.0,87.5933,87.609,87.3745,87.437,206600.0
2015-02-17 14:00:00,111.87,112.0,111.64,111.7,151100.0,87.4448,87.5464,87.265,87.3119,151100.0
2015-02-17 14:30:00,111.69,111.92,111.69,111.78,240400.0,87.3041,87.4839,87.3041,87.3745,240400.0
2015-02-17 15:00:00,111.78,112.0,111.77,111.93,170700.0,87.3745,87.5464,87.3666,87.4917,170700.0
2015-02-17 15:30:00,111.93,111.97,111.73,111.97,452200.0,87.4917,87.523,87.3354,87.523,452200.0
2015-02-18 09:30:00,111.6,111.96,111.33,111.92,404300.0,87.2338,87.5152,87.0227,87.4839,404300.0
2015-02-18 10:00:00,111.91,111.91,111.51,111.6,262200.0,87.4761,87.4761,87.1634,87.2338,262200.0
2015-02-18 10:30:00,111.59,111.72,111.37,111.4,319900.0,87.2259,87.3276,87.054,87.0774,319900.0
2015-02-18 11:00:00,111.39,111.41,111.0,111.15,310600.0,87.0696,87.0852,86.7648,86.882,310600.0
2015-02-18 11:30:00,111.18,111.51,111.16,111.42,126100.0,86.9055,87.1634,86.8898,87.0931,126100.0
2015-02-18 12:00:00,111.43,111.52,111.15,111.27,128700.0,87.1009,87.1712,86.882,86.9758,128700.0
2015-02-18 12:30:00,111.25,111.3,111.1,111.14,151300.0,86.9602,86.9993,86.8429,86.8742,151300.0
2015-02-18 13:00:00,111.15,111.52,111.13,111.42,163300.0,86.882,87.1712,86.8664,87.0931,163300.0
2015-02-18 13:30:00,111.44,111.63,111.43,111.5,120300.0,87.1087,87.2572,87.1009,87.1556,120300.0
2015-02-18 14:00:00,111.52,111.95,111.51,111.68,227800.0,87.1712,87.5073,87.1634,87.2963,227800.0
2015-02-18 14:30:00,111.69,111.97,111.67,111.93,169900.0,87.3041,87.523,87.2885,87.4917,169900.0
2015-02-18 15:00:00,111.96,112.17,111.95,111.98,170000.0,87.5152,87.6793,87.5073,87.5308,170000.0
2015-02-18 15:30:00,111.99,112.05,111.92,112.02,459500.0,87.5386,87.5855,87.4839,87.5621,459500.0
2015-02-19 09:30:00,112.01,112.38,111.97,112.17,270000.0,87.5542,87.8435,87.523,87.6793,270000.0
2015-02-19 10:00:00,112.14,112.45,112.04,112.18,231800.0,87.6559,87.8982,87.5777,87.6871,231800.0
2015-02-19 10:30:00,112.18,112.34,112.12,112.23,177600.0,87.6871,87.8122,87.6402,87.7262,177600.0
2015-02-19 11:00:00,112.24,112.25,112.03,112.04,419800.0,87.734,87.7418,87.5699,87.5777,419800.0
2015-02-19 11:30:00,112.04,112.05,111.63,111.64,233200.0,87.5777,87.5855,87.2572,87.265,233200.0
2015-02-19 12:00:00,111.62,111.72,111.4,111.42,211100.0,87.2494,87.3276,87.0774,87.0931,211100.0
2015-02-19 12:30:00,111.43,111.5,111.05,111.2,348900.0,87.1009,87.1556,86.8038,86.9211,348900.0
2015-02-19 13:00:00,111.2,111.34,111.1,111.3,172400.0,86.9211,87.0305,86.8429,86.9993,172400.0
2015-02-19 13:30:00,111.3,111.45,111.03,111.07,217300.0,86.9993,87.1165,86.7882,86.8195,217300.0
2015-02-19 14:00:00,111.07,111.12,110.84,110.85,459700.0,86.8195,86.8586,86.6397,86.6475,459700.0
2015-02-19 14:30:00,110.85,111.0,110.63,110.93,800500.0,86.6475,86.7648,86.4755,86.71,800500.0
2015-02-19 15:00:00,110.93,111.1,110.83,110.86,539500.0,86.71,86.8429,86.6319,86.6553,539500.0
2015-02-19 15:30:00,110.86,111.01,110.78,110.91,897600.0,86.6553,86.7726,86.5928,86.6944,897600.0
2015-02-20 09:30:00,110.81,110.95,110.05,110.43,649500.0,86.6162,86.7257,86.0222,86.3192,649500.0
2015-02-20 10:00:00,110.44,110.83,110.37,110.68,531400.0,86.327,86.6319,86.2723,86.5146,531400.0
2015-02-20 10:30:00,110.68,111.04,110.61,110.88,262500.0,86.5146,86.796,86.4599,86.671,262500.0
2015-02-20 11:00:00,110.9,110.99,110.63,110.64,230500.0,86.6866,86.7569,86.4755,86.4834,230500.0
2015-02-20 11:30:00,110.64,110.83,110.55,110.83,229100.0,86.4834,86.6319,86.413,86.6319,229100.0
2015-02-20 12:00:00,110.82,110.88,110.59,110.71,175900.0,86.6241,86.671,86.4443,86.5381,175900.0
2015-02-20 12:30:00,110.71,110.96,110.67,110.78,497800.0,86.5381,86.7335,86.5068,86.5928,497800.0
2015-02-20 13:00:00,110.77,111.26,110.72,111.21,414900.0,86.585,86.968,86.5459,86.9289,414900.0
2015-02-20 13:30:00,111.21,111.31,111.04,111.27,447200.0,86.9289,87.0071,86.796,86.9758,447200.0
2015-02-20 14:00:00,111.29,111.64,111.27,111.4,295000.0,86.9914,87.265,86.9758,87.0774,295000.0
2015-02-20 14:30:00,111.4,111.76,111.4,111.74,209100.0,87.0774,87.3588,87.0774,87.3432,209100.0
2015-02-20 15:00:00,111.75,112.1,111.75,112.07,1615600.0,87.351,87.6246,87.351,87.6011,1615600.0
2015-02-20 15:30:00,112.06,112.25,111.97,112.23,689600.0,87.5933,87.7418,87.523,87.7262,689600.0
2015-02-23 09:30:00,112.99,113.16,112.52,112.79,358300.0,88.3203,88.4532,87.9529,88.1639,358300.0
2015-02-23 10:00:00,112.77,112.82,112.55,112.58,370400.0,88.1483,88.1874,87.9763,87.9998,370400.0
2015-02-23 10:30:00,112.58,112.6,112.07,112.08,409200.0,87.9998,88.0154,87.6011,87.609,409200.0
2015-02-23 11:00:00,112.09,112.33,112.03,112.11,363900.0,87.6168,87.8044,87.5699,87.6324,363900.0
2015-02-23 11:30:00,112.11,112.32,112.11,112.28,275400.0,87.6324,87.7966,87.6324,87.7653,275400.0
2015-02-23 12:00:00,112.28,112.31,112.02,112.06,215800.0,87.7653,87.7887,87.5621,87.5933,215800.0
2015-02-23 12:30:00,112.08,112.32,112.08,112.16,188300.0,87.609,87.7966,87.609,87.6715,188300.0
2015-02-23 13:00:00,112.17,112.23,111.8,112.16,273200.0,87.6793,87.7262,87.3901,87.6715,273200.0
2015-02-23 13:30:00,112.15,112.39,112.06,112.11,423600.0,87.6637,87.8513,87.5933,87.6324,423600.0
2015-02-23 14:00:00,112.12,112.34,112.04,112.14,208000.0,87.6402,87.8122,87.5777,87.6559,208000.0
2015-02-23 14:30:00,112.14,112.26,112.1,112.16,201300.0,87.6559,87.7497,87.6246,87.6715,201300.0
2015-02-23 15:00:00,112.17,112.22,111.9,112.1,376500.0,87.6793,87.7184,87.4683,87.6246,376500.0
2015-02-23 15:30:00,112.1,112.21,112.06,112.21,981300.0,87.6246,87.7106,87.5933,87.7106,981300.0
2015-02-24 09:30:00,117.5,117.92,115.62,116.24,3188100.0,91.8456,92.1739,90.376,90.8607,3188100.0
2015-02-24 10:00:00,116.24,116.33,115.13,115.78,1593800.0,90.8607,90.931,89.993,90.5011,1593800.0
2015-02-24 10:30:00,115.77,116.27,115.59,116.17,767000.0,90.4933,90.8841,90.3526,90.806,767000.0
2015-02-24 11:00:00,116.18,116.27,115.52,115.77,575100.0,90.8138,90.8841,90.2979,90.4933,575100.0
2015-02-24 11:30:00,115.75,115.97,115.45,115.76,391000.0,90.4777,90.6496,90.2432,90.4855,391000.0
2015-02-24 12:00:00,115.76,115.96,115.57,115.96,403400.0,90.4855,90.6418,90.337,90.6418,403400.0
2015-02-24 12:30:00,115.94,116.23,115.76,116.21,431800.0,90.6262,90.8529,90.4855,90.8372,431800.0
2015-02-24 13:00:00,116.21,116.47,116.01,116.43,512900.0,90.8372,91.0405,90.6809,91.0092,512900.0
2015-02-24 13:30:00,116.44,116.7,116.22,116.67,433700.0,91.017,91.2202,90.845,91.1968,433700.0
2015-02-24 14:00:00,116.68,116.84,116.52,116.69,433600.0,91.2046,91.3297,91.0795,91.2124,433600.0
2015-02-24 14:30:00,116.68,117.3,116.68,117.16,514900.0,91.2046,91.6892,91.2046,91.5798,514900.0
2015-02-24 15:00:00,117.16,117.37,117.0,117.03,617400.0,91.5798,91.744,91.4547,91.4782,617400.0
2015-02-24 15:30:00,117.02,117.03,116.6,116.85,1073300.0,91.4704,91.4782,91.1421,91.3375,1073300.0
2015-02-25 09:30:00,117.35,117.35,116.1,116.55,881300.0,91.7283,91.7283,90.7512,91.103,881300.0
2015-02-25 10:00:00,116.54,117.13,116.32,116.43,778700.0,91.0952,91.5564,90.9232,91.0092,778700.0
2015-02-25 10:30:00,116.42,116.65,116.1,116.2,565700.0,91.0014,91.1812,90.7512,90.8294,565700.0
2015-02-25 11:00:00,116.19,116.24,115.85,115.98,539200.0,90.8216,90.8607,90.5558,90.6574,539200.0
2015-02-25 11:30:00,115.97,116.41,115.97,116.29,360800.0,90.6496,90.9936,90.6496,90.8998,360800.0
2015-02-25 12:00:00,116.28,116.35,116.01,116.1,276900.0,90.8919,90.9467,90.6809,90.7512,276900.0
2015-02-25 12:30:00,116.09,116.37,116.0,116.16,216900.0,90.7434,90.9623,90.6731,90.7981,216900.0
2015-02-25 13:00:00,116.16,116.28,116.1,116.14,317300.0,90.7981,90.8919,90.7512,90.7825,317300.0
2015-02-25 13:30:00,116.13,116.48,116.13,116.4,454000.0,90.7747,91.0483,90.7747,90.9857,454000.0
2015-02-25 14:00:00,116.4,116.56,116.39,116.53,339200.0,90.9857,91.1108,90.9779,91.0874,339200.0
2015-02-25 14:30:00,116.51,116.52,116.16,116.38,245200.0,91.0717,91.0795,90.7981,90.9701,245200.0
2015-02-25 15:00:00,116.37,116.55,116.19,116.34,394300.0,90.9623,91.103,90.8216,90.9388,394300.0
2015-02-25 15:30:00,116.33,116.42,116.24,116.25,947700.0,90.931,91.0014,90.8607,90.8685,947700.0
2015-02-26 09:30:00,116.0,116.42,115.33,115.37,547200.0,90.6731,91.0014,90.1494,90.1806,547200.0
2015-02-26 10:00:00,115.36,115.72,115.3,115.69,323100.0,90.1728,90.4542,90.1259,90.4308,323100.0
2015-02-26 10:30:00,115.7,115.9,115.54,115.9,257000.0,90.4386,90.5949,90.3135,90.5949,257000.0
2015-02-26 11:00:00,115.89,115.98,115.43,115.47,231800.0,90.5871,90.6574,90.2275,90.2588,231800.0
2015-02-26 11:30:00,115.47,115.69,115.45,115.49,172900.0,90.2588,90.4308,90.2432,90.2744,172900.0
2015-02-26 12:00:00,115.49,115.67,115.39,115.54,157600.0,90.2744,90.4151,90.1963,90.3135,157600.0
2015-02-26 12:30:00,115.52,115.61,115.25,115.39,315300.0,90.2979,90.3682,90.0868,90.1963,315300.0
2015-02-26 13:00:00,115.39,115.4,115.2,115.25,343700.0,90.1963,90.2041,90.0477,90.0868,343700.0
2015-02-26 13:30:00,115.24,115.4,115.2,115.3,444100.0,90.079,90.2041,90.0477,90.1259,444100.0
2015-02-26 14:00:00,115.29,115.66,115.27,115.51,437600.0,90.1181,90.4073,90.1025,90.2901,437600.0
2015-02-26 14:30:00,115.5,115.73,115.48,115.62,291400.0,90.2822,90.462,90.2666,90.376,291400.0
2015-02-26 15:00:00,115.63,115.63,115.31,115.36,378800.0,90.3839,90.3839,90.1337,90.1728,378800.0
2015-02-26 15:30:00,115.34,115.54,115.21,115.41,758000.0,90.1572,90.3135,90.0556,90.2119,758000.0
2015-02-27 09:30:00,115.19,115.36,114.62,115.04,533900.0,90.0399,90.1728,89.5944,89.9227,533900.0
2015-02-27 10:00:00,115.04,115.66,115.0,115.62,386500.0,89.9227,90.4073,89.8914,90.376,386500.0
2015-02-27 10:30:00,115.61,115.67,115.14,115.2,243600.0,90.3682,90.4151,90.0008,90.0477,243600.0
2015-02-27 11:00:00,115.2,115.25,115.02,115.02,251000.0,90.0477,90.0868,89.907,89.907,251000.0
2015-02-27 11:30:00,115.02,115.29,115.01,115.28,179700.0,89.907,90.1181,89.8992,90.1103,179700.0
2015-02-27 12:00:00,115.29,115.37,115.14,115.25,120200.0,90.1181,90.1806,90.0008,90.0868,120200.0
2015-02-27 12:30:00,115.26,115.32,115.14,115.14,122400.0,90.0946,90.1415,90.0008,90.0008,122400.0
2015-02-27 13:00:00,115.15,115.26,115.07,115.08,149900.0,90.0087,90.0946,89.9461,89.9539,149900.0
2015-02-27 13:30:00,115.07,115.07,114.85,114.86,139600.0,89.9461,89.9461,89.7742,89.782,139600.0
2015-02-27 14:00:00,114.87,114.99,114.7,114.85,193800.0,89.7898,89.8836,89.6569,89.7742,193800.0
2015-02-27 14:30:00,114.86,114.87,114.55,114.69,254900.0,89.782,89.7898,89.5397,89.6491,254900.0
2015-02-27 15:00:00,114.7,114.91,114.63,114.88,321000.0,89.6569,89.8211,89.6022,89.7976,321000.0
2015-02-27 15:30:00,114.88,114.92,114.66,114.82,883500.0,89.7976,89.8289,89.6256,89.7507,883500.0
2015-03-02 09:30:00,114.86,116.38,114.86,116.22,840700.0,89.782,90.9701,89.782,90.845,840700.0
2015-03-02 10:00:00,116.21,116.97,116.19,116.85,577700.0,90.8372,91.4313,90.8216,91.3375,577700.0
2015-03-02 10:30:00,116.85,117.06,116.62,116.7,362900.0,91.3375,91.5016,91.1577,91.2202,362900.0
2015-03-02 11:00:00,116.69,116.7,116.39,116.39,265000.0,91.2124,91.2202,90.9779,90.9779,265000.0
2015-03-02 11:30:00,116.39,116.68,116.36,116.42,240800.0,90.9779,91.2046,90.9545,91.0014,240800.0
2015-03-02 12:00:00,116.42,116.52,116.25,116.33,235200.0,91.0014,91.0795,90.8685,90.931,235200.0
2015-03-02 12:30:00,116.32,116.4,116.16,116.33,381000.0,90.9232,90.9857,90.7981,90.931,381000.0
2015-03-02 13:00:00,116.33,116.39,116.17,116.19,245300.0,90.931,90.9779,90.806,90.8216,245300.0
2015-03-02 13:30:00,116.19,116.49,116.17,116.44,333200.0,90.8216,91.0561,90.806,91.017,333200.0
2015-03-02 14:00:00,116.44,116.44,116.21,116.23,230400.0,91.017,91.017,90.8372,90.8529,230400.0
2015-03-02 14:30:00,116.25,116.37,116.18,116.24,287900.0,90.8685,90.9623,90.8138,90.8607,287900.0
2015-03-02 15:00:00,116.25,116.3,116.04,116.12,325100.0,90.8685,90.9076,90.7043,90.7669,325100.0
2015-03-02 15:30:00,116.12,116.32,116.02,116.05,712500.0,90.7669,90.9232,90.6887,90.7122,712500.0
2015-03-03 09:30:00,116.11,116.11,115.01,115.11,402900.0,90.7591,90.7591,89.8992,89.9774,402900.0
2015-03-03 10:00:00,115.1,115.3,115.07,115.15,299300.0,89.9696,90.1259,89.9461,90.0087,299300.0
2015-03-03 10:30:00,115.13,115.44,115.12,115.27,175900.0,89.993,90.2353,89.9852,90.1025,175900.0
2015-03-03 11:00:00,115.26,115.37,115.07,115.2,175300.0,90.0946,90.1806,89.9461,90.0477,175300.0
2015-03-03 11:30:00,115.19,115.19,114.8,114.9,206100.0,90.0399,90.0399,89.7351,89.8132,206100.0
2015-03-03 12:00:00,114.89,115.16,114.85,115.05,137200.0,89.8054,90.0165,89.7742,89.9305,137200.0
2015-03-03 12:30:00,115.04,115.37,114.97,115.35,121900.0,89.9227,90.1806,89.868,90.165,121900.0
2015-03-03 13:00:00,115.35,115.5,115.24,115.5,107100.0,90.165,90.2822,90.079,90.2822,107100.0
2015-03-03 13:30:00,115.49,115.52,115.4,115.41,128600.0,90.2744,90.2979,90.2041,90.2119,128600.0
2015-03-03 14:00:00,115.4,115.74,115.38,115.72,120500.0,90.2041,90.4698,90.1884,90.4542,120500.0
2015-03-03 14:30:00,115.71,115.72,115.35,115.69,202000.0,90.4464,90.4542,90.165,90.4308,202000.0
2015-03-03 15:00:00,115.7,115.97,115.7,115.85,310900.0,90.4386,90.6496,90.4386,90.5558,310900.0
2015-03-03 15:30:00,115.86,116.12,115.86,116.04,570600.0,90.5636,90.7669,90.5636,90.7043,570600.0
2015-03-04 09:30:00,115.51,115.51,114.25,115.01,607500.0,90.2901,90.2901,89.3052,89.8992,607500.0
2015-03-04 10:00:00,115.0,115.1,114.72,115.02,249900.0,89.8914,89.9696,89.6725,89.907,249900.0
2015-03-04 10:30:00,115.01,115.26,114.89,115.03,217500.0,89.8992,90.0946,89.8054,89.9149,217500.0
2015-03-04 11:00:00,115.04,115.28,114.95,115.13,170400.0,89.9227,90.1103,89.8523,89.993,170400.0
2015-03-04 11:30:00,115.14,115.47,115.07,115.46,146300.0,90.0008,90.2588,89.9461,90.251,146300.0
2015-03-04 12:00:00,115.45,115.47,115.3,115.33,119100.0,90.2432,90.2588,90.1259,90.1494,119100.0
2015-03-04 12:30:00,115.34,115.44,115.18,115.22,171500.0,90.1572,90.2353,90.0321,90.0634,171500.0
2015-03-04 13:00:00,115.22,115.33,115.0,115.25,143800.0,90.0634,90.1494,89.8914,90.0868,143800.0
2015-03-04 13:30:00,115.25,115.27,114.86,114.86,129100.0,90.0868,90.1025,89.782,89.782,129100.0
2015-03-04 14:00:00,114.84,114.99,114.73,114.84,142400.0,89.7663,89.8836,89.6804,89.7663,142400.0
2015-03-04 14:30:00,114.84,115.14,114.82,115.03,205100.0,89.7663,90.0008,89.7507,89.9149,205100.0
2015-03-04 15:00:00,115.04,115.2,114.98,115.09,203400.0,89.9227,90.0477,89.8758,89.9618,203400.0
2015-03-04 15:30:00,115.09,115.19,114.7,114.77,578200.0,89.9618,90.0399,89.6569,89.7116,578200.0
2015-03-05 09:30:00,115.23,115.65,115.06,115.58,367000.0,90.0712,90.3995,89.9383,90.3448,367000.0
2015-03-05 10:00:00,115.58,115.89,115.42,115.86,329500.0,90.3448,90.5871,90.2197,90.5636,329500.0
2015-03-05 10:30:00,115.86,115.89,115.71,115.75,265000.0,90.5636,90.5871,90.4464,90.4777,265000.0
2015-03-05 11:00:00,115.75,115.86,115.5,115.71,213900.0,90.4777,90.5636,90.2822,90.4464,213900.0
2015-03-05 11:30:00,115.69,115.92,115.67,115.91,142200.0,90.4308,90.6105,90.4151,90.6027,142200.0
2015-03-05 12:00:00,115.91,115.91,115.45,115.51,147900.0,90.6027,90.6027,90.2432,90.2901,147900.0
2015-03-05 12:30:00,115.5,115.66,115.42,115.47,177100.0,90.2822,90.4073,90.2197,90.2588,177100.0
2015-03-05 13:00:00,115.44,115.6,115.35,115.58,127000.0,90.2353,90.3604,90.165,90.3448,127000.0
2015-03-05 13:30:00,115.57,115.99,115.57,115.98,236200.0,90.337,90.6653,90.337,90.6574,236200.0
2015-03-05 14:00:00,115.98,116.0,115.84,115.89,225000.0,90.6574,90.6731,90.548,90.5871,225000.0
2015-03-05 14:30:00,115.9,115.94,115.73,115.92,180600.0,90.5949,90.6262,90.462,90.6105,180600.0
2015-03-05 15:00:00,115.92,115.97,115.79,115.95,203400.0,90.6105,90.6496,90.5089,90.634,203400.0
2015-03-05 15:30:00,115.95,116.1,115.82,115.9,645000.0,90.634,90.7512,90.5324,90.5949,645000.0
2015-03-06 09:30:00,115.96,115.96,114.0,114.89,745000.0,90.6418,90.6418,89.1097,89.8054,745000.0
2015-03-06 10:00:00,114.94,115.64,114.82,115.62,199300.0,89.8445,90.3917,89.7507,90.376,199300.0
2015-03-06 10:30:00,115.62,115.7,115.4,115.58,353300.0,90.376,90.4386,90.2041,90.3448,353300.0
2015-03-06 11:00:00,115.58,115.62,114.98,115.11,319800.0,90.3448,90.376,89.8758,89.9774,319800.0
2015-03-06 11:30:00,115.1,115.14,114.87,114.98,220700.0,89.9696,90.0008,89.7898,89.8758,220700.0
2015-03-06 12:00:00,114.97,115.2,114.7,114.89,205900.0,89.868,90.0477,89.6569,89.8054,205900.0
2015-03-06 12:30:00,114.89,115.05,114.77,114.98,239700.0,89.8054,89.9305,89.7116,89.8758,239700.0
2015-03-06 13:00:00,114.99,115.01,114.65,114.93,219100.0,89.8836,89.8992,89.6178,89.8367,219100.0
2015-03-06 13:30:00,114.92,114.98,114.72,114.98,198100.0,89.8289,89.8758,89.6725,89.8758,198100.0
2015-03-06 14:00:00,114.97,115.12,114.59,114.79,274200.0,89.868,89.9852,89.5709,89.7273,274200.0
2015-03-06 14:30:00,114.76,114.82,114.47,114.53,179100.0,89.7038,89.7507,89.4771,89.524,179100.0
2015-03-06 15:00:00,114.52,114.88,114.44,114.47,300800.0,89.5162,89.7976,89.4537,89.4771,300800.0
2015-03-06 15:30:00,114.47,114.56,114.27,114.46,558900.0,89.4771,89.5475,89.3208,89.4693,558900.0
2015-03-09 09:30:00,114.38,115.37,114.37,115.35,482500.0,89.4068,90.1806,89.399,90.165,482500.0
2015-03-09 10:00:00,115.34,115.34,114.71,114.72,243300.0,90.1572,90.1572,89.6647,89.6725,243300.0
2015-03-09 10:30:00,114.74,114.93,114.64,114.72,195500.0,89.6882,89.8367,89.61,89.6725,195500.0
2015-03-09 11:00:00,114.71,114.98,114.57,114.93,247100.0,89.6647,89.8758,89.5553,89.8367,247100.0
2015-03-09 11:30:00,114.92,115.06,114.79,114.96,141900.0,89.8289,89.9383,89.7273,89.8601,141900.0
2015-03-09 12:00:00,114.96,114.96,114.65,114.89,114100.0,89.8601,89.8601,89.6178,89.8054,114100.0
2015-03-09 12:30:00,114.89,115.05,114.78,115.03,139800.0,89.8054,89.9305,89.7194,89.9149,139800.0
2015-03-09 13:00:00,115.03,115.21,114.94,115.2,161900.0,89.9149,90.0556,89.8445,90.0477,161900.0
2015-03-09 13:30:00,115.22,115.42,115.22,115.35,163700.0,90.0634,90.2197,90.0634,90.165,163700.0
2015-03-09 14:00:00,115.36,115.39,115.14,115.18,182900.0,90.1728,90.1963,90.0008,90.0321,182900.0
2015-03-09 14:30:00,115.18,115.36,115.07,115.32,202900.0,90.0321,90.1728,89.9461,90.1415,202900.0
2015-03-09 15:00:00,115.33,115.38,115.15,115.25,364900.0,90.1494,90.1884,90.0087,90.0868,364900.0
2015-03-09 15:30:00,115.25,115.48,115.22,115.25,1837700.0,90.0868,90.2666,90.0634,90.0868,1837700.0
2015-03-10 09:30:00,113.85,114.34,113.56,113.61,459400.0,89.459,89.844,89.2311,89.2704,459400.0
2015-03-10 10:00:00,113.61,113.84,113.43,113.65,458500.0,89.2704,89.4511,89.1289,89.3018,458500.0
2015-03-10 10:30:00,113.64,113.67,113.4,113.48,264000.0,89.294,89.3175,89.1054,89.1682,264000.0
2015-03-10 11:00:00,113.47,113.88,113.47,113.74,246400.0,89.1604,89.4825,89.1604,89.3725,246400.0
2015-03-10 11:30:00,113.74,113.75,113.02,113.04,354800.0,89.3725,89.3804,88.8068,88.8225,354800.0
2015-03-10 12:00:00,113.04,113.31,112.99,113.0,287800.0,88.8225,89.0347,88.7832,88.7911,287800.0
2015-03-10 12:30:00,112.99,113.35,112.92,113.1,161200.0,88.7832,89.0661,88.7282,88.8696,161200.0
2015-03-10 13:00:00,113.13,113.25,112.96,113.09,239600.0,88.8932,88.9875,88.7596,88.8618,239600.0
2015-03-10 13:30:00,113.09,113.14,112.91,112.94,183400.0,88.8618,88.9011,88.7204,88.7439,183400.0
2015-03-10 14:00:00,112.93,113.11,112.72,112.79,214100.0,88.7361,88.8775,88.5711,88.6261,214100.0
2015-03-10 14:30:00,112.79,113.0,112.74,112.8,160400.0,88.6261,88.7911,88.5868,88.6339,160400.0
2015-03-10 15:00:00,112.81,113.11,112.74,112.98,319500.0,88.6418,88.8775,88.5868,88.7754,319500.0
2015-03-10 15:30:00,113.0,113.01,112.61,112.67,866000.0,88.7911,88.7989,88.4846,88.5318,866000.0
2015-03-11 09:30:00,112.68,113.33,112.41,113.08,357300.0,88.5396,89.0504,88.3275,88.8539,357300.0
2015-03-11 10:00:00,113.07,113.29,112.99,113.28,493500.0,88.8461,89.0189,88.7832,89.0111,493500.0
2015-03-11 10:30:00,113.28,113.39,112.8,113.13,172900.0,89.0111,89.0975,88.6339,88.8932,172900.0
2015-03-11 11:00:00,113.12,113.76,113.12,113.75,206500.0,88.8854,89.3882,88.8854,89.3804,206500.0
2015-03-11 11:30:00,113.75,113.8,113.45,113.59,193600.0,89.3804,89.4197,89.1447,89.2547,193600.0
2015-03-11 12:00:00,113.6,113.71,113.39,113.52,128700.0,89.2625,89.349,89.0975,89.1997,128700.0
2015-03-11 12:30:00,113.51,113.72,113.43,113.56,106700.0,89.1918,89.3568,89.1289,89.2311,106700.0
2015-03-11 13:00:00,113.54,113.71,113.47,113.5,159300.0,89.2154,89.349,89.1604,89.184,159300.0
2015-03-11 13:30:00,113.5,113.5,113.11,113.31,178100.0,89.184,89.184,88.8775,89.0347,178100.0
2015-03-11 14:00:00,113.32,113.45,113.17,113.31,166700.0,89.0425,89.1447,88.9246,89.0347,166700.0
2015-03-11 14:30:00,113.31,113.42,112.98,113.39,196700.0,89.0347,89.1211,88.7754,89.0975,196700.0
2015-03-11 15:00:00,113.38,113.43,113.04,113.1,244700.0,89.0897,89.1289,88.8225,88.8696,244700.0
2015-03-11 15:30:00,113.09,113.33,112.95,113.11,782100.0,88.8618,89.0504,88.7518,88.8775,782100.0
2015-03-12 09:30:00,113.85,114.74,113.77,114.55,327300.0,89.459,90.1583,89.3961,90.009,327300.0
2015-03-12 10:00:00,114.54,114.69,114.37,114.51,244600.0,90.0011,90.119,89.8676,89.9776,244600.0
2015-03-12 10:30:00,114.53,115.2,114.53,115.0,392800.0,89.9933,90.5197,89.9933,90.3626,392800.0
2015-03-12 11:00:00,114.99,115.25,114.92,115.12,192900.0,90.3547,90.559,90.2997,90.4569,192900.0
2015-03-12 11:30:00,115.13,115.17,115.0,115.12,316600.0,90.4647,90.4962,90.3626,90.4569,316600.0
2015-03-12 12:00:00,115.12,115.23,115.05,115.19,198300.0,90.4569,90.5433,90.4019,90.5119,198300.0
2015-03-12 12:30:00,115.18,115.2,114.93,115.08,141900.0,90.504,90.5197,90.3076,90.4255,141900.0
2015-03-12 13:00:00,115.06,115.37,115.06,115.21,192800.0,90.4097,90.6533,90.4097,90.5276,192800.0
2015-03-12 13:30:00,115.21,115.48,115.12,115.47,251900.0,90.5276,90.7398,90.4569,90.7319,251900.0
2015-03-12 14:00:00,115.46,115.82,115.27,115.68,541300.0,90.724,91.0069,90.5747,90.8969,541300.0
2015-03-12 14:30:00,115.68,116.17,115.63,116.16,518200.0,90.8969,91.2819,90.8576,91.2741,518200.0
2015-03-12 15:00:00,116.17,116.46,116.04,116.12,572200.0,91.2819,91.5098,91.1798,91.2426,572200.0
2015-03-12 15:30:00,116.11,116.27,115.98,116.09,784700.0,91.2348,91.3605,91.1326,91.2191,784700.0
2015-03-13 09:30:00,115.99,116.31,115.34,115.4,381500.0,91.1405,91.3919,90.6298,90.6769,381500.0
2015-03-13 10:00:00,115.42,115.49,114.9,115.16,508200.0,90.6926,90.7476,90.284,90.4883,508200.0
2015-03-13 10:30:00,115.14,115.25,114.49,114.49,303900.0,90.4726,90.559,89.9619,89.9619,303900.0
2015-03-13 11:00:00,114.48,114.7,114.28,114.33,386800.0,89.954,90.1269,89.7968,89.8361,386800.0
2015-03-13 11:30:00,114.34,114.68,114.2,114.68,264200.0,89.844,90.1111,89.734,90.1111,264200.0
2015-03-13 12:00:00,114.68,114.72,114.39,114.61,154600.0,90.1111,90.1426,89.8833,90.0561,154600.0
2015-03-13 12:30:00,114.62,114.89,114.61,114.85,155800.0,90.064,90.2762,90.0561,90.2447,155800.0
2015-03-13 13:00:00,114.85,114.88,114.32,114.32,154500.0,90.2447,90.2683,89.8283,89.8283,154500.0
2015-03-13 13:30:00,114.33,114.5,114.28,114.36,217400.0,89.8361,89.9697,89.7968,89.8597,217400.0
2015-03-13 14:00:00,114.37,114.42,114.15,114.3,202000.0,89.8676,89.9069,89.6947,89.8126,202000.0
2015-03-13 14:30:00,114.31,114.52,114.0,114.41,268900.0,89.8204,89.9854,89.5768,89.899,268900.0
2015-03-13 15:00:00,114.43,114.72,114.37,114.71,298700.0,89.9147,90.1426,89.8676,90.1347,298700.0
2015-03-13 15:30:00,114.72,114.99,114.52,114.85,482800.0,90.1426,90.3547,89.9854,90.2447,482800.0
2015-03-16 09:30:00,115.33,116.25,115.32,115.82,448800.0,90.6219,91.3448,90.614,91.0069,448800.0
2015-03-16 10:00:00,115.77,116.22,115.65,115.99,277100.0,90.9676,91.3212,90.8733,91.1405,277100.0
2015-03-16 10:30:00,116.02,116.21,115.86,116.1,217400.0,91.1641,91.3134,91.0383,91.2269,217400.0
2015-03-16 11:00:00,116.1,116.22,115.89,115.95,233400.0,91.2269,91.3212,91.0619,91.1091,233400.0
2015-03-16 11:30:00,115.95,116.1,115.92,116.05,196900.0,91.1091,91.2269,91.0855,91.1876,196900.0
2015-03-16 12:00:00,116.04,116.12,115.92,116.01,229300.0,91.1798,91.2426,91.0855,91.1562,229300.0
2015-03-16 12:30:00,116.01,116.09,115.94,115.98,213000.0,91.1562,91.2191,91.1012,91.1326,213000.0
2015-03-16 13:00:00,115.97,116.08,115.88,115.99,230400.0,91.1248,91.2112,91.0541,91.1405,230400.0
2015-03-16 13:30:00,116.0,116.22,115.96,116.12,264200.0,91.1484,91.3212,91.1169,91.2426,264200.0
2015-03-16 14:00:00,116.13,116.2,116.03,116.19,184700.0,91.2505,91.3055,91.1719,91.2977,184700.0
2015-03-16 14:30:00,116.2,116.44,116.13,116.4,226200.0,91.3055,91.4941,91.2505,91.4627,226200.0
2015-03-16 15:00:00,116.39,116.61,116.32,116.34,415400.0,91.4548,91.6277,91.3998,91.4155,415400.0
2015-03-16 15:30:00,116.34,116.52,116.31,116.47,526200.0,91.4155,91.557,91.3919,91.5177,526200.0
2015-03-17 09:30:00,115.45,115.95,115.14,115.66,311400.0,90.7162,91.1091,90.4726,90.8812,311400.0
2015-03-17 10:00:00,115.64,115.82,115.41,115.62,152800.0,90.8655,91.0069,90.6848,90.8498,152800.0
2015-03-17 10:30:00,115.63,115.75,115.48,115.68,178700.0,90.8576,90.9519,90.7398,90.8969,178700.0
2015-03-17 11:00:00,115.67,115.67,115.3,115.54,170900.0,90.8891,90.8891,90.5983,90.7869,170900.0
2015-03-17 11:30:00,115.54,115.66,115.4,115.66,129300.0,90.7869,90.8812,90.6769,90.8812,129300.0
2015-03-17 12:00:00,115.66,115.83,115.53,115.8,104300.0,90.8812,91.0148,90.779,90.9912,104300.0
2015-03-17 12:30:00,115.81,115.93,115.69,115.93,133200.0,90.9991,91.0934,90.9048,91.0934,133200.0
2015-03-17 13:00:00,115.92,115.97,115.77,115.81,109400.0,91.0855,91.1248,90.9676,90.9991,109400.0
2015-03-17 13:30:00,115.81,115.99,115.64,115.97,123600.0,90.9991,91.1405,90.8655,91.1248,123600.0
2015-03-17 14:00:00,115.97,116.08,115.73,115.73,205100.0,91.1248,91.2112,90.9362,90.9362,205100.0
2015-03-17 14:30:00,115.73,115.81,115.62,115.8,221200.0,90.9362,90.9991,90.8498,90.9912,221200.0
2015-03-17 15:00:00,115.79,116.03,115.76,115.96,160100.0,90.9833,91.1719,90.9598,91.1169,160100.0
2015-03-17 15:30:00,115.95,116.07,115.58,115.59,433900.0,91.1091,91.2034,90.8183,90.8262,433900.0
2015-03-18 09:30:00,115.41,115.54,114.3,114.59,338500.0,90.6848,90.7869,89.8126,90.0404,338500.0
2015-03-18 10:00:00,114.61,114.88,114.55,114.77,182000.0,90.0561,90.2683,90.009,90.1819,182000.0
2015-03-18 10:30:00,114.77,114.9,114.59,114.78,178800.0,90.1819,90.284,90.0404,90.1897,178800.0
2015-03-18 11:00:00,114.77,114.94,114.51,114.63,168500.0,90.1819,90.3154,89.9776,90.0719,168500.0
2015-03-18 11:30:00,114.64,114.67,114.3,114.42,186400.0,90.0797,90.1033,89.8126,89.9069,186400.0
2015-03-18 12:00:00,114.41,114.41,113.76,113.88,288900.0,89.899,89.899,89.3882,89.4825,288900.0
2015-03-18 12:30:00,113.88,114.08,113.64,113.67,156500.0,89.4825,89.6397,89.294,89.3175,156500.0
2015-03-18 13:00:00,113.66,113.79,113.6,113.68,189400.0,89.3097,89.4118,89.2625,89.3254,189400.0
2015-03-18 13:30:00,113.7,113.89,113.31,113.84,214400.0,89.3411,89.4904,89.0347,89.4511,214400.0
2015-03-18 14:00:00,113.89,115.97,113.84,115.55,448600.0,89.4904,91.1248,89.4511,90.7948,448600.0
2015-03-18 14:30:00,115.56,115.88,115.48,115.76,296000.0,90.8026,91.0541,90.7398,90.9598,296000.0
2015-03-18 15:00:00,115.76,116.42,115.72,116.08,442700.0,90.9598,91.4784,90.9283,91.2112,442700.0
2015-03-18 15:30:00,116.08,116.2,115.94,116.07,515500.0,91.2112,91.3055,91.1012,91.2034,515500.0
2015-03-19 09:30:00,116.21,116.43,115.93,116.18,259000.0,91.3134,91.4862,91.0934,91.2898,259000.0
2015-03-19 10:00:00,116.22,116.25,115.65,115.9,228900.0,91.3212,91.3448,90.8733,91.0698,228900.0
2015-03-19 10:30:00,115.91,115.94,115.54,115.7,135900.0,91.0776,91.1012,90.7869,90.9126,135900.0
2015-03-19 11:00:00,115.68,115.97,115.55,115.75,143400.0,90.8969,91.1248,90.7948,90.9519,143400.0
2015-03-19 11:30:00,115.77,115.77,115.35,115.61,142600.0,90.9676,90.9676,90.6376,90.8419,142600.0
2015-03-19 12:00:00,115.6,115.6,115.34,115.48,89300.0,90.8341,90.8341,90.6298,90.7398,89300.0
2015-03-19 12:30:00,115.5,115.5,115.13,115.14,147600.0,90.7555,90.7555,90.4647,90.4726,147600.0
2015-03-19 13:00:00,115.16,115.67,115.1,115.61,165800.0,90.4883,90.8891,90.4412,90.8419,165800.0
2015-03-19 13:30:00,115.61,115.66,115.37,115.38,111400.0,90.8419,90.8812,90.6533,90.6612,111400.0
2015-03-19 14:00:00,115.4,115.59,115.32,115.45,177700.0,90.6769,90.8262,90.614,90.7162,177700.0
2015-03-19 14:30:00,115.46,115.58,115.29,115.46,186500.0,90.724,90.8183,90.5905,90.724,186500.0
2015-03-19 15:00:00,115.48,115.57,115.07,115.3,278100.0,90.7398,90.8105,90.4176,90.5983,278100.0
2015-03-19 15:30:00,115.29,115.47,115.09,115.19,668000.0,90.5905,90.7319,90.4333,90.5119,668000.0
2015-03-20 09:30:00,115.55,116.08,115.33,115.83,2004000.0,90.7948,91.2112,90.6219,91.0148,2004000.0
2015-03-20 10:00:00,115.84,116.54,115.82,116.44,420500.0,91.0226,91.5727,91.0069,91.4941,420500.0
2015-03-20 10:30:00,116.43,117.17,116.43,117.15,425700.0,91.4862,92.0677,91.4862,92.052,425700.0
2015-03-20 11:00:00,117.17,117.81,117.07,117.61,446900.0,92.0677,92.5706,91.9891,92.4134,446900.0
2015-03-20 11:30:00,117.61,117.82,117.35,117.41,313600.0,92.4134,92.5784,92.2091,92.2563,313600.0
2015-03-20 12:00:00,117.4,117.5,117.26,117.43,251700.0,92.2484,92.327,92.1384,92.272,251700.0
2015-03-20 12:30:00,117.43,117.65,117.34,117.5,277800.0,92.272,92.4449,92.2013,92.327,277800.0
2015-03-20 13:00:00,117.5,117.85,117.47,117.84,319600.0,92.327,92.602,92.3034,92.5942,319600.0
2015-03-20 13:30:00,117.84,117.97,117.71,117.92,269400.0,92.5942,92.6963,92.492,92.657,269400.0
2015-03-20 14:00:00,117.92,117.95,117.56,117.63,302600.0,92.657,92.6806,92.3741,92.4291,302600.0
2015-03-20 14:30:00,117.63,117.85,117.54,117.85,274000.0,92.4291,92.602,92.3584,92.602,274000.0
2015-03-20 15:00:00,117.86,117.87,117.58,117.76,348300.0,92.6099,92.6177,92.3899,92.5313,348300.0
2015-03-20 15:30:00,117.76,117.99,117.5,117.52,957800.0,92.5313,92.712,92.327,92.3427,957800.0
2015-03-23 09:30:00,117.04,117.75,116.66,117.68,445400.0,91.9655,92.5234,91.667,92.4684,445400.0
2015-03-23 10:00:00,117.66,117.72,117.27,117.39,199200.0,92.4527,92.4999,92.1463,92.2406,199200.0
2015-03-23 10:30:00,117.39,117.54,117.25,117.52,190500.0,92.2406,92.3584,92.1306,92.3427,190500.0
2015-03-23 11:00:00,117.54,117.6,117.11,117.13,189000.0,92.3584,92.4056,92.0206,92.0363,189000.0
2015-03-23 11:30:00,117.11,117.22,116.88,116.93,168200.0,92.0206,92.107,91.8398,91.8791,168200.0
2015-03-23 12:00:00,116.93,117.0,116.57,116.75,193700.0,91.8791,91.9341,91.5962,91.7377,193700.0
2015-03-23 12:30:00,116.75,116.91,116.68,116.8,162700.0,91.7377,91.8634,91.6827,91.777,162700.0
2015-03-23 13:00:00,116.79,116.93,116.6,116.81,163300.0,91.7691,91.8791,91.6198,91.7848,163300.0
2015-03-23 13:30:00,116.8,116.99,116.78,116.81,128600.0,91.777,91.9263,91.7612,91.7848,128600.0
2015-03-23 14:00:00,116.8,116.98,116.76,116.79,177800.0,91.777,91.9184,91.7455,91.7691,177800.0
2015-03-23 14:30:00,116.79,116.97,116.74,116.87,182500.0,91.7691,91.9105,91.7298,91.832,182500.0
2015-03-23 15:00:00,116.86,116.96,116.42,116.43,337200.0,91.8241,91.9027,91.4784,91.4862,337200.0
2015-03-23 15:30:00,116.44,116.62,116.07,116.08,564500.0,91.4941,91.6355,91.2034,91.2112,564500.0
2015-03-24 09:30:00,116.2,116.7,116.04,116.21,448500.0,91.3055,91.6984,91.1798,91.3134,448500.0
2015-03-24 10:00:00,116.21,116.74,116.2,116.56,348000.0,91.3134,91.7298,91.3055,91.5884,348000.0
2015-03-24 10:30:00,116.57,117.4,116.56,117.39,347900.0,91.5962,92.2484,91.5884,92.2406,347900.0
2015-03-24 11:00:00,117.4,117.83,117.21,117.75,314500.0,92.2484,92.5863,92.0991,92.5234,314500.0
2015-03-24 11:30:00,117.75,117.77,117.45,117.45,297200.0,92.5234,92.5392,92.2877,92.2877,297200.0
2015-03-24 12:00:00,117.46,117.55,117.33,117.33,136800.0,92.2956,92.3663,92.1934,92.1934,136800.0
2015-03-24 12:30:00,117.33,117.37,116.66,116.76,259500.0,92.1934,92.2248,91.667,91.7455,259500.0
2015-03-24 13:00:00,116.75,117.0,116.64,116.67,123700.0,91.7377,91.9341,91.6512,91.6748,123700.0
2015-03-24 13:30:00,116.67,116.78,116.57,116.74,115000.0,91.6748,91.7612,91.5962,91.7298,115000.0
2015-03-24 14:00:00,116.74,116.76,116.33,116.45,150100.0,91.7298,91.7455,91.4077,91.5019,150100.0
2015-03-24 14:30:00,116.45,116.61,116.34,116.45,105700.0,91.5019,91.6277,91.4155,91.5019,105700.0
2015-03-24 15:00:00,116.47,116.72,116.35,116.36,166400.0,91.5177,91.7141,91.4234,91.4312,166400.0
2015-03-24 15:30:00,116.36,116.51,116.13,116.16,403500.0,91.4312,91.5491,91.2505,91.2741,403500.0
2015-03-25 09:30:00,115.96,116.61,115.74,115.8,298500.0,91.1169,91.6277,90.9441,90.9912,298500.0
2015-03-25 10:00:00,115.81,116.45,115.64,116.38,221100.0,90.9991,91.5019,90.8655,91.4469,221100.0
2015-03-25 10:30:00,116.39,116.5,116.26,116.38,184300.0,91.4548,91.5412,91.3527,91.4469,184300.0
2015-03-25 11:00:00,116.38,116.48,115.99,116.05,139300.0,91.4469,91.5255,91.1405,91.1876,139300.0
2015-03-25 11:30:00,116.05,116.07,115.0,115.18,251600.0,91.1876,91.2034,90.3626,90.504,251600.0
2015-03-25 12:00:00,115.18,115.18,114.67,114.85,212300.0,90.504,90.504,90.1033,90.2447,212300.0
2015-03-25 12:30:00,114.83,114.97,114.56,114.91,160200.0,90.229,90.339,90.0169,90.2919,160200.0
2015-03-25 13:00:00,114.89,115.02,114.39,114.67,174000.0,90.2762,90.3783,89.8833,90.1033,174000.0
2015-03-25 13:30:00,114.68,114.84,114.52,114.68,164600.0,90.1111,90.2369,89.9854,90.1111,164600.0
2015-03-25 14:00:00,114.67,114.85,114.55,114.75,169700.0,90.1033,90.2447,90.009,90.1662,169700.0
2015-03-25 14:30:00,114.75,114.79,114.21,114.37,255900.0,90.1662,90.1976,89.7418,89.8676,255900.0
2015-03-25 15:00:00,114.37,114.39,114.06,114.1,213000.0,89.8676,89.8833,89.624,89.6554,213000.0
2015-03-25 15:30:00,114.1,114.1,113.64,113.69,701700.0,89.6554,89.6554,89.294,89.3332,701700.0
2015-03-26 09:30:00,113.36,113.37,111.58,113.0,709500.0,89.0739,89.0818,87.6753,88.7911,709500.0
2015-03-26 10:00:00,113.0,113.01,112.45,112.75,551400.0,88.7911,88.7989,88.3589,88.5946,551400.0
2015-03-26 10:30:00,112.75,112.92,112.61,112.82,374000.0,88.5946,88.7282,88.4846,88.6496,374000.0
2015-03-26 11:00:00,112.82,112.82,112.4,112.67,223600.0,88.6496,88.6496,88.3196,88.5318,223600.0
2015-03-26 11:30:00,112.67,113.01,112.55,112.99,283400.0,88.5318,88.7989,88.4375,88.7832,283400.0
2015-03-26 12:00:00,112.99,113.08,112.82,113.0,247900.0,88.7832,88.8539,88.6496,88.7911,247900.0
2015-03-26 12:30:00,113.0,113.24,112.89,113.19,206700.0,88.7911,88.9797,88.7046,88.9404,206700.0
2015-03-26 13:00:00,113.2,113.25,112.82,113.16,160600.0,88.9482,88.9875,88.6496,88.9168,160600.0
2015-03-26 13:30:00,113.16,113.43,112.99,113.1,321300.0,88.9168,89.1289,88.7832,88.8696,321300.0
2015-03-26 14:00:00,113.09,113.17,112.74,112.74,223500.0,88.8618,88.9246,88.5868,88.5868,223500.0
2015-03-26 14:30:00,112.76,112.98,112.67,112.72,202100.0,88.6025,88.7754,88.5318,88.5711,202100.0
2015-03-26 15:00:00,112.71,112.8,112.49,112.75,277600.0,88.5632,88.6339,88.3903,88.5946,277600.0
2015-03-26 15:30:00,112.75,112.9,112.33,112.38,694300.0,88.5946,88.7125,88.2646,88.3039,694300.0
2015-03-27 09:30:00,112.08,113.5,112.0,113.42,473100.0,88.0682,89.184,88.0053,89.1211,473100.0
2015-03-27 10:00:00,113.41,113.68,112.86,113.56,327200.0,89.1132,89.3254,88.6811,89.2311,327200.0
2015-03-27 10:30:00,113.54,113.63,113.2,113.51,145800.0,89.2154,89.2861,88.9482,89.1918,145800.0
2015-03-27 11:00:00,113.52,113.76,113.39,113.58,179700.0,89.1997,89.3882,89.0975,89.2468,179700.0
2015-03-27 11:30:00,113.57,113.82,113.34,113.56,136200.0,89.239,89.4354,89.0582,89.2311,136200.0
2015-03-27 12:00:00,113.6,113.83,113.42,113.71,147400.0,89.2625,89.4433,89.1211,89.349,147400.0
2015-03-27 12:30:00,113.71,113.83,113.6,113.81,125500.0,89.349,89.4433,89.2625,89.4275,125500.0
2015-03-27 13:00:00,113.8,113.9,113.66,113.84,115700.0,89.4197,89.4983,89.3097,89.4511,115700.0
2015-03-27 13:30:00,113.83,113.94,113.65,113.9,90900.0,89.4433,89.5297,89.3018,89.4983,90900.0
2015-03-27 14:00:00,113.89,114.0,113.78,113.97,146200.0,89.4904,89.5768,89.404,89.5533,146200.0
2015-03-27 14:30:00,113.97,114.23,113.91,114.08,240200.0,89.5533,89.7576,89.5061,89.6397,240200.0
2015-03-27 15:00:00,114.08,114.08,113.7,113.72,269300.0,89.6397,89.6397,89.3411,89.3568,269300.0
2015-03-27 15:30:00,113.72,113.93,113.64,113.85,540500.0,89.3568,89.5218,89.294,89.459,540500.0
2015-03-30 09:30:00,114.96,116.05,114.82,115.65,538400.0,90.3312,91.1876,90.2212,90.8733,538400.0
2015-03-30 10:00:00,115.61,115.93,115.2,115.23,267500.0,90.8419,91.0934,90.5197,90.5433,267500.0
2015-03-30 10:30:00,115.24,115.47,115.01,115.36,247400.0,90.5512,90.7319,90.3705,90.6455,247400.0
2015-03-30 11:00:00,115.35,115.47,114.66,114.76,372300.0,90.6376,90.7319,90.0954,90.174,372300.0
2015-03-30 11:30:00,114.77,114.94,114.75,114.88,186600.0,90.1819,90.3154,90.1662,90.2683,186600.0
2015-03-30 12:00:00,114.88,115.06,114.72,114.81,207300.0,90.2683,90.4097,90.1426,90.2133,207300.0
2015-03-30 12:30:00,114.79,114.91,114.7,114.77,131900.0,90.1976,90.2919,90.1269,90.1819,131900.0
2015-03-30 13:00:00,114.77,114.83,114.61,114.7,153900.0,90.1819,90.229,90.0561,90.1269,153900.0
2015-03-30 13:30:00,114.71,114.76,114.61,114.75,145700.0,90.1347,90.174,90.0561,90.1662,145700.0
2015-03-30 14:00:00,114.76,114.92,114.63,114.66,119900.0,90.174,90.2997,90.0719,90.0954,119900.0
2015-03-30 14:30:00,114.67,114.76,114.53,114.63,137300.0,90.1033,90.174,89.9933,90.0719,137300.0
2015-03-30 15:00:00,114.64,114.85,114.6,114.69,165200.0,90.0797,90.2447,90.0483,90.119,165200.0
2015-03-30 15:30:00,114.69,114.85,114.64,114.65,447300.0,90.119,90.2447,90.0797,90.0876,447300.0
2015-03-31 09:30:00,113.7,114.74,113.67,114.58,307600.0,89.3411,90.1583,89.3175,90.0326,307600.0
2015-03-31 10:00:00,114.57,115.19,114.55,115.0,252900.0,90.0247,90.5119,90.009,90.3626,252900.0
2015-03-31 10:30:00,115.0,115.13,114.85,114.93,171300.0,90.3626,90.4647,90.2447,90.3076,171300.0
2015-03-31 11:00:00,114.95,115.37,114.95,115.26,192900.0,90.3233,90.6533,90.3233,90.5669,192900.0
2015-03-31 11:30:00,115.25,115.27,114.57,114.58,139100.0,90.559,90.5747,90.0247,90.0326,139100.0
2015-03-31 12:00:00,114.59,114.61,114.36,114.51,130000.0,90.0404,90.0561,89.8597,89.9776,130000.0
2015-03-31 12:30:00,114.53,114.71,114.47,114.63,106000.0,89.9933,90.1347,89.9461,90.0719,106000.0
2015-03-31 13:00:00,114.66,114.96,114.66,114.89,82500.0,90.0954,90.3312,90.0954,90.2762,82500.0
2015-03-31 13:30:00,114.91,114.97,114.52,114.57,126300.0,90.2919,90.339,89.9854,90.0247,126300.0
2015-03-31 14:00:00,114.59,114.78,114.5,114.5,120000.0,90.0404,90.1897,89.9697,89.9697,120000.0
2015-03-31 14:30:00,114.5,114.69,114.43,114.65,153500.0,89.9697,90.119,89.9147,90.0876,153500.0
2015-03-31 15:00:00,114.65,114.65,113.64,113.79,319100.0,90.0876,90.0876,89.294,89.4118,319100.0
2015-03-31 15:30:00,113.78,113.9,113.55,113.61,615700.0,89.404,89.4983,89.2232,89.2704,615700.0
2015-04-01 09:30:00,113.88,114.0,112.43,112.84,445300.0,89.4825,89.5768,88.3432,88.6653,445300.0
2015-04-01 10:00:00,112.81,113.15,112.54,113.0,394200.0,88.6418,88.9089,88.4296,88.7911,394200.0
2015-04-01 10:30:00,113.02,113.67,112.74,113.56,377600.0,88.8068,89.3175,88.5868,89.2311,377600.0
2015-04-01 11:00:00,113.55,113.78,113.27,113.39,187400.0,89.2232,89.404,89.0032,89.0975,187400.0
2015-04-01 11:30:00,113.4,113.5,113.02,113.04,252500.0,89.1054,89.184,88.8068,88.8225,252500.0
2015-04-01 12:00:00,113.04,113.2,112.9,113.05,149200.0,88.8225,88.9482,88.7125,88.8304,149200.0
2015-04-01 12:30:00,113.04,113.28,112.85,113.16,189400.0,88.8225,89.0111,88.6732,88.9168,189400.0
2015-04-01 13:00:00,113.18,113.34,113.05,113.33,195400.0,88.9325,89.0582,88.8304,89.0504,195400.0
2015-04-01 13:30:00,113.34,113.69,113.31,113.42,216800.0,89.0582,89.3332,89.0347,89.1211,216800.0
2015-04-01 14:00:00,113.43,113.49,112.81,112.86,262200.0,89.1289,89.1761,88.6418,88.6811,262200.0
2015-04-01 14:30:00,112.85,113.23,112.75,113.2,230400.0,88.6732,88.9718,88.5946,88.9482,230400.0
2015-04-01 15:00:00,113.19,113.19,112.87,113.1,217000.0,88.9404,88.9404,88.6889,88.8696,217000.0
2015-04-01 15:30:00,113.09,113.32,112.88,113.13,661200.0,88.8618,89.0425,88.6968,88.8932,661200.0
2015-04-02 09:30:00,112.61,114.36,112.52,114.12,516000.0,88.4846,89.8597,88.4139,89.6711,516000.0
2015-04-02 10:00:00,114.13,114.56,114.11,114.22,377700.0,89.679,90.0169,89.6633,89.7497,377700.0
2015-04-02 10:30:00,114.23,114.35,114.04,114.07,242000.0,89.7576,89.8518,89.6083,89.6318,242000.0
2015-04-02 11:00:00,114.06,114.46,114.01,114.36,153800.0,89.624,89.9383,89.5847,89.8597,153800.0
2015-04-02 11:30:00,114.36,114.56,114.32,114.37,244200.0,89.8597,90.0169,89.8283,89.8676,244200.0
2015-04-02 12:00:00,114.37,114.4,114.0,114.37,145900.0,89.8676,89.8911,89.5768,89.8676,145900.0
2015-04-02 12:30:00,114.38,114.67,114.32,114.41,164700.0,89.8754,90.1033,89.8283,89.899,164700.0
2015-04-02 13:00:00,114.43,114.63,114.35,114.59,155200.0,89.9147,90.0719,89.8518,90.0404,155200.0
2015-04-02 13:30:00,114.6,114.76,114.46,114.72,190900.0,90.0483,90.174,89.9383,90.1426,190900.0
2015-04-02 14:00:00,114.73,114.92,114.56,114.77,128700.0,90.1504,90.2997,90.0169,90.1819,128700.0
2015-04-02 14:30:00,114.76,114.84,114.46,114.64,143800.0,90.174,90.2369,89.9383,90.0797,143800.0
2015-04-02 15:00:00,114.64,114.77,114.24,114.4,306000.0,90.0797,90.1819,89.7654,89.8911,306000.0
2015-04-02 15:30:00,114.4,114.83,114.35,114.55,476300.0,89.8911,90.229,89.8518,90.009,476300.0
2015-04-06 09:30:00,113.45,114.91,113.41,114.7,334900.0,89.1447,90.2919,89.1132,90.1269,334900.0
2015-04-06 10:00:00,114.71,115.49,114.67,115.46,215700.0,90.1347,90.7476,90.1033,90.724,215700.0
2015-04-06 10:30:00,115.46,115.55,115.24,115.34,163700.0,90.724,90.7948,90.5512,90.6298,163700.0
2015-04-06 11:00:00,115.33,115.49,115.25,115.34,126400.0,90.6219,90.7476,90.559,90.6298,126400.0
2015-04-06 11:30:00,115.34,115.46,115.17,115.3,104600.0,90.6298,90.724,90.4962,90.5983,104600.0
2015-04-06 12:00:00,115.28,115.55,115.24,115.4,189300.0,90.5826,90.7948,90.5512,90.6769,189300.0
2015-04-06 12:30:00,115.41,115.5,115.21,115.32,101800.0,90.6848,90.7555,90.5276,90.614,101800.0
2015-04-06 13:00:00,115.35,115.41,115.15,115.29,118500.0,90.6376,90.6848,90.4805,90.5905,118500.0
2015-04-06 13:30:00,115.3,115.33,115.06,115.2,106900.0,90.5983,90.6219,90.4097,90.5197,106900.0
2015-04-06 14:00:00,115.19,115.33,115.17,115.26,111100.0,90.5119,90.6219,90.4962,90.5669,111100.0
2015-04-06 14:30:00,115.26,115.3,115.09,115.11,137400.0,90.5669,90.5983,90.4333,90.449,137400.0
2015-04-06 15:00:00,115.12,115.25,115.01,115.06,192900.0,90.4569,90.559,90.3705,90.4097,192900.0
2015-04-06 15:30:00,115.06,115.17,114.95,114.99,420500.0,90.4097,90.4962,90.3233,90.3547,420500.0
2015-04-07 09:30:00,114.83,115.79,114.67,115.2,343100.0,90.229,90.9833,90.1033,90.5197,343100.0
2015-04-07 10:00:00,115.23,115.5,115.05,115.36,155900.0,90.5433,90.7555,90.4019,90.6455,155900.0
2015-04-07 10:30:00,115.38,115.68,115.32,115.47,214700.0,90.6612,90.8969,90.614,90.7319,214700.0
2015-04-07 11:00:00,115.46,115.56,115.33,115.44,149800.0,90.724,90.8026,90.6219,90.7083,149800.0
2015-04-07 11:30:00,115.45,115.65,115.38,115.64,147500.0,90.7162,90.8733,90.6612,90.8655,147500.0
2015-04-07 12:00:00,115.63,115.69,115.49,115.58,159700.0,90.8576,90.9048,90.7476,90.8183,159700.0
2015-04-07 12:30:00,115.58,115.66,115.43,115.49,100300.0,90.8183,90.8812,90.7005,90.7476,100300.0
2015-04-07 13:00:00,115.49,115.65,115.38,115.47,91800.0,90.7476,90.8733,90.6612,90.7319,91800.0
2015-04-07 13:30:00,115.47,115.47,115.22,115.25,106800.0,90.7319,90.7319,90.5355,90.559,106800.0
2015-04-07 14:00:00,115.24,115.42,115.2,115.3,86400.0,90.5512,90.6926,90.5197,90.5983,86400.0
2015-04-07 14:30:00,115.31,115.31,115.04,115.09,105300.0,90.6062,90.6062,90.394,90.4333,105300.0
2015-04-07 15:00:00,115.09,115.18,114.8,114.85,174700.0,90.4333,90.504,90.2054,90.2447,174700.0
2015-04-07 15:30:00,114.85,114.86,114.23,114.26,488500.0,90.2447,90.2526,89.7576,89.7811,488500.0
2015-04-08 09:30:00,113.97,115.48,113.83,115.31,605000.0,89.5533,90.7398,89.4433,90.6062,605000.0
2015-04-08 10:00:00,115.34,115.46,115.13,115.37,161800.0,90.6298,90.724,90.4647,90.6533,161800.0
2015-04-08 10:30:00,115.37,115.42,114.67,115.06,124900.0,90.6533,90.6926,90.1033,90.4097,124900.0
2015-04-08 11:00:00,115.06,115.38,114.93,115.32,162200.0,90.4097,90.6612,90.3076,90.614,162200.0
2015-04-08 11:30:00,115.31,115.59,115.2,115.54,120200.0,90.6062,90.8262,90.5197,90.7869,120200.0
2015-04-08 12:00:00,115.54,115.61,115.46,115.56,129800.0,90.7869,90.8419,90.724,90.8026,129800.0
2015-04-08 12:30:00,115.57,115.6,115.31,115.31,149400.0,90.8105,90.8341,90.6062,90.6062,149400.0
2015-04-08 13:00:00,115.3,115.44,115.28,115.39,121600.0,90.5983,90.7083,90.5826,90.669,121600.0
2015-04-08 13:30:00,115.4,115.56,115.32,115.49,130700.0,90.6769,90.8026,90.614,90.7476,130700.0
2015-04-08 14:00:00,115.48,115.81,114.86,115.32,378000.0,90.7398,90.9991,90.2526,90.614,378000.0
2015-04-08 14:30:00,115.31,115.51,115.02,115.21,153800.0,90.6062,90.7633,90.3783,90.5276,153800.0
2015-04-08 15:00:00,115.21,115.53,115.21,115.42,193700.0,90.5276,90.779,90.5276,90.6926,193700.0
2015-04-08 15:30:00,115.42,115.63,115.35,115.58,491500.0,90.6926,90.8576,90.6376,90.8183,491500.0
2015-04-09 09:30:00,115.46,116.25,115.02,115.4,449600.0,90.724,91.3448,90.3783,90.6769,449600.0
2015-04-09 10:00:00,115.41,115.66,115.11,115.19,228600.0,90.6848,90.8812,90.449,90.5119,228600.0
2015-04-09 10:30:00,115.16,115.3,114.71,114.91,205700.0,90.4883,90.5983,90.1347,90.2919,205700.0
2015-04-09 11:00:00,114.9,114.92,114.14,114.49,353400.0,90.284,90.2997,89.6868,89.9619,353400.0
2015-04-09 11:30:00,114.51,114.68,114.47,114.51,185500.0,89.9776,90.1111,89.9461,89.9776,185500.0
2015-04-09 12:00:00,114.51,114.85,114.47,114.8,129100.0,89.9776,90.2447,89.9461,90.2054,129100.0
2015-04-09 12:30:00,114.78,114.84,114.55,114.7,187200.0,90.1897,90.2369,90.009,90.1269,187200.0
2015-04-09 13:00:00,114.69,114.76,114.52,114.64,179400.0,90.119,90.174,89.9854,90.0797,179400.0
2015-04-09 13:30:00,114.65,114.77,114.53,114.7,196800.0,90.0876,90.1819,89.9933,90.1269,196800.0
2015-04-09 14:00:00,114.71,114.78,114.61,114.67,152800.0,90.1347,90.1897,90.0561,90.1033,152800.0
2015-04-09 14:30:00,114.67,114.79,114.61,114.77,156300.0,90.1033,90.1976,90.0561,90.1819,156300.0
2015-04-09 15:00:00,114.76,115.0,114.68,114.75,603700.0,90.174,90.3626,90.1111,90.1662,603700.0
2015-04-09 15:30:00,114.75,114.81,114.56,114.61,677600.0,90.1662,90.2133,90.0169,90.0561,677600.0
2015-04-10 09:30:00,114.47,115.22,114.42,115.05,440700.0,89.9461,90.5355,89.9069,90.4019,440700.0
2015-04-10 10:00:00,115.06,115.32,115.06,115.21,230100.0,90.4097,90.614,90.4097,90.5276,230100.0
2015-04-10 10:30:00,115.22,115.45,115.2,115.29,208700.0,90.5355,90.7162,90.5197,90.5905,208700.0
2015-04-10 11:00:00,115.28,115.55,115.24,115.54,142500.0,90.5826,90.7948,90.5512,90.7869,142500.0
2015-04-10 11:30:00,115.54,115.65,115.43,115.46,117300.0,90.7869,90.8733,90.7005,90.724,117300.0
2015-04-10 12:00:00,115.45,115.55,115.31,115.46,146100.0,90.7162,90.7948,90.6062,90.724,146100.0
2015-04-10 12:30:00,115.46,115.56,115.4,115.41,140600.0,90.724,90.8026,90.6769,90.6848,140600.0
2015-04-10 13:00:00,115.41,115.44,115.21,115.33,105200.0,90.6848,90.7083,90.5276,90.6219,105200.0
2015-04-10 13:30:00,115.34,115.52,115.33,115.42,105800.0,90.6298,90.7712,90.6219,90.6926,105800.0
2015-04-10 14:00:00,115.41,115.54,115.3,115.46,125500.0,90.6848,90.7869,90.5983,90.724,125500.0
2015-04-10 14:30:00,115.45,115.49,115.33,115.37,106400.0,90.7162,90.7476,90.6219,90.6533,106400.0
2015-04-10 15:00:00,115.38,115.44,115.19,115.22,201400.0,90.6612,90.7083,90.5119,90.5355,201400.0
2015-04-10 15:30:00,115.22,115.48,115.14,115.24,715100.0,90.5355,90.7398,90.4726,90.5512,715100.0
2015-04-13 09:30:00,114.96,115.43,114.86,115.16,274600.0,90.3312,90.7005,90.2526,90.4883,274600.0
2015-04-13 10:00:00,115.17,115.25,115.06,115.1,162100.0,90.4962,90.559,90.4097,90.4412,162100.0
2015-04-13 10:30:00,115.12,115.21,115.04,115.05,110200.0,90.4569,90.5276,90.394,90.4019,110200.0
2015-04-13 11:00:00,115.05,115.12,114.93,114.95,148300.0,90.4019,90.4569,90.3076,90.3233,148300.0
2015-04-13 11:30:00,114.96,115.08,114.85,114.89,99000.0,90.3312,90.4255,90.2447,90.2762,99000.0
2015-04-13 12:00:00,114.9,114.92,114.69,114.71,140600.0,90.284,90.2997,90.119,90.1347,140600.0
2015-04-13 12:30:00,114.72,114.8,114.6,114.63,88200.0,90.1426,90.2054,90.0483,90.0719,88200.0
2015-04-13 13:00:00,114.62,114.7,114.43,114.51,161500.0,90.064,90.1269,89.9147,89.9776,161500.0
2015-04-13 13:30:00,114.52,114.71,114.44,114.68,120600.0,89.9854,90.1347,89.9226,90.1111,120600.0
2015-04-13 14:00:00,114.69,114.73,114.52,114.59,113300.0,90.119,90.1504,89.9854,90.0404,113300.0
2015-04-13 14:30:00,114.61,114.73,114.38,114.44,223300.0,90.0561,90.1504,89.8754,89.9226,223300.0
2015-04-13 15:00:00,114.45,114.63,114.35,114.42,221600.0,89.9304,90.0719,89.8518,89.9069,221600.0
2015-04-13 15:30:00,114.4,114.62,114.35,114.41,420100.0,89.8911,90.064,89.8518,89.899,420100.0
2015-04-14 09:30:00,114.2,114.79,113.65,113.65,341000.0,89.734,90.1976,89.3018,89.3018,341000.0
2015-04-14 10:00:00,113.66,113.8,113.11,113.6,430600.0,89.3097,89.4197,88.8775,89.2625,430600.0
2015-04-14 10:30:00,113.62,113.75,113.3,113.58,284000.0,89.2782,89.3804,89.0268,89.2468,284000.0
2015-04-14 11:00:00,113.58,114.4,113.49,114.24,305500.0,89.2468,89.8911,89.1761,89.7654,305500.0
2015-04-14 11:30:00,114.24,114.42,114.2,114.41,99400.0,89.7654,89.9069,89.734,89.899,99400.0
2015-04-14 12:00:00,114.41,114.65,114.33,114.62,147200.0,89.899,90.0876,89.8361,90.064,147200.0
2015-04-14 12:30:00,114.63,114.98,114.5,114.6,323400.0,90.0719,90.3469,89.9697,90.0483,323400.0
2015-04-14 13:00:00,114.6,114.64,114.09,114.17,192100.0,90.0483,90.0797,89.6476,89.7104,192100.0
2015-04-14 13:30:00,114.17,114.34,114.1,114.15,88300.0,89.7104,89.844,89.6554,89.6947,88300.0
2015-04-14 14:00:00,114.15,114.33,114.07,114.18,118700.0,89.6947,89.8361,89.6318,89.7183,118700.0
2015-04-14 14:30:00,114.19,114.19,113.87,114.0,212000.0,89.7261,89.7261,89.4747,89.5768,212000.0
2015-04-14 15:00:00,114.0,114.14,113.77,113.89,367400.0,89.5768,89.6868,89.3961,89.4904,367400.0
2015-04-14 15:30:00,113.88,114.17,113.85,114.09,404200.0,89.4825,89.7104,89.459,89.6476,404200.0
2015-04-15 09:30:00,114.58,115.21,114.5,114.72,540400.0,90.0326,90.5276,89.9697,90.1426,540400.0
2015-04-15 10:00:00,114.74,114.82,114.31,114.32,253200.0,90.1583,90.2212,89.8204,89.8283,253200.0
2015-04-15 10:30:00,114.34,114.44,114.23,114.33,193700.0,89.844,89.9226,89.7576,89.8361,193700.0
2015-04-15 11:00:00,114.34,114.4,114.01,114.12,128500.0,89.844,89.8911,89.5847,89.6711,128500.0
2015-04-15 11:30:00,114.13,114.35,113.71,114.06,184200.0,89.679,89.8518,89.349,89.624,184200.0
2015-04-15 12:00:00,114.06,114.12,113.92,113.93,122300.0,89.624,89.6711,89.514,89.5218,122300.0
2015-04-15 12:30:00,113.93,114.0,113.81,113.87,135200.0,89.5218,89.5768,89.4275,89.4747,135200.0
2015-04-15 13:00:00,113.87,113.95,113.72,113.89,221400.0,89.4747,89.5375,89.3568,89.4904,221400.0
2015-04-15 13:30:00,113.9,114.03,113.79,113.99,149100.0,89.4983,89.6004,89.4118,89.569,149100.0
2015-04-15 14:00:00,113.99,114.03,113.72,113.74,146700.0,89.569,89.6004,89.3568,89.3725,146700.0
2015-04-15 14:30:00,113.74,113.91,113.66,113.79,182200.0,89.3725,89.5061,89.3097,89.4118,182200.0
2015-04-15 15:00:00,113.79,113.91,113.68,113.86,226800.0,89.4118,89.5061,89.3254,89.4668,226800.0
2015-04-15 15:30:00,113.86,113.89,113.38,113.4,858200.0,89.4668,89.4904,89.0897,89.1054,858200.0
2015-04-16 09:30:00,113.34,113.9,113.02,113.81,466000.0,89.0582,89.4983,88.8068,89.4275,466000.0
2015-04-16 10:00:00,113.81,113.99,113.45,113.66,282700.0,89.4275,89.569,89.1447,89.3097,282700.0
2015-04-16 10:30:00,113.67,113.69,113.48,113.53,260600.0,89.3175,89.3332,89.1682,89.2075,260600.0
2015-04-16 11:00:00,113.52,113.77,113.51,113.59,234000.0,89.1997,89.3961,89.1918,89.2547,234000.0
2015-04-16 11:30:00,113.59,113.89,113.55,113.8,221600.0,89.2547,89.4904,89.2232,89.4197,221600.0
2015-04-16 12:00:00,113.79,113.81,113.57,113.65,110400.0,89.4118,89.4275,89.239,89.3018,110400.0
2015-04-16 12:30:00,113.66,113.75,113.38,113.4,170100.0,89.3097,89.3804,89.0897,89.1054,170100.0
2015-04-16 13:00:00,113.38,113.51,113.26,113.31,135700.0,89.0897,89.1918,88.9954,89.0347,135700.0
2015-04-16 13:30:00,113.32,113.79,113.29,113.79,191300.0,89.0425,89.4118,89.0189,89.4118,191300.0
2015-04-16 14:00:00,113.8,113.83,113.69,113.78,126800.0,89.4197,89.4433,89.3332,89.404,126800.0
2015-04-16 14:30:00,113.78,113.84,113.63,113.63,121900.0,89.404,89.4511,89.2861,89.2861,121900.0
2015-04-16 15:00:00,113.64,113.69,113.19,113.25,281500.0,89.294,89.3332,88.9404,88.9875,281500.0
2015-04-16 15:30:00,113.26,113.44,113.18,113.37,452800.0,88.9954,89.1368,88.9325,89.0818,452800.0
2015-04-17 09:30:00,112.91,113.11,111.77,112.47,967300.0,88.7204,88.8775,87.8246,88.3746,967300.0
2015-04-17 10:00:00,112.48,112.69,112.19,112.55,544800.0,88.3825,88.5475,88.1546,88.4375,544800.0
2015-04-17 10:30:00,112.55,112.68,112.26,112.36,364500.0,88.4375,88.5396,88.2096,88.2882,364500.0
2015-04-17 11:00:00,112.34,112.52,112.28,112.37,184900.0,88.2725,88.4139,88.2253,88.296,184900.0
2015-04-17 11:30:00,112.38,112.68,112.26,112.63,267800.0,88.3039,88.5396,88.2096,88.5003,267800.0
2015-04-17 12:00:00,112.63,112.79,112.39,112.44,182400.0,88.5003,88.6261,88.3118,88.351,182400.0
2015-04-17 12:30:00,112.44,112.49,112.2,112.34,123800.0,88.351,88.3903,88.1625,88.2725,123800.0
2015-04-17 13:00:00,112.33,112.33,112.15,112.19,175700.0,88.2646,88.2646,88.1232,88.1546,175700.0
2015-04-17 13:30:00,112.19,112.19,111.86,111.95,377100.0,88.1546,88.1546,87.8953,87.966,377100.0
2015-04-17 14:00:00,111.97,112.2,111.83,112.2,443900.0,87.9817,88.1625,87.8717,88.1625,443900.0
2015-04-17 14:30:00,112.19,112.21,111.79,111.81,244100.0,88.1546,88.1703,87.8403,87.856,244100.0
2015-04-17 15:00:00,111.81,112.05,111.78,112.05,311100.0,87.856,88.0446,87.8324,88.0446,311100.0
2015-04-17 15:30:00,112.04,112.31,112.01,112.12,997300.0,88.0367,88.2489,88.0132,88.0996,997300.0
2015-04-20 09:30:00,113.0,113.5,112.68,113.36,477200.0,88.7911,89.184,88.5396,89.0739,477200.0
2015-04-20 10:00:00,113.38,113.53,113.01,113.11,291700.0,89.0897,89.2075,88.7989,88.8775,291700.0
2015-04-20 10:30:00,113.12,113.39,113.02,113.38,205600.0,88.8854,89.0975,88.8068,89.0897,205600.0
2015-04-20 11:00:00,113.38,113.65,113.37,113.57,258900.0,89.0897,89.3018,89.0818,89.239,258900.0
2015-04-20 11:30:00,113.56,113.69,113.3,113.46,224800.0,89.2311,89.3332,89.0268,89.1525,224800.0
2015-04-20 12:00:00,113.44,113.45,113.02,113.04,166500.0,89.1368,89.1447,88.8068,88.8225,166500.0
2015-04-20 12:30:00,113.03,113.21,113.03,113.21,178900.0,88.8146,88.9561,88.8146,88.9561,178900.0
2015-04-20 13:00:00,113.22,113.24,113.05,113.08,183000.0,88.9639,88.9797,88.8304,88.8539,183000.0
2015-04-20 13:30:00,113.08,113.15,113.0,113.14,189500.0,88.8539,88.9089,88.7911,88.9011,189500.0
2015-04-20 14:00:00,113.15,113.29,113.01,113.08,155800.0,88.9089,89.0189,88.7989,88.8539,155800.0
2015-04-20 14:30:00,113.08,113.23,112.97,113.06,147100.0,88.8539,88.9718,88.7675,88.8382,147100.0
2015-04-20 15:00:00,113.05,113.11,112.93,112.99,314400.0,88.8304,88.8775,88.7361,88.7832,314400.0
2015-04-20 15:30:00,112.98,113.02,112.7,112.83,666300.0,88.7754,88.8068,88.5553,88.6575,666300.0
2015-04-21 09:30:00,113.5,113.98,113.08,113.11,412600.0,89.184,89.5611,88.8539,88.8775,412600.0
2015-04-21 10:00:00,113.13,113.21,112.83,112.99,227500.0,88.8932,88.9561,88.6575,88.7832,227500.0
2015-04-21 10:30:00,112.98,112.99,112.63,112.69,242100.0,88.7754,88.7832,88.5003,88.5475,242100.0
2015-04-21 11:00:00,112.67,112.89,112.66,112.67,242400.0,88.5318,88.7046,88.5239,88.5318,242400.0
2015-04-21 11:30:00,112.67,112.81,112.5,112.62,242800.0,88.5318,88.6418,88.3982,88.4925,242800.0
2015-04-21 12:00:00,112.62,112.72,112.5,112.52,149800.0,88.4925,88.5711,88.3982,88.4139,149800.0
2015-04-21 12:30:00,112.52,112.76,112.52,112.76,151300.0,88.4139,88.6025,88.4139,88.6025,151300.0
2015-04-21 13:00:00,112.76,113.22,112.75,113.2,259300.0,88.6025,88.9639,88.5946,88.9482,259300.0
2015-04-21 13:30:00,113.2,113.42,113.13,113.24,259000.0,88.9482,89.1211,88.8932,88.9797,259000.0
2015-04-21 14:00:00,113.23,113.49,113.1,113.45,148100.0,88.9718,89.1761,88.8696,89.1447,148100.0
2015-04-21 14:30:00,113.45,113.46,113.24,113.31,151800.0,89.1447,89.1525,88.9797,89.0347,151800.0
2015-04-21 15:00:00,113.31,113.46,113.19,113.22,185800.0,89.0347,89.1525,88.9404,88.9639,185800.0
2015-04-21 15:30:00,113.22,113.3,113.05,113.16,461000.0,88.9639,89.0268,88.8304,88.9168,461000.0
2015-04-22 09:30:00,113.2,113.31,112.36,112.48,271500.0,88.9482,89.0347,88.2882,88.3825,271500.0
2015-04-22 10:00:00,112.51,112.85,112.19,112.6,197100.0,88.406,88.6732,88.1546,88.4768,197100.0
2015-04-22 10:30:00,112.61,112.81,112.2,112.72,161200.0,88.4846,88.6418,88.1625,88.5711,161200.0
2015-04-22 11:00:00,112.7,112.99,112.58,112.62,176800.0,88.5553,88.7832,88.4611,88.4925,176800.0
2015-04-22 11:30:00,112.64,112.92,112.54,112.86,84900.0,88.5082,88.7282,88.4296,88.6811,84900.0
2015-04-22 12:00:00,112.85,112.99,112.65,112.93,96400.0,88.6732,88.7832,88.5161,88.7361,96400.0
2015-04-22 12:30:00,112.94,112.94,112.72,112.75,74200.0,88.7439,88.7439,88.5711,88.5946,74200.0
2015-04-22 13:00:00,112.75,112.84,112.58,112.58,83900.0,88.5946,88.6653,88.4611,88.4611,83900.0
2015-04-22 13:30:00,112.57,112.84,112.56,112.75,86300.0,88.4532,88.6653,88.4453,88.5946,86300.0
2015-04-22 14:00:00,112.75,112.9,112.71,112.8,113900.0,88.5946,88.7125,88.5632,88.6339,113900.0
2015-04-22 14:30:00,112.83,113.03,112.8,112.98,187100.0,88.6575,88.8146,88.6339,88.7754,187100.0
2015-04-22 15:00:00,112.97,113.11,112.94,113.1,165200.0,88.7675,88.8775,88.7439,88.8696,165200.0
2015-04-22 15:30:00,113.09,113.14,112.9,112.96,545400.0,88.8618,88.9011,88.7125,88.7596,545400.0
2015-04-23 09:30:00,112.74,113.45,112.56,113.34,335800.0,88.5868,89.1447,88.4453,89.0582,335800.0
2015-04-23 10:00:00,113.39,113.72,113.25,113.53,308100.0,89.0975,89.3568,88.9875,89.2075,308100.0
2015-04-23 10:30:00,113.54,113.78,113.52,113.64,187400.0,89.2154,89.404,89.1997,89.294,187400.0
2015-04-23 11:00:00,113.63,113.75,113.4,113.49,184100.0,89.2861,89.3804,89.1054,89.1761,184100.0
2015-04-23 11:30:00,113.48,114.03,113.34,113.93,210400.0,89.1682,89.6004,89.0582,89.5218,210400.0
2015-04-23 12:00:00,113.92,114.11,113.78,114.05,188400.0,89.514,89.6633,89.404,89.6161,188400.0
2015-04-23 12:30:00,114.06,114.43,113.91,114.27,203900.0,89.624,89.9147,89.5061,89.789,203900.0
2015-04-23 13:00:00,114.27,114.29,114.03,114.21,265700.0,89.789,89.8047,89.6004,89.7418,265700.0
2015-04-23 13:30:00,114.21,114.33,114.1,114.29,194700.0,89.7418,89.8361,89.6554,89.8047,194700.0
2015-04-23 14:00:00,114.29,114.45,114.21,114.27,183600.0,89.8047,89.9304,89.7418,89.789,183600.0
2015-04-23 14:30:00,114.27,114.28,114.13,114.25,163200.0,89.789,89.7968,89.679,89.7733,163200.0
2015-04-23 15:00:00,114.25,114.51,114.22,114.35,237900.0,89.7733,89.9776,89.7497,89.8518,237900.0
2015-04-23 15:30:00,114.35,114.35,113.93,114.04,439100.0,89.8518,89.8518,89.5218,89.6083,439100.0
2015-04-24 09:30:00,113.88,114.04,112.9,113.59,309400.0,89.4825,89.6083,88.7125,89.2547,309400.0
2015-04-24 10:00:00,113.58,113.78,113.29,113.6,169700.0,89.2468,89.404,89.0189,89.2625,169700.0
2015-04-24 10:30:00,113.56,113.72,113.33,113.56,325500.0,89.2311,89.3568,89.0504,89.2311,325500.0
2015-04-24 11:00:00,113.56,113.9,113.49,113.74,150600.0,89.2311,89.4983,89.1761,89.3725,150600.0
2015-04-24 11:30:00,113.75,113.86,113.56,113.64,92700.0,89.3804,89.4668,89.2311,89.294,92700.0
2015-04-24 12:00:00,113.65,113.83,113.58,113.79,76500.0,89.3018,89.4433,89.2468,89.4118,76500.0
2015-04-24 12:30:00,113.78,113.89,113.63,113.64,79800.0,89.404,89.4904,89.2861,89.294,79800.0
2015-04-24 13:00:00,113.64,113.81,113.57,113.76,87700.0,89.294,89.4275,89.239,89.3882,87700.0
2015-04-24 13:30:00,113.76,113.87,113.69,113.76,76500.0,89.3882,89.4747,89.3332,89.3882,76500.0
2015-04-24 14:00:00,113.75,113.83,113.7,113.78,87300.0,89.3804,89.4433,89.3411,89.404,87300.0
2015-04-24 14:30:00,113.77,113.85,113.54,113.61,122100.0,89.3961,89.459,89.2154,89.2704,122100.0
2015-04-24 15:00:00,113.61,113.79,113.59,113.68,180400.0,89.2704,89.4118,89.2547,89.3254,180400.0
2015-04-24 15:30:00,113.68,113.78,113.59,113.73,469300.0,89.3254,89.404,89.2547,89.3647,469300.0
2015-04-27 09:30:00,114.05,114.11,112.96,113.37,328100.0,89.6161,89.6633,88.7596,89.0818,328100.0
2015-04-27 10:00:00,113.35,113.39,112.98,113.21,279400.0,89.0661,89.0975,88.7754,88.9561,279400.0
2015-04-27 10:30:00,113.21,113.22,112.82,112.86,311600.0,88.9561,88.9639,88.6496,88.6811,311600.0
2015-04-27 11:00:00,112.86,112.93,112.69,112.87,250900.0,88.6811,88.7361,88.5475,88.6889,250900.0
2015-04-27 11:30:00,112.87,112.98,112.56,112.59,176400.0,88.6889,88.7754,88.4453,88.4689,176400.0
2015-04-27 12:00:00,112.6,112.68,112.08,112.38,285000.0,88.4768,88.5396,88.0682,88.3039,285000.0
2015-04-27 12:30:00,112.37,112.5,112.1,112.18,198400.0,88.296,88.3982,88.0839,88.1467,198400.0
2015-04-27 13:00:00,112.17,112.37,112.08,112.26,128600.0,88.1389,88.296,88.0682,88.2096,128600.0
2015-04-27 13:30:00,112.26,112.48,112.19,112.32,173100.0,88.2096,88.3825,88.1546,88.2568,173100.0
2015-04-27 14:00:00,112.32,112.43,112.2,112.39,177500.0,88.2568,88.3432,88.1625,88.3118,177500.0
2015-04-27 14:30:00,112.39,112.4,112.05,112.25,326900.0,88.3118,88.3196,88.0446,88.2017,326900.0
2015-04-27 15:00:00,112.25,112.36,111.71,111.72,432000.0,88.2017,88.2882,87.7774,87.7853,432000.0
2015-04-27 15:30:00,111.73,111.74,111.28,111.4,1292300.0,87.7932,87.801,87.4396,87.5339,1292300.0
2015-04-28 09:30:00,110.9,111.25,110.28,110.92,759300.0,87.141,87.416,86.6538,87.1567,759300.0
2015-04-28 10:00:00,110.91,110.91,110.05,110.37,494000.0,87.1488,87.1488,86.4731,86.7245,494000.0
2015-04-28 10:30:00,110.36,111.04,110.32,110.84,350900.0,86.7167,87.251,86.6852,87.0938,350900.0
2015-04-28 11:00:00,110.85,111.57,110.85,111.12,315200.0,87.1017,87.6674,87.1017,87.3138,315200.0
2015-04-28 11:30:00,111.09,111.6,111.09,111.55,201500.0,87.2903,87.691,87.2903,87.6517,201500.0
2015-04-28 12:00:00,111.54,111.77,111.48,111.58,232100.0,87.6439,87.8246,87.5967,87.6753,232100.0
2015-04-28 12:30:00,111.55,111.75,111.51,111.6,216900.0,87.6517,87.8089,87.6203,87.691,216900.0
2015-04-28 13:00:00,111.59,111.61,111.44,111.49,216000.0,87.6831,87.6989,87.5653,87.6046,216000.0
2015-04-28 13:30:00,111.49,111.53,111.17,111.23,200700.0,87.6046,87.636,87.3531,87.4003,200700.0
2015-04-28 14:00:00,111.24,111.24,110.65,110.67,277300.0,87.4081,87.4081,86.9445,86.9602,277300.0
2015-04-28 14:30:00,110.67,110.87,110.64,110.74,307900.0,86.9602,87.1174,86.9367,87.0152,307900.0
2015-04-28 15:00:00,110.74,110.83,110.57,110.62,348400.0,87.0152,87.086,86.8817,86.921,348400.0
2015-04-28 15:30:00,110.62,110.67,110.46,110.62,820400.0,86.921,86.9602,86.7952,86.921,820400.0
2015-04-29 09:30:00,110.17,110.31,109.55,109.67,949600.0,86.5674,86.6774,86.0802,86.1745,949600.0
2015-04-29 10:00:00,109.66,110.18,109.63,109.91,701500.0,86.1666,86.5752,86.1431,86.3631,701500.0
2015-04-29 10:30:00,109.92,110.11,109.75,109.8,328000.0,86.3709,86.5202,86.2373,86.2766,328000.0
2015-04-29 11:00:00,109.8,110.08,109.3,109.33,348400.0,86.2766,86.4966,85.8838,85.9073,348400.0
2015-04-29 11:30:00,109.32,109.42,109.09,109.12,399600.0,85.8995,85.978,85.7187,85.7423,399600.0
2015-04-29 12:00:00,109.11,109.18,108.35,108.49,427900.0,85.7345,85.7895,85.1373,85.2473,427900.0
2015-04-29 12:30:00,108.49,108.61,108.07,108.59,384900.0,85.2473,85.3416,84.9173,85.3259,384900.0
2015-04-29 13:00:00,108.57,108.64,108.31,108.31,199700.0,85.3101,85.3651,85.1058,85.1058,199700.0
2015-04-29 13:30:00,108.33,109.14,108.33,109.14,340600.0,85.1216,85.758,85.1216,85.758,340600.0
2015-04-29 14:00:00,109.12,109.26,108.58,108.9,349300.0,85.7423,85.8523,85.318,85.5694,349300.0
2015-04-29 14:30:00,108.9,109.06,108.73,108.84,410800.0,85.5694,85.6952,85.4359,85.5223,410800.0
2015-04-29 15:00:00,108.86,108.92,108.51,108.53,361300.0,85.538,85.5852,85.263,85.2787,361300.0
2015-04-29 15:30:00,108.52,108.87,108.46,108.71,904600.0,85.2709,85.5459,85.2237,85.4202,904600.0
2015-04-30 09:30:00,108.56,109.21,108.4,108.49,462800.0,85.3023,85.813,85.1766,85.2473,462800.0
2015-04-30 10:00:00,108.43,108.48,107.85,107.95,436900.0,85.2001,85.2394,84.7444,84.823,436900.0
2015-04-30 10:30:00,107.97,108.35,107.76,108.09,272500.0,84.8387,85.1373,84.6737,84.933,272500.0
2015-04-30 11:00:00,108.11,108.62,108.1,108.36,357000.0,84.9487,85.3494,84.9408,85.1451,357000.0
2015-04-30 11:30:00,108.38,108.54,108.01,108.02,272900.0,85.1609,85.2866,84.8701,84.878,272900.0
2015-04-30 12:00:00,108.04,108.36,107.98,108.06,228300.0,84.8937,85.1451,84.8465,84.9094,228300.0
2015-04-30 12:30:00,108.07,108.12,107.85,108.04,223500.0,84.9173,84.9566,84.7444,84.8937,223500.0
2015-04-30 13:00:00,108.04,108.25,107.94,108.08,321300.0,84.8937,85.0587,84.8151,84.9251,321300.0
2015-04-30 13:30:00,108.06,108.12,107.93,108.0,289300.0,84.9094,84.9566,84.8073,84.8623,289300.0
2015-04-30 14:00:00,108.0,108.03,107.64,107.65,310400.0,84.8623,84.8858,84.5794,84.5872,310400.0
2015-04-30 14:30:00,107.66,107.69,107.05,107.06,365400.0,84.5951,84.6187,84.1158,84.1236,365400.0
2015-04-30 15:00:00,107.05,107.17,106.62,106.72,649600.0,84.1158,84.2101,83.7779,83.8565,649600.0
2015-04-30 15:30:00,106.73,107.21,106.62,106.99,1141700.0,83.8643,84.2415,83.7779,84.0686,1141700.0
2015-05-01 09:30:00,106.98,108.66,106.85,108.36,1125000.0,84.0608,85.3809,83.9586,85.1451,1125000.0
2015-05-01 10:00:00,108.34,109.27,108.3,109.03,588000.0,85.1294,85.8602,85.098,85.6716,588000.0
2015-05-01 10:30:00,109.04,109.14,108.68,109.03,372800.0,85.6795,85.758,85.3966,85.6716,372800.0
2015-05-01 11:00:00,109.03,109.34,109.02,109.3,261400.0,85.6716,85.9152,85.6637,85.8838,261400.0
2015-05-01 11:30:00,109.3,109.43,108.78,109.05,213300.0,85.8838,85.9859,85.4752,85.6873,213300.0
2015-05-01 12:00:00,109.06,109.26,108.85,109.24,127100.0,85.6952,85.8523,85.5302,85.8366,127100.0
2015-05-01 12:30:00,109.26,109.42,109.19,109.41,234000.0,85.8523,85.978,85.7973,85.9702,234000.0
2015-05-01 13:00:00,109.4,109.49,109.13,109.29,201500.0,85.9623,86.033,85.7502,85.8759,201500.0
2015-05-01 13:30:00,109.3,109.79,109.3,109.59,277600.0,85.8838,86.2688,85.8838,86.1116,277600.0
2015-05-01 14:00:00,109.58,109.75,109.39,109.73,408000.0,86.1038,86.2373,85.9545,86.2216,408000.0
2015-05-01 14:30:00,109.73,109.75,109.5,109.57,228500.0,86.2216,86.2373,86.0409,86.0959,228500.0
2015-05-01 15:00:00,109.57,109.72,109.43,109.49,405500.0,86.0959,86.2138,85.9859,86.033,405500.0
2015-05-01 15:30:00,109.49,109.7,109.44,109.5,992800.0,86.033,86.1981,85.9938,86.0409,992800.0
2015-05-04 09:30:00,109.94,110.45,109.81,110.18,436900.0,86.3866,86.7874,86.2845,86.5752,436900.0
2015-05-04 10:00:00,110.24,110.4,110.09,110.21,206100.0,86.6224,86.7481,86.5045,86.5988,206100.0
2015-05-04 10:30:00,110.22,110.26,109.81,109.9,197300.0,86.6067,86.6381,86.2845,86.3552,197300.0
2015-05-04 11:00:00,109.9,109.97,109.55,109.56,159700.0,86.3552,86.4102,86.0802,86.0881,159700.0
2015-05-04 11:30:00,109.55,109.6,109.38,109.59,110100.0,86.0802,86.1195,85.9466,86.1116,110100.0
2015-05-04 12:00:00,109.57,109.77,109.53,109.75,190300.0,86.0959,86.2531,86.0645,86.2373,190300.0
2015-05-04 12:30:00,109.73,109.77,109.5,109.56,134900.0,86.2216,86.2531,86.0409,86.0881,134900.0
2015-05-04 13:00:00,109.56,109.61,109.32,109.54,143500.0,86.0881,86.1273,85.8995,86.0723,143500.0
2015-05-04 13:30:00,109.54,110.05,109.49,110.04,225600.0,86.0723,86.4731,86.033,86.4652,225600.0
2015-05-04 14:00:00,110.04,110.18,109.81,110.14,132300.0,86.4652,86.5752,86.2845,86.5438,132300.0
2015-05-04 14:30:00,110.15,110.22,109.99,110.1,144100.0,86.5516,86.6067,86.4259,86.5124,144100.0
2015-05-04 15:00:00,110.09,110.21,110.03,110.14,173800.0,86.5045,86.5988,86.4574,86.5438,173800.0
2015-05-04 15:30:00,110.14,110.21,110.03,110.06,498400.0,86.5438,86.5988,86.4574,86.4809,498400.0
2015-05-05 09:30:00,109.2,109.88,109.13,109.24,292300.0,85.8052,86.3395,85.7502,85.8366,292300.0
2015-05-05 10:00:00,109.24,109.54,108.95,109.33,236500.0,85.8366,86.0723,85.6087,85.9073,236500.0
2015-05-05 10:30:00,109.32,109.36,109.0,109.03,164800.0,85.8995,85.9309,85.648,85.6716,164800.0
2015-05-05 11:00:00,109.02,109.07,108.6,108.66,262700.0,85.6637,85.703,85.3337,85.3809,262700.0
2015-05-05 11:30:00,108.65,108.66,108.45,108.61,219100.0,85.373,85.3809,85.2159,85.3416,219100.0
2015-05-05 12:00:00,108.63,108.86,108.56,108.79,149600.0,85.3573,85.538,85.3023,85.483,149600.0
2015-05-05 12:30:00,108.81,108.83,108.63,108.7,125700.0,85.4987,85.5144,85.3573,85.4123,125700.0
2015-05-05 13:00:00,108.69,108.7,108.36,108.58,154700.0,85.4044,85.4123,85.1451,85.318,154700.0
2015-05-05 13:30:00,108.56,108.68,108.44,108.61,166100.0,85.3023,85.3966,85.208,85.3416,166100.0
2015-05-05 14:00:00,108.62,108.83,108.5,108.58,179400.0,85.3494,85.5144,85.2551,85.318,179400.0
2015-05-05 14:30:00,108.57,108.71,108.22,108.25,179600.0,85.3101,85.4202,85.0351,85.0587,179600.0
2015-05-05 15:00:00,108.24,108.35,108.08,108.18,414700.0,85.0508,85.1373,84.9251,85.0037,414700.0
2015-05-05 15:30:00,108.18,108.42,107.98,108.07,789300.0,85.0037,85.1923,84.8465,84.9173,789300.0
2015-05-06 09:30:00,108.2,108.8,107.45,107.81,496300.0,85.0194,85.4909,84.4301,84.713,496300.0
2015-05-06 10:00:00,107.77,108.11,107.24,108.05,298500.0,84.6815,84.9487,84.2651,84.9015,298500.0
2015-05-06 10:30:00,108.05,108.83,107.77,108.76,399400.0,84.9015,85.5144,84.6815,85.4594,399400.0
2015-05-06 11:00:00,108.75,108.91,108.16,108.33,188000.0,85.4516,85.5773,84.988,85.1216,188000.0
2015-05-06 11:30:00,108.32,108.79,108.31,108.74,139500.0,85.1137,85.483,85.1058,85.4437,139500.0
2015-05-06 12:00:00,108.74,108.75,108.3,108.32,132100.0,85.4437,85.4516,85.098,85.1137,132100.0
2015-05-06 12:30:00,108.33,108.56,108.2,108.24,92100.0,85.1216,85.3023,85.0194,85.0508,92100.0
2015-05-06 13:00:00,108.24,108.37,108.05,108.19,109000.0,85.0508,85.153,84.9015,85.0116,109000.0
2015-05-06 13:30:00,108.2,108.21,107.92,108.09,189900.0,85.0194,85.0273,84.7994,84.933,189900.0
2015-05-06 14:00:00,108.09,108.2,107.91,108.04,181600.0,84.933,85.0194,84.7915,84.8937,181600.0
2015-05-06 14:30:00,108.05,108.06,107.69,107.93,261500.0,84.9015,84.9094,84.6187,84.8073,261500.0
2015-05-06 15:00:00,107.94,108.09,107.72,108.08,373100.0,84.8151,84.933,84.6422,84.9251,373100.0
2015-05-06 15:30:00,108.07,108.35,107.91,108.35,431200.0,84.9173,85.1373,84.7915,85.1373,431200.0
2015-05-07 09:30:00,108.4,109.26,108.3,108.56,517800.0,85.1766,85.8523,85.098,85.3023,517800.0
2015-05-07 10:00:00,108.54,108.89,108.25,108.7,212300.0,85.2866,85.5616,85.0587,85.4123,212300.0
2015-05-07 10:30:00,108.68,109.53,108.47,109.32,253700.0,85.3966,86.0645,85.2316,85.8995,253700.0
2015-05-07 11:00:00,109.31,109.86,109.29,109.83,366000.0,85.8916,86.3238,85.8759,86.3002,366000.0
2015-05-07 11:30:00,109.82,110.17,109.76,110.01,365500.0,86.2923,86.5674,86.2452,86.4416,365500.0
2015-05-07 12:00:00,110.02,110.48,110.0,110.3,245300.0,86.4495,86.811,86.4338,86.6695,245300.0
2015-05-07 12:30:00,110.29,110.44,110.19,110.32,168600.0,86.6617,86.7795,86.5831,86.6852,168600.0
2015-05-07 13:00:00,110.3,110.4,110.12,110.14,168400.0,86.6695,86.7481,86.5281,86.5438,168400.0
2015-05-07 13:30:00,110.15,110.7,110.13,110.44,295700.0,86.5516,86.9838,86.5359,86.7795,295700.0
2015-05-07 14:00:00,110.44,110.72,110.44,110.6,223000.0,86.7795,86.9995,86.7795,86.9052,223000.0
2015-05-07 14:30:00,110.61,110.7,110.34,110.4,298700.0,86.9131,86.9838,86.7009,86.7481,298700.0
2015-05-07 15:00:00,110.39,110.58,110.11,110.21,516500.0,86.7402,86.8895,86.5202,86.5988,516500.0
2015-05-07 15:30:00,110.2,110.27,109.97,110.04,784600.0,86.5909,86.6459,86.4102,86.4652,784600.0
2015-05-08 09:30:00,112.4,113.41,112.11,113.25,1257300.0,88.3196,89.1132,88.0917,88.9875,1257300.0
2015-05-08 10:00:00,113.27,113.49,112.82,113.21,832400.0,89.0032,89.1761,88.6496,88.9561,832400.0
2015-05-08 10:30:00,113.21,113.25,112.87,112.98,468200.0,88.9561,88.9875,88.6889,88.7754,468200.0
2015-05-08 11:00:00,112.98,113.05,112.67,112.72,331100.0,88.7754,88.8304,88.5318,88.5711,331100.0
2015-05-08 11:30:00,112.72,112.95,112.58,112.7,351200.0,88.5711,88.7518,88.4611,88.5553,351200.0
2015-05-08 12:00:00,112.69,112.87,112.66,112.79,276800.0,88.5475,88.6889,88.5239,88.6261,276800.0
2015-05-08 12:30:00,112.79,113.0,112.74,112.98,202000.0,88.6261,88.7911,88.5868,88.7754,202000.0
2015-05-08 13:00:00,112.97,113.07,112.93,112.95,268800.0,88.7675,88.8461,88.7361,88.7518,268800.0
2015-05-08 13:30:00,112.98,113.05,112.74,112.74,197500.0,88.7754,88.8304,88.5868,88.5868,197500.0
2015-05-08 14:00:00,112.73,112.81,112.54,112.59,193600.0,88.5789,88.6418,88.4296,88.4689,193600.0
2015-05-08 14:30:00,112.59,112.73,112.55,112.66,184700.0,88.4689,88.5789,88.4375,88.5239,184700.0
2015-05-08 15:00:00,112.66,112.81,112.48,112.49,288200.0,88.5239,88.6418,88.3825,88.3903,288200.0
2015-05-08 15:30:00,112.5,112.57,112.4,112.43,574000.0,88.3982,88.4532,88.3196,88.3432,574000.0
2015-05-11 09:30:00,112.24,112.78,112.1,112.78,319400.0,88.1939,88.6182,88.0839,88.6182,319400.0
2015-05-11 10:00:00,112.77,112.91,112.21,112.22,278700.0,88.6103,88.7204,88.1703,88.1782,278700.0
2015-05-11 10:30:00,112.21,112.6,112.0,112.49,234100.0,88.1703,88.4768,88.0053,88.3903,234100.0
2015-05-11 11:00:00,112.48,112.67,112.43,112.61,207800.0,88.3825,88.5318,88.3432,88.4846,207800.0
2015-05-11 11:30:00,112.61,112.87,112.4,112.75,172100.0,88.4846,88.6889,88.3196,88.5946,172100.0
2015-05-11 12:00:00,112.75,112.76,112.13,112.2,123700.0,88.5946,88.6025,88.1075,88.1625,123700.0
2015-05-11 12:30:00,112.19,112.32,112.05,112.07,146900.0,88.1546,88.2568,88.0446,88.0603,146900.0
2015-05-11 13:00:00,112.08,112.29,112.01,112.21,97800.0,88.0682,88.2332,88.0132,88.1703,97800.0
2015-05-11 13:30:00,112.21,112.26,112.0,112.06,123200.0,88.1703,88.2096,88.0053,88.0525,123200.0
2015-05-11 14:00:00,112.05,112.16,111.93,112.12,113800.0,88.0446,88.131,87.9503,88.0996,113800.0
2015-05-11 14:30:00,112.12,112.17,111.88,111.96,139300.0,88.0996,88.1389,87.911,87.9739,139300.0
2015-05-11 15:00:00,111.95,112.35,111.81,112.23,226400.0,87.966,88.2803,87.856,88.186,226400.0
2015-05-11 15:30:00,112.24,112.27,111.9,111.91,413700.0,88.1939,88.2175,87.9267,87.9346,413700.0
2015-05-12 09:30:00,111.12,111.81,110.83,111.17,492000.0,87.3138,87.856,87.086,87.3531,492000.0
2015-05-12 10:00:00,111.15,111.55,111.0,111.29,227200.0,87.3374,87.6517,87.2195,87.4474,227200.0
2015-05-12 10:30:00,111.28,112.02,111.23,111.66,237600.0,87.4396,88.021,87.4003,87.7381,237600.0
2015-05-12 11:00:00,111.67,111.99,111.61,111.7,303500.0,87.746,87.9975,87.6989,87.7696,303500.0
2015-05-12 11:30:00,111.7,112.13,111.7,112.03,167000.0,87.7696,88.1075,87.7696,88.0289,167000.0
2015-05-12 12:00:00,112.03,112.14,111.82,112.1,126600.0,88.0289,88.1153,87.8639,88.0839,126600.0
2015-05-12 12:30:00,112.12,112.62,112.05,112.46,208700.0,88.0996,88.4925,88.0446,88.3668,208700.0
2015-05-12 13:00:00,112.48,112.7,112.36,112.55,155800.0,88.3825,88.5553,88.2882,88.4375,155800.0
2015-05-12 13:30:00,112.55,112.59,112.33,112.42,121500.0,88.4375,88.4689,88.2646,88.3353,121500.0
2015-05-12 14:00:00,112.44,112.66,112.35,112.63,115400.0,88.351,88.5239,88.2803,88.5003,115400.0
2015-05-12 14:30:00,112.61,112.82,112.5,112.62,261200.0,88.4846,88.6496,88.3982,88.4925,261200.0
2015-05-12 15:00:00,112.63,112.66,112.44,112.59,272800.0,88.5003,88.5239,88.351,88.4689,272800.0
2015-05-12 15:30:00,112.58,112.76,112.46,112.53,563700.0,88.4611,88.6025,88.3668,88.4218,563700.0
2015-05-13 09:30:00,112.92,112.95,111.79,111.83,473300.0,88.7282,88.7518,87.8403,87.8717,473300.0
2015-05-13 10:00:00,111.82,112.38,111.59,112.11,379900.0,87.8639,88.3039,87.6831,88.0917,379900.0
2015-05-13 10:30:00,112.13,112.13,111.41,111.43,270200.0,88.1075,88.1075,87.5417,87.5574,270200.0
2015-05-13 11:00:00,111.43,111.71,111.27,111.36,252800.0,87.5574,87.7774,87.4317,87.5024,252800.0
2015-05-13 11:30:00,111.34,111.68,111.25,111.6,160700.0,87.4867,87.7539,87.416,87.691,160700.0
2015-05-13 12:00:00,111.61,111.74,111.27,111.34,149000.0,87.6989,87.801,87.4317,87.4867,149000.0
2015-05-13 12:30:00,111.35,111.58,111.3,111.45,104100.0,87.4946,87.6753,87.4553,87.5731,104100.0
2015-05-13 13:00:00,111.45,111.76,111.43,111.64,129900.0,87.5731,87.8167,87.5574,87.7224,129900.0
2015-05-13 13:30:00,111.65,111.65,111.39,111.49,151100.0,87.7303,87.7303,87.526,87.6046,151100.0
2015-05-13 14:00:00,111.49,111.5,111.13,111.25,170900.0,87.6046,87.6124,87.3217,87.416,170900.0
2015-05-13 14:30:00,111.25,111.53,111.19,111.41,206700.0,87.416,87.636,87.3688,87.5417,206700.0
2015-05-13 15:00:00,111.43,111.58,111.16,111.17,236800.0,87.5574,87.6753,87.3453,87.3531,236800.0
2015-05-13 15:30:00,111.17,111.29,111.1,111.24,754500.0,87.3531,87.4474,87.2981,87.4081,754500.0
2015-05-14 09:30:00,112.04,112.1,110.83,110.85,420600.0,88.0367,88.0839,87.086,87.1017,420600.0
2015-05-14 10:00:00,110.87,111.55,110.87,111.44,177700.0,87.1174,87.6517,87.1174,87.5653,177700.0
2015-05-14 10:30:00,111.44,111.64,111.39,111.55,150000.0,87.5653,87.7224,87.526,87.6517,150000.0
2015-05-14 11:00:00,111.54,111.8,111.54,111.79,149400.0,87.6439,87.8482,87.6439,87.8403,149400.0
2015-05-14 11:30:00,111.8,112.05,111.63,112.01,413400.0,87.8482,88.0446,87.7146,88.0132,413400.0
2015-05-14 12:00:00,112.02,112.22,112.0,112.12,231300.0,88.021,88.1782,88.0053,88.0996,231300.0
2015-05-14 12:30:00,112.12,112.2,111.95,111.98,132000.0,88.0996,88.1625,87.966,87.9896,132000.0
2015-05-14 13:00:00,111.97,112.04,111.87,111.93,133100.0,87.9817,88.0367,87.9032,87.9503,133100.0
2015-05-14 13:30:00,111.95,112.15,111.94,112.08,176600.0,87.966,88.1232,87.9582,88.0682,176600.0
2015-05-14 14:00:00,112.08,112.18,111.92,112.08,240500.0,88.0682,88.1467,87.9424,88.0682,240500.0
2015-05-14 14:30:00,112.07,112.14,111.8,111.98,239500.0,88.0603,88.1153,87.8482,87.9896,239500.0
2015-05-14 15:00:00,112.0,112.05,111.89,111.91,208300.0,88.0053,88.0446,87.9189,87.9346,208300.0
2015-05-14 15:30:00,111.91,111.97,111.66,111.91,442300.0,87.9346,87.9817,87.7381,87.9346,442300.0
2015-05-15 09:30:00,111.92,112.55,111.82,112.32,567600.0,87.9424,88.4375,87.8639,88.2568,567600.0
2015-05-15 10:00:00,112.25,112.54,111.88,112.5,255100.0,88.2017,88.4296,87.911,88.3982,255100.0
2015-05-15 10:30:00,112.49,112.61,112.28,112.39,226900.0,88.3903,88.4846,88.2253,88.3118,226900.0
2015-05-15 11:00:00,112.39,112.62,112.34,112.58,153000.0,88.3118,88.4925,88.2725,88.4611,153000.0
2015-05-15 11:30:00,112.56,112.64,112.49,112.61,145400.0,88.4453,88.5082,88.3903,88.4846,145400.0
2015-05-15 12:00:00,112.64,112.72,112.52,112.65,166000.0,88.5082,88.5711,88.4139,88.5161,166000.0
2015-05-15 12:30:00,112.65,112.73,112.59,112.61,123900.0,88.5161,88.5789,88.4689,88.4846,123900.0
2015-05-15 13:00:00,112.62,112.84,112.56,112.61,192900.0,88.4925,88.6653,88.4453,88.4846,192900.0
2015-05-15 13:30:00,112.6,112.72,112.59,112.68,109500.0,88.4768,88.5711,88.4689,88.5396,109500.0
2015-05-15 14:00:00,112.67,112.89,112.62,112.86,233000.0,88.5318,88.7046,88.4925,88.6811,233000.0
2015-05-15 14:30:00,112.85,113.04,112.81,113.0,151000.0,88.6732,88.8225,88.6418,88.7911,151000.0
2015-05-15 15:00:00,112.99,113.11,112.95,113.09,255400.0,88.7832,88.8775,88.7518,88.8618,255400.0
2015-05-15 15:30:00,113.08,113.4,113.05,113.33,911300.0,88.8539,89.1054,88.8304,89.0504,911300.0
2015-05-18 09:30:00,113.87,114.37,113.53,113.81,1114900.0,89.4747,89.8676,89.2075,89.4275,1114900.0
2015-05-18 10:00:00,113.79,113.87,113.2,113.33,412500.0,89.4118,89.4747,88.9482,89.0504,412500.0
2015-05-18 10:30:00,113.33,113.48,113.16,113.18,213900.0,89.0504,89.1682,88.9168,88.9325,213900.0
2015-05-18 11:00:00,113.17,113.53,113.17,113.32,296200.0,88.9246,89.2075,88.9246,89.0425,296200.0
2015-05-18 11:30:00,113.32,113.77,113.31,113.77,353000.0,89.0425,89.3961,89.0347,89.3961,353000.0
2015-05-18 12:00:00,113.77,113.92,113.71,113.75,328800.0,89.3961,89.514,89.349,89.3804,328800.0
2015-05-18 12:30:00,113.74,113.75,113.51,113.64,218300.0,89.3725,89.3804,89.1918,89.294,218300.0
2015-05-18 13:00:00,113.65,113.73,113.51,113.6,273500.0,89.3018,89.3647,89.1918,89.2625,273500.0
2015-05-18 13:30:00,113.6,113.85,113.5,113.78,291600.0,89.2625,89.459,89.184,89.404,291600.0
2015-05-18 14:00:00,113.78,114.04,113.78,114.02,299400.0,89.404,89.6083,89.404,89.5925,299400.0
2015-05-18 14:30:00,114.01,114.6,114.01,114.58,518500.0,89.5847,90.0483,89.5847,90.0326,518500.0
2015-05-18 15:00:00,114.58,114.6,114.29,114.5,488600.0,90.0326,90.0483,89.8047,89.9697,488600.0
2015-05-18 15:30:00,114.49,114.6,114.12,114.27,979000.0,89.9619,90.0483,89.6711,89.789,979000.0
2015-05-19 09:30:00,116.12,116.48,114.41,114.85,2091100.0,91.2426,91.5255,89.899,90.2447,2091100.0
2015-05-19 10:00:00,114.89,114.97,113.72,114.0,1253200.0,90.2762,90.339,89.3568,89.5768,1253200.0
2015-05-19 10:30:00,114.01,114.26,113.56,113.69,628100.0,89.5847,89.7811,89.2311,89.3332,628100.0
2015-05-19 11:00:00,113.69,113.81,113.27,113.43,483400.0,89.3332,89.4275,89.0032,89.1289,483400.0
2015-05-19 11:30:00,113.43,113.84,113.41,113.56,344300.0,89.1289,89.4511,89.1132,89.2311,344300.0
2015-05-19 12:00:00,113.56,113.63,113.21,113.32,338300.0,89.2311,89.2861,88.9561,89.0425,338300.0
2015-05-19 12:30:00,113.35,113.47,113.2,113.39,354900.0,89.0661,89.1604,88.9482,89.0975,354900.0
2015-05-19 13:00:00,113.38,113.61,113.25,113.47,301400.0,89.0897,89.2704,88.9875,89.1604,301400.0
2015-05-19 13:30:00,113.46,113.56,113.3,113.34,308600.0,89.1525,89.2311,89.0268,89.0582,308600.0
2015-05-19 14:00:00,113.33,113.44,112.97,112.98,374600.0,89.0504,89.1368,88.7675,88.7754,374600.0
2015-05-19 14:30:00,112.98,113.05,112.67,112.98,612100.0,88.7754,88.8304,88.5318,88.7754,612100.0
2015-05-19 15:00:00,112.98,112.99,112.6,112.65,511700.0,88.7754,88.7832,88.4768,88.5161,511700.0
2015-05-19 15:30:00,112.65,112.68,112.34,112.37,1458500.0,88.5161,88.5396,88.2725,88.296,1458500.0
2015-05-20 09:30:00,112.19,112.5,111.22,111.97,1125800.0,88.1546,88.3982,87.3924,87.9817,1125800.0
2015-05-20 10:00:00,111.98,112.59,111.81,112.1,601400.0,87.9896,88.4689,87.856,88.0839,601400.0
2015-05-20 10:30:00,112.1,112.77,112.04,112.7,509800.0,88.0839,88.6103,88.0367,88.5553,509800.0
2015-05-20 11:00:00,112.7,112.89,112.58,112.62,326700.0,88.5553,88.7046,88.4611,88.4925,326700.0
2015-05-20 11:30:00,112.63,112.69,112.26,112.45,378400.0,88.5003,88.5475,88.2096,88.3589,378400.0
2015-05-20 12:00:00,112.46,112.67,112.36,112.56,250800.0,88.3668,88.5318,88.2882,88.4453,250800.0
2015-05-20 12:30:00,112.57,112.74,112.46,112.71,259200.0,88.4532,88.5868,88.3668,88.5632,259200.0
2015-05-20 13:00:00,112.72,112.81,112.46,112.5,244700.0,88.5711,88.6418,88.3668,88.3982,244700.0
2015-05-20 13:30:00,112.52,112.6,112.21,112.22,180500.0,88.4139,88.4768,88.1703,88.1782,180500.0
2015-05-20 14:00:00,112.22,112.59,112.07,112.46,459600.0,88.1782,88.4689,88.0603,88.3668,459600.0
2015-05-20 14:30:00,112.46,112.69,112.44,112.64,301700.0,88.3668,88.5475,88.351,88.5082,301700.0
2015-05-20 15:00:00,112.64,112.68,112.34,112.47,303900.0,88.5082,88.5396,88.2725,88.3746,303900.0
2015-05-20 15:30:00,112.47,112.47,112.1,112.11,815000.0,88.3746,88.3746,88.0839,88.0917,815000.0
2015-05-21 09:30:00,111.98,112.33,111.7,112.08,304400.0,87.9896,88.2646,87.7696,88.0682,304400.0
2015-05-21 10:00:00,112.08,112.19,111.76,111.78,391400.0,88.0682,88.1546,87.8167,87.8324,391400.0
2015-05-21 10:30:00,111.79,111.87,111.62,111.72,475100.0,87.8403,87.9032,87.7067,87.7853,475100.0
2015-05-21 11:00:00,111.73,112.21,111.64,112.16,294800.0,87.7932,88.1703,87.7224,88.131,294800.0
2015-05-21 11:30:00,112.16,112.18,111.8,112.09,220600.0,88.131,88.1467,87.8482,88.076,220600.0
2015-05-21 12:00:00,112.09,112.21,112.02,112.15,197300.0,88.076,88.1703,88.021,88.1232,197300.0
2015-05-21 12:30:00,112.15,112.19,112.01,112.1,126200.0,88.1232,88.1546,88.0132,88.0839,126200.0
2015-05-21 13:00:00,112.11,112.16,111.9,112.02,106000.0,88.0917,88.131,87.9267,88.021,106000.0
2015-05-21 13:30:00,112.01,112.14,111.97,112.01,129500.0,88.0132,88.1153,87.9817,88.0132,129500.0
2015-05-21 14:00:00,112.0,112.14,111.89,111.99,121200.0,88.0053,88.1153,87.9189,87.9975,121200.0
2015-05-21 14:30:00,111.99,112.09,111.91,112.06,150600.0,87.9975,88.076,87.9346,88.0525,150600.0
2015-05-21 15:00:00,112.07,112.1,111.84,112.06,197300.0,88.0603,88.0839,87.8796,88.0525,197300.0
2015-05-21 15:30:00,112.06,112.29,111.94,112.03,535900.0,88.0525,88.2332,87.9582,88.0289,535900.0
2015-05-22 09:30:00,111.87,112.38,111.61,111.74,278900.0,87.9032,88.3039,87.6989,87.801,278900.0
2015-05-22 10:00:00,111.77,112.07,111.76,111.98,226300.0,87.8246,88.0603,87.8167,87.9896,226300.0
2015-05-22 10:30:00,111.98,112.18,111.93,112.1,203500.0,87.9896,88.1467,87.9503,88.0839,203500.0
2015-05-22 11:00:00,112.09,112.1,111.61,111.64,240600.0,88.076,88.0839,87.6989,87.7224,240600.0
2015-05-22 11:30:00,111.67,111.83,111.46,111.81,189000.0,87.746,87.8717,87.581,87.856,189000.0
2015-05-22 12:00:00,111.8,111.91,111.74,111.9,165800.0,87.8482,87.9346,87.801,87.9267,165800.0
2015-05-22 12:30:00,111.89,111.95,111.79,111.84,126900.0,87.9189,87.966,87.8403,87.8796,126900.0
2015-05-22 13:00:00,111.83,112.08,111.77,112.01,155800.0,87.8717,88.0682,87.8246,88.0132,155800.0
2015-05-22 13:30:00,112.02,112.08,111.92,111.99,119200.0,88.021,88.0682,87.9424,87.9975,119200.0
2015-05-22 14:00:00,111.98,112.25,111.91,112.24,177200.0,87.9896,88.2017,87.9346,88.1939,177200.0
2015-05-22 14:30:00,112.24,112.39,112.12,112.39,180800.0,88.1939,88.3118,88.0996,88.3118,180800.0
2015-05-22 15:00:00,112.4,112.47,112.33,112.41,207800.0,88.3196,88.3746,88.2646,88.3275,207800.0
2015-05-22 15:30:00,112.42,112.53,112.17,112.19,527200.0,88.3353,88.4218,88.1389,88.1546,527200.0
2015-05-26 09:30:00,112.0,112.18,111.3,111.32,428900.0,88.0053,88.1467,87.4553,87.471,428900.0
2015-05-26 10:00:00,111.3,111.66,111.26,111.57,286600.0,87.4553,87.7381,87.4238,87.6674,286600.0
2015-05-26 10:30:00,111.57,111.63,111.35,111.43,244600.0,87.6674,87.7146,87.4946,87.5574,244600.0
2015-05-26 11:00:00,111.44,111.47,111.16,111.29,236700.0,87.5653,87.5889,87.3453,87.4474,236700.0
2015-05-26 11:30:00,111.28,111.4,111.03,111.06,172300.0,87.4396,87.5339,87.2431,87.2667,172300.0
2015-05-26 12:00:00,111.07,111.24,111.0,111.24,166900.0,87.2746,87.4081,87.2195,87.4081,166900.0
2015-05-26 12:30:00,111.24,111.28,110.9,110.94,146100.0,87.4081,87.4396,87.141,87.1724,146100.0
2015-05-26 13:00:00,110.95,111.17,110.87,111.12,161600.0,87.1803,87.3531,87.1174,87.3138,161600.0
2015-05-26 13:30:00,111.13,111.14,110.86,110.93,225200.0,87.3217,87.3296,87.1095,87.1645,225200.0
2015-05-26 14:00:00,110.92,111.08,110.81,110.84,158800.0,87.1567,87.2824,87.0703,87.0938,158800.0
2015-05-26 14:30:00,110.84,110.99,110.75,110.78,251900.0,87.0938,87.2117,87.0231,87.0467,251900.0
2015-05-26 15:00:00,110.78,111.09,110.69,111.03,309600.0,87.0467,87.2903,86.976,87.2431,309600.0
2015-05-26 15:30:00,111.04,111.14,110.9,110.93,541400.0,87.251,87.3296,87.141,87.1645,541400.0
2015-05-27 09:30:00,111.04,111.91,110.81,111.89,583800.0,87.251,87.9346,87.0703,87.9189,583800.0
2015-05-27 10:00:00,111.9,112.18,111.74,111.96,334500.0,87.9267,88.1467,87.801,87.9739,334500.0
2015-05-27 10:30:00,111.95,112.24,111.94,112.24,253200.0,87.966,88.1939,87.9582,88.1939,253200.0
2015-05-27 11:00:00,112.24,112.45,112.09,112.26,228400.0,88.1939,88.3589,88.076,88.2096,228400.0
2015-05-27 11:30:00,112.28,112.48,112.2,112.21,149500.0,88.2253,88.3825,88.1625,88.1703,149500.0
2015-05-27 12:00:00,112.21,112.38,112.1,112.27,106100.0,88.1703,88.3039,88.0839,88.2175,106100.0
2015-05-27 12:30:00,112.28,112.29,112.15,112.24,116200.0,88.2253,88.2332,88.1232,88.1939,116200.0
2015-05-27 13:00:00,112.24,112.53,112.24,112.45,127200.0,88.1939,88.4218,88.1939,88.3589,127200.0
2015-05-27 13:30:00,112.45,112.49,112.34,112.45,111000.0,88.3589,88.3903,88.2725,88.3589,111000.0
2015-05-27 14:00:00,112.44,112.52,112.24,112.37,165800.0,88.351,88.4139,88.1939,88.296,165800.0
2015-05-27 14:30:00,112.37,112.44,112.2,112.25,151200.0,88.296,88.351,88.1625,88.2017,151200.0
2015-05-27 15:00:00,112.25,112.43,112.21,112.26,162900.0,88.2017,88.3432,88.1703,88.2096,162900.0
2015-05-27 15:30:00,112.25,112.32,112.09,112.13,493200.0,88.2017,88.2568,88.076,88.1075,493200.0
2015-05-28 09:30:00,111.91,112.56,111.86,112.1,219800.0,87.9346,88.4453,87.8953,88.0839,219800.0
2015-05-28 10:00:00,112.08,112.38,112.05,112.23,258800.0,88.0682,88.3039,88.0446,88.186,258800.0
2015-05-28 10:30:00,112.23,112.5,112.0,112.45,232300.0,88.186,88.3982,88.0053,88.3589,232300.0
2015-05-28 11:00:00,112.45,112.7,112.3,112.52,238000.0,88.3589,88.5553,88.241,88.4139,238000.0
2015-05-28 11:30:00,112.52,112.6,112.18,112.29,126600.0,88.4139,88.4768,88.1467,88.2332,126600.0
2015-05-28 12:00:00,112.28,112.4,112.21,112.3,174700.0,88.2253,88.3196,88.1703,88.241,174700.0
2015-05-28 12:30:00,112.3,112.31,112.05,112.06,83400.0,88.241,88.2489,88.0446,88.0525,83400.0
2015-05-28 13:00:00,112.05,112.25,112.01,112.19,106700.0,88.0446,88.2017,88.0132,88.1546,106700.0
2015-05-28 13:30:00,112.19,112.34,112.11,112.23,111100.0,88.1546,88.2725,88.0917,88.186,111100.0
2015-05-28 14:00:00,112.24,112.46,112.18,112.44,109800.0,88.1939,88.3668,88.1467,88.351,109800.0
2015-05-28 14:30:00,112.44,112.49,112.32,112.38,110200.0,88.351,88.3903,88.2568,88.3039,110200.0
2015-05-28 15:00:00,112.37,112.39,112.06,112.07,164500.0,88.296,88.3118,88.0525,88.0603,164500.0
2015-05-28 15:30:00,112.07,112.28,112.03,112.19,251900.0,88.0603,88.2253,88.0289,88.1546,251900.0
2015-05-29 09:30:00,111.84,112.39,111.68,112.35,379300.0,87.8796,88.3118,87.7539,88.2803,379300.0
2015-05-29 10:00:00,112.36,112.5,112.1,112.34,318200.0,88.2882,88.3982,88.0839,88.2725,318200.0
2015-05-29 10:30:00,112.36,112.59,111.94,112.08,369400.0,88.2882,88.4689,87.9582,88.0682,369400.0
2015-05-29 11:00:00,112.08,112.09,111.5,111.5,249200.0,88.0682,88.076,87.6124,87.6124,249200.0
2015-05-29 11:30:00,111.5,111.93,111.38,111.8,249400.0,87.6124,87.9503,87.5181,87.8482,249400.0
2015-05-29 12:00:00,111.81,112.04,111.8,112.0,137700.0,87.856,88.0367,87.8482,88.0053,137700.0
2015-05-29 12:30:00,112.0,112.25,111.99,112.09,124500.0,88.0053,88.2017,87.9975,88.076,124500.0
2015-05-29 13:00:00,112.1,112.15,111.92,112.04,129900.0,88.0839,88.1232,87.9424,88.0367,129900.0
2015-05-29 13:30:00,112.06,112.1,111.94,111.98,138800.0,88.0525,88.0839,87.9582,87.9896,138800.0
2015-05-29 14:00:00,111.99,111.99,111.65,111.69,164400.0,87.9975,87.9975,87.7303,87.7617,164400.0
2015-05-29 14:30:00,111.7,111.73,111.43,111.6,244500.0,87.7696,87.7932,87.5574,87.691,244500.0
2015-05-29 15:00:00,111.6,111.74,111.45,111.68,418200.0,87.691,87.801,87.5731,87.7539,418200.0
2015-05-29 15:30:00,111.69,111.76,111.38,111.38,796700.0,87.7617,87.8167,87.5181,87.5181,796700.0
2015-06-01 09:30:00,111.97,112.34,111.25,111.48,541175.0,87.9817,88.2725,87.416,87.5967,541175.0
2015-06-01 10:00:00,111.5,111.89,111.4,111.74,423566.0,87.6124,87.9189,87.5339,87.801,423566.0
2015-06-01 10:30:00,111.74,112.09,111.55,112.05,346397.0,87.801,88.076,87.6517,88.0446,346397.0
2015-06-01 11:00:00,112.05,112.15,111.61,111.65,246813.0,88.0446,88.1232,87.6989,87.7303,246813.0
2015-06-01 11:30:00,111.65,111.72,111.25,111.33,225437.0,87.7303,87.7853,87.416,87.4788,225437.0
2015-06-01 12:00:00,111.33,111.95,111.33,111.92,338470.0,87.4788,87.966,87.4788,87.9424,338470.0
2015-06-01 12:30:00,111.98,111.98,111.77,111.89,181713.0,87.9896,87.9896,87.8246,87.9189,181713.0
2015-06-01 13:00:00,111.91,111.96,111.7,111.86,169422.0,87.9346,87.9739,87.7696,87.8953,169422.0
2015-06-01 13:30:00,111.86,112.0,111.74,111.92,187112.0,87.8953,88.0053,87.801,87.9424,187112.0
2015-06-01 14:00:00,111.92,112.01,111.82,111.92,159627.0,87.9424,88.0132,87.8639,87.9424,159627.0
2015-06-01 14:30:00,111.92,112.04,111.8,112.03,235111.0,87.9424,88.0367,87.8482,88.0289,235111.0
2015-06-01 15:00:00,112.03,112.13,111.85,111.9,369767.0,88.0289,88.1075,87.8874,87.9267,369767.0
2015-06-01 15:30:00,111.9,111.95,111.59,111.66,829729.0,87.9267,87.966,87.6831,87.7381,829729.0
2015-06-02 09:30:00,110.75,111.48,110.64,111.41,595843.0,87.4832,88.0599,87.3963,88.0046,595843.0
2015-06-02 10:00:00,111.36,111.91,111.31,111.65,282735.0,87.9651,88.3995,87.9256,88.1941,282735.0
2015-06-02 10:30:00,111.66,111.95,111.5,111.6,258956.0,88.202,88.4311,88.0757,88.1546,258956.0
2015-06-02 11:00:00,111.57,111.92,111.5,111.55,215154.0,88.1309,88.4074,88.0757,88.1151,215154.0
2015-06-02 11:30:00,111.56,111.63,111.4,111.53,195104.0,88.123,88.1783,87.9967,88.0994,195104.0
2015-06-02 12:00:00,111.53,112.17,111.53,111.95,246644.0,88.0994,88.6049,88.0994,88.4311,246644.0
2015-06-02 12:30:00,111.98,112.12,111.88,112.07,198753.0,88.4548,88.5654,88.3758,88.5259,198753.0
2015-06-02 13:00:00,112.04,112.13,111.87,111.92,182421.0,88.5022,88.5733,88.3679,88.4074,182421.0
2015-06-02 13:30:00,111.93,112.18,111.9,112.13,266774.0,88.4153,88.6128,88.3916,88.5733,266774.0
2015-06-02 14:00:00,112.13,112.17,111.97,112.1,190082.0,88.5733,88.6049,88.4469,88.5496,190082.0
2015-06-02 14:30:00,112.1,112.15,111.86,111.92,243913.0,88.5496,88.5891,88.36,88.4074,243913.0
2015-06-02 15:00:00,111.92,111.96,111.51,111.6,389368.0,88.4074,88.439,88.0836,88.1546,389368.0
2015-06-02 15:30:00,111.58,111.71,111.44,111.54,761887.0,88.1388,88.2415,88.0283,88.1072,761887.0
2015-06-03 09:30:00,111.72,112.66,111.45,112.65,709442.0,88.2494,88.992,88.0362,88.9841,709442.0
2015-06-03 10:00:00,112.65,113.3,112.37,113.27,452910.0,88.9841,89.4975,88.7629,89.4738,452910.0
2015-06-03 10:30:00,113.28,113.39,113.09,113.18,439083.0,89.4817,89.5686,89.3316,89.4027,439083.0
2015-06-03 11:00:00,113.17,113.17,112.64,112.7,398488.0,89.3948,89.3948,88.9762,89.0236,398488.0
2015-06-03 11:30:00,112.72,112.97,112.49,112.75,268926.0,89.0394,89.2368,88.8577,89.063,268926.0
2015-06-03 12:00:00,112.74,112.83,112.35,112.51,228198.0,89.0551,89.1262,88.7471,88.8735,228198.0
2015-06-03 12:30:00,112.5,112.57,112.27,112.47,196810.0,88.8656,88.9209,88.6839,88.8419,196810.0
2015-06-03 13:00:00,112.47,112.64,112.39,112.61,173950.0,88.8419,88.9762,88.7787,88.9525,173950.0
2015-06-03 13:30:00,112.61,112.89,112.56,112.87,210417.0,88.9525,89.1736,88.913,89.1578,210417.0
2015-06-03 14:00:00,112.86,113.24,112.86,113.21,393671.0,89.1499,89.4501,89.1499,89.4264,393671.0
2015-06-03 14:30:00,113.21,113.39,113.12,113.28,367536.0,89.4264,89.5686,89.3553,89.4817,367536.0
2015-06-03 15:00:00,113.27,113.48,113.25,113.34,571814.0,89.4738,89.6397,89.458,89.5291,571814.0
2015-06-03 15:30:00,113.34,113.45,113.11,113.16,901029.0,89.5291,89.616,89.3474,89.3869,901029.0
2015-06-04 09:30:00,112.52,112.84,112.02,112.73,376999.0,88.8814,89.1341,88.4864,89.0473,376999.0
2015-06-04 10:00:00,112.71,113.16,112.58,112.59,278680.0,89.0315,89.3869,88.9288,88.9367,278680.0
2015-06-04 10:30:00,112.58,112.69,112.13,112.16,261317.0,88.9288,89.0157,88.5733,88.597,261317.0
2015-06-04 11:00:00,112.12,112.28,111.87,111.97,241629.0,88.5654,88.6918,88.3679,88.4469,241629.0
2015-06-04 11:30:00,111.95,112.02,111.65,111.8,281354.0,88.4311,88.4864,88.1941,88.3126,281354.0
2015-06-04 12:00:00,111.8,111.99,111.72,111.78,125600.0,88.3126,88.4627,88.2494,88.2968,125600.0
2015-06-04 12:30:00,111.76,112.0,111.71,111.75,173806.0,88.281,88.4706,88.2415,88.2731,173806.0
2015-06-04 13:00:00,111.75,111.75,111.17,111.45,359210.0,88.2731,88.2731,87.815,88.0362,359210.0
2015-06-04 13:30:00,111.45,111.61,111.35,111.44,159833.0,88.0362,88.1625,87.9572,88.0283,159833.0
2015-06-04 14:00:00,111.44,111.67,111.35,111.5,137733.0,88.0283,88.2099,87.9572,88.0757,137733.0
2015-06-04 14:30:00,111.5,111.6,111.38,111.42,158942.0,88.0757,88.1546,87.9809,88.0125,158942.0
2015-06-04 15:00:00,111.42,111.62,111.34,111.37,307187.0,88.0125,88.1704,87.9493,87.973,307187.0
2015-06-04 15:30:00,111.37,111.51,111.27,111.51,596637.0,87.973,88.0836,87.894,88.0836,596637.0
2015-06-05 09:30:00,111.34,111.34,110.6,110.89,514260.0,87.9493,87.9493,87.3647,87.5938,514260.0
2015-06-05 10:00:00,110.92,111.19,110.77,111.0,284073.0,87.6175,87.8308,87.499,87.6807,284073.0
2015-06-05 10:30:00,111.06,111.36,111.01,111.26,290964.0,87.7281,87.9651,87.6886,87.8861,290964.0
2015-06-05 11:00:00,111.23,111.33,111.12,111.23,235450.0,87.8624,87.9414,87.7755,87.8624,235450.0
2015-06-05 11:30:00,111.24,111.35,111.11,111.26,205550.0,87.8703,87.9572,87.7676,87.8861,205550.0
2015-06-05 12:00:00,111.25,111.31,111.06,111.06,146426.0,87.8782,87.9256,87.7281,87.7281,146426.0
2015-06-05 12:30:00,111.07,111.25,110.97,111.12,142409.0,87.736,87.8782,87.657,87.7755,142409.0
2015-06-05 13:00:00,111.12,111.14,110.8,110.91,188610.0,87.7755,87.7913,87.5227,87.6096,188610.0
2015-06-05 13:30:00,110.9,110.97,110.78,110.78,182796.0,87.6017,87.657,87.5069,87.5069,182796.0
2015-06-05 14:00:00,110.79,110.96,110.58,110.63,236176.0,87.5148,87.6491,87.3489,87.3884,236176.0
2015-06-05 14:30:00,110.64,110.73,110.4,110.56,275185.0,87.3963,87.4674,87.2067,87.3331,275185.0
2015-06-05 15:00:00,110.56,110.59,110.32,110.35,363815.0,87.3331,87.3568,87.1436,87.1672,363815.0
2015-06-05 15:30:00,110.35,110.46,110.27,110.34,684352.0,87.1672,87.2541,87.1041,87.1594,684352.0
2015-06-08 09:30:00,110.14,110.45,109.83,109.94,374233.0,87.0014,87.2462,86.7565,86.8434,374233.0
2015-06-08 10:00:00,109.91,110.5,109.86,110.47,253424.0,86.8197,87.2857,86.7802,87.262,253424.0
2015-06-08 10:30:00,110.46,110.64,110.37,110.46,222673.0,87.2541,87.3963,87.183,87.2541,222673.0
2015-06-08 11:00:00,110.46,110.81,110.39,110.71,360271.0,87.2541,87.5306,87.1988,87.4516,360271.0
2015-06-08 11:30:00,110.71,110.72,110.42,110.49,166704.0,87.4516,87.4595,87.2225,87.2778,166704.0
2015-06-08 12:00:00,110.49,110.64,110.43,110.59,147583.0,87.2778,87.3963,87.2304,87.3568,147583.0
2015-06-08 12:30:00,110.59,110.69,110.5,110.51,122446.0,87.3568,87.4358,87.2857,87.2936,122446.0
2015-06-08 13:00:00,110.51,110.56,110.25,110.25,211830.0,87.2936,87.3331,87.0883,87.0883,211830.0
2015-06-08 13:30:00,110.25,110.26,110.02,110.17,143417.0,87.0883,87.0962,86.9066,87.0251,143417.0
2015-06-08 14:00:00,110.16,110.26,110.08,110.24,131072.0,87.0172,87.0962,86.954,87.0804,131072.0
2015-06-08 14:30:00,110.24,110.56,110.24,110.5,191709.0,87.0804,87.3331,87.0804,87.2857,191709.0
2015-06-08 15:00:00,110.51,110.51,110.25,110.27,175050.0,87.2936,87.2936,87.0883,87.1041,175050.0
2015-06-08 15:30:00,110.28,110.34,109.92,109.95,456490.0,87.112,87.1594,86.8276,86.8513,456490.0
2015-06-09 09:30:00,109.79,110.25,109.57,109.85,359752.0,86.7249,87.0883,86.5511,86.7723,359752.0
2015-06-09 10:00:00,109.85,109.93,109.03,109.1,389934.0,86.7723,86.8355,86.1246,86.1799,389934.0
2015-06-09 10:30:00,109.09,109.45,109.03,109.42,238153.0,86.172,86.4563,86.1246,86.4326,238153.0
2015-06-09 11:00:00,109.42,109.52,109.13,109.28,225473.0,86.4326,86.5116,86.2036,86.322,225473.0
2015-06-09 11:30:00,109.29,109.66,109.29,109.52,206750.0,86.3299,86.6222,86.3299,86.5116,206750.0
2015-06-09 12:00:00,109.53,109.57,109.29,109.5,137961.0,86.5195,86.5511,86.3299,86.4958,137961.0
2015-06-09 12:30:00,109.49,109.54,109.37,109.54,123801.0,86.4879,86.5274,86.3931,86.5274,123801.0
2015-06-09 13:00:00,109.54,109.78,109.5,109.78,155905.0,86.5274,86.717,86.4958,86.717,155905.0
2015-06-09 13:30:00,109.78,109.89,109.56,109.6,151102.0,86.717,86.8039,86.5432,86.5748,151102.0
2015-06-09 14:00:00,109.62,109.84,109.56,109.83,110483.0,86.5906,86.7644,86.5432,86.7565,110483.0
2015-06-09 14:30:00,109.83,109.99,109.7,109.74,164373.0,86.7565,86.8829,86.6538,86.6854,164373.0
2015-06-09 15:00:00,109.73,109.75,109.37,109.39,246438.0,86.6775,86.6933,86.3931,86.4089,246438.0
2015-06-09 15:30:00,109.4,109.66,109.35,109.51,430350.0,86.4168,86.6222,86.3773,86.5037,430350.0
2015-06-10 09:30:00,109.9,110.36,109.51,109.83,352578.0,86.8118,87.1751,86.5037,86.7565,352578.0
2015-06-10 10:00:00,109.84,109.87,109.52,109.54,324728.0,86.7644,86.7881,86.5116,86.5274,324728.0
2015-06-10 10:30:00,109.54,109.99,109.39,109.97,347390.0,86.5274,86.8829,86.4089,86.8671,347390.0
2015-06-10 11:00:00,109.98,110.85,109.98,110.68,287597.0,86.875,87.5622,86.875,87.4279,287597.0
2015-06-10 11:30:00,110.69,110.71,110.32,110.41,199922.0,87.4358,87.4516,87.1436,87.2146,199922.0
2015-06-10 12:00:00,110.41,110.7,110.38,110.65,181873.0,87.2146,87.4437,87.1909,87.4042,181873.0
2015-06-10 12:30:00,110.64,110.93,110.64,110.84,171157.0,87.3963,87.6254,87.3963,87.5543,171157.0
2015-06-10 13:00:00,110.84,110.96,110.69,110.7,139548.0,87.5543,87.6491,87.4358,87.4437,139548.0
2015-06-10 13:30:00,110.7,110.72,110.55,110.65,151513.0,87.4437,87.4595,87.3252,87.4042,151513.0
2015-06-10 14:00:00,110.66,110.94,110.64,110.86,174744.0,87.4121,87.6333,87.3963,87.5701,174744.0
2015-06-10 14:30:00,110.86,110.97,110.83,110.92,175179.0,87.5701,87.657,87.5464,87.6175,175179.0
2015-06-10 15:00:00,110.95,111.05,110.88,110.97,278202.0,87.6412,87.7202,87.5859,87.657,278202.0
2015-06-10 15:30:00,110.97,111.19,110.85,110.94,502224.0,87.657,87.8308,87.5622,87.6333,502224.0
2015-06-11 09:30:00,111.0,112.28,111.0,112.09,584882.0,87.6807,88.6918,87.6807,88.5417,584882.0
2015-06-11 10:00:00,112.07,112.33,111.89,111.93,234725.0,88.5259,88.7313,88.3837,88.4153,234725.0
2015-06-11 10:30:00,111.91,111.91,111.47,111.5,291325.0,88.3995,88.3995,88.052,88.0757,291325.0
2015-06-11 11:00:00,111.5,111.8,111.38,111.48,188819.0,88.0757,88.3126,87.9809,88.0599,188819.0
2015-06-11 11:30:00,111.48,111.71,111.45,111.57,139510.0,88.0599,88.2415,88.0362,88.1309,139510.0
2015-06-11 12:00:00,111.56,111.72,111.51,111.53,169295.0,88.123,88.2494,88.0836,88.0994,169295.0
2015-06-11 12:30:00,111.52,111.63,111.43,111.52,87378.0,88.0915,88.1783,88.0204,88.0915,87378.0
2015-06-11 13:00:00,111.53,111.57,111.45,111.55,96325.0,88.0994,88.1309,88.0362,88.1151,96325.0
2015-06-11 13:30:00,111.56,111.61,111.47,111.53,118116.0,88.123,88.1625,88.052,88.0994,118116.0
2015-06-11 14:00:00,111.53,111.56,111.48,111.52,138530.0,88.0994,88.123,88.0599,88.0915,138530.0
2015-06-11 14:30:00,111.52,111.56,111.49,111.51,135980.0,88.0915,88.123,88.0678,88.0836,135980.0
2015-06-11 15:00:00,111.51,111.55,111.4,111.47,157251.0,88.0836,88.1151,87.9967,88.052,157251.0
2015-06-11 15:30:00,111.45,111.51,111.07,111.3,421855.0,88.0362,88.0836,87.736,87.9177,421855.0
2015-06-12 09:30:00,110.89,111.23,110.66,111.07,360114.0,87.5938,87.8624,87.4121,87.736,360114.0
2015-06-12 10:00:00,111.08,111.47,110.91,111.43,539839.0,87.7439,88.052,87.6096,88.0204,539839.0
2015-06-12 10:30:00,111.43,111.59,110.54,110.57,304878.0,88.0204,88.1467,87.3173,87.341,304878.0
2015-06-12 11:00:00,110.57,110.96,110.48,110.86,293615.0,87.341,87.6491,87.2699,87.5701,293615.0
2015-06-12 11:30:00,110.87,110.91,110.7,110.77,145871.0,87.578,87.6096,87.4437,87.499,145871.0
2015-06-12 12:00:00,110.77,110.84,110.61,110.84,137678.0,87.499,87.5543,87.3726,87.5543,137678.0
2015-06-12 12:30:00,110.84,110.87,110.64,110.71,176576.0,87.5543,87.578,87.3963,87.4516,176576.0
2015-06-12 13:00:00,110.7,110.85,110.64,110.84,146367.0,87.4437,87.5622,87.3963,87.5543,146367.0
2015-06-12 13:30:00,110.84,111.0,110.72,110.85,151471.0,87.5543,87.6807,87.4595,87.5622,151471.0
2015-06-12 14:00:00,110.86,110.87,110.61,110.67,140010.0,87.5701,87.578,87.3726,87.42,140010.0
2015-06-12 14:30:00,110.68,110.68,110.41,110.51,171078.0,87.4279,87.4279,87.2146,87.2936,171078.0
2015-06-12 15:00:00,110.5,110.82,110.49,110.79,189478.0,87.2857,87.5385,87.2778,87.5148,189478.0
2015-06-12 15:30:00,110.8,110.85,110.59,110.6,488651.0,87.5227,87.5622,87.3568,87.3647,488651.0
2015-06-15 09:30:00,110.23,110.32,109.55,110.1,428667.0,87.0725,87.1436,86.5353,86.9698,428667.0
2015-06-15 10:00:00,110.16,110.44,110.09,110.32,218001.0,87.0172,87.2383,86.9619,87.1436,218001.0
2015-06-15 10:30:00,110.31,110.36,110.01,110.19,244730.0,87.1357,87.1751,86.8987,87.0409,244730.0
2015-06-15 11:00:00,110.2,110.46,109.92,109.95,262135.0,87.0488,87.2541,86.8276,86.8513,262135.0
2015-06-15 11:30:00,109.98,110.3,109.97,110.15,211911.0,86.875,87.1278,86.8671,87.0093,211911.0
2015-06-15 12:00:00,110.17,110.29,110.09,110.14,123005.0,87.0251,87.1199,86.9619,87.0014,123005.0
2015-06-15 12:30:00,110.15,110.24,110.02,110.19,119872.0,87.0093,87.0804,86.9066,87.0409,119872.0
2015-06-15 13:00:00,110.19,110.26,110.11,110.19,116477.0,87.0409,87.0962,86.9777,87.0409,116477.0
2015-06-15 13:30:00,110.19,110.32,109.94,110.11,249856.0,87.0409,87.1436,86.8434,86.9777,249856.0
2015-06-15 14:00:00,110.12,110.16,110.02,110.14,149855.0,86.9856,87.0172,86.9066,87.0014,149855.0
2015-06-15 14:30:00,110.14,110.21,109.99,110.1,279389.0,87.0014,87.0567,86.8829,86.9698,279389.0
2015-06-15 15:00:00,110.1,110.12,109.84,109.92,307515.0,86.9698,86.9856,86.7644,86.8276,307515.0
2015-06-15 15:30:00,109.91,110.11,109.89,110.03,596431.0,86.8197,86.9777,86.8039,86.9145,596431.0
2015-06-16 09:30:00,109.9,110.45,109.75,109.92,460421.0,86.8118,87.2462,86.6933,86.8276,460421.0
2015-06-16 10:00:00,109.91,110.06,109.77,109.86,331900.0,86.8197,86.9382,86.7091,86.7802,331900.0
2015-06-16 10:30:00,109.87,110.04,109.77,109.94,160861.0,86.7881,86.9224,86.7091,86.8434,160861.0
2015-06-16 11:00:00,109.95,110.17,109.91,110.0,205971.0,86.8513,87.0251,86.8197,86.8908,205971.0
2015-06-16 11:30:00,109.99,110.21,109.91,110.16,129741.0,86.8829,87.0567,86.8197,87.0172,129741.0
2015-06-16 12:00:00,110.18,110.28,110.15,110.25,105133.0,87.033,87.112,87.0093,87.0883,105133.0
2015-06-16 12:30:00,110.26,110.3,110.13,110.21,131243.0,87.0962,87.1278,86.9935,87.0567,131243.0
2015-06-16 13:00:00,110.22,110.26,110.02,110.18,162322.0,87.0646,87.0962,86.9066,87.033,162322.0
2015-06-16 13:30:00,110.18,110.25,110.06,110.11,113058.0,87.033,87.0883,86.9382,86.9777,113058.0
2015-06-16 14:00:00,110.11,110.23,110.07,110.16,196392.0,86.9777,87.0725,86.9461,87.0172,196392.0
2015-06-16 14:30:00,110.17,110.28,110.09,110.25,147778.0,87.0251,87.112,86.9619,87.0883,147778.0
2015-06-16 15:00:00,110.25,110.35,110.16,110.28,185214.0,87.0883,87.1672,87.0172,87.112,185214.0
2015-06-16 15:30:00,110.27,110.36,110.16,110.25,359592.0,87.1041,87.1751,87.0172,87.0883,359592.0
2015-06-17 09:30:00,110.73,111.29,110.7,110.89,393797.0,87.4674,87.9098,87.4437,87.5938,393797.0
2015-06-17 10:00:00,110.9,110.98,110.61,110.71,200599.0,87.6017,87.6649,87.3726,87.4516,200599.0
2015-06-17 10:30:00,110.72,110.93,110.58,110.74,240144.0,87.4595,87.6254,87.3489,87.4753,240144.0
2015-06-17 11:00:00,110.74,110.86,110.61,110.62,162902.0,87.4753,87.5701,87.3726,87.3805,162902.0
2015-06-17 11:30:00,110.6,110.8,110.54,110.8,186045.0,87.3647,87.5227,87.3173,87.5227,186045.0
2015-06-17 12:00:00,110.8,110.82,110.56,110.57,188993.0,87.5227,87.5385,87.3331,87.341,188993.0
2015-06-17 12:30:00,110.57,110.63,110.17,110.25,146639.0,87.341,87.3884,87.0251,87.0883,146639.0
2015-06-17 13:00:00,110.25,110.39,110.16,110.19,172599.0,87.0883,87.1988,87.0172,87.0409,172599.0
2015-06-17 13:30:00,110.18,110.4,110.12,110.36,221685.0,87.033,87.2067,86.9856,87.1751,221685.0
2015-06-17 14:00:00,110.33,110.84,109.96,110.39,414844.0,87.1515,87.5543,86.8592,87.1988,414844.0
2015-06-17 14:30:00,110.35,110.92,110.34,110.78,369780.0,87.1672,87.6175,87.1594,87.5069,369780.0
2015-06-17 15:00:00,110.79,110.87,110.53,110.71,301397.0,87.5148,87.578,87.3094,87.4516,301397.0
2015-06-17 15:30:00,110.71,110.73,110.42,110.52,797833.0,87.4516,87.4674,87.2225,87.3015,797833.0
2015-06-18 09:30:00,111.0,112.24,110.76,111.97,508311.0,87.6807,88.6602,87.4911,88.4469,508311.0
2015-06-18 10:00:00,111.99,112.17,111.8,111.99,382663.0,88.4627,88.6049,88.3126,88.4627,382663.0
2015-06-18 10:30:00,111.99,112.05,111.82,112.01,271790.0,88.4627,88.5101,88.3284,88.4785,271790.0
2015-06-18 11:00:00,112.01,112.24,112.0,112.1,291713.0,88.4785,88.6602,88.4706,88.5496,291713.0
2015-06-18 11:30:00,112.11,112.28,112.04,112.19,322352.0,88.5575,88.6918,88.5022,88.6207,322352.0
2015-06-18 12:00:00,112.19,112.3,112.06,112.19,260169.0,88.6207,88.7076,88.518,88.6207,260169.0
2015-06-18 12:30:00,112.19,112.29,112.02,112.04,261236.0,88.6207,88.6997,88.4864,88.5022,261236.0
2015-06-18 13:00:00,112.04,112.16,111.91,112.06,281199.0,88.5022,88.597,88.3995,88.518,281199.0
2015-06-18 13:30:00,112.06,112.22,112.02,112.08,359111.0,88.518,88.6444,88.4864,88.5338,359111.0
2015-06-18 14:00:00,112.07,112.22,112.03,112.1,271698.0,88.5259,88.6444,88.4943,88.5496,271698.0
2015-06-18 14:30:00,112.1,112.17,112.03,112.08,338903.0,88.5496,88.6049,88.4943,88.5338,338903.0
2015-06-18 15:00:00,112.09,112.19,111.98,112.14,441362.0,88.5417,88.6207,88.4548,88.5812,441362.0
2015-06-18 15:30:00,112.15,112.17,111.81,111.86,1109481.0,88.5891,88.6049,88.3205,88.36,1109481.0
2015-06-19 09:30:00,111.64,112.17,111.44,112.17,2502558.0,88.1862,88.6049,88.0283,88.6049,2502558.0
2015-06-19 10:00:00,112.19,112.54,112.02,112.54,421379.0,88.6207,88.8972,88.4864,88.8972,421379.0
2015-06-19 10:30:00,112.54,112.96,112.44,112.92,418424.0,88.8972,89.2289,88.8182,89.1973,418424.0
2015-06-19 11:00:00,112.93,113.11,112.76,113.07,309186.0,89.2052,89.3474,89.0709,89.3158,309186.0
2015-06-19 11:30:00,113.09,113.16,112.92,113.03,266137.0,89.3316,89.3869,89.1973,89.2842,266137.0
2015-06-19 12:00:00,113.03,113.07,112.85,112.96,281395.0,89.2842,89.3158,89.142,89.2289,281395.0
2015-06-19 12:30:00,112.95,113.11,112.88,112.97,215300.0,89.221,89.3474,89.1657,89.2368,215300.0
2015-06-19 13:00:00,112.98,113.25,112.94,113.17,208095.0,89.2447,89.458,89.2131,89.3948,208095.0
2015-06-19 13:30:00,113.17,113.3,113.02,113.05,219218.0,89.3948,89.4975,89.2763,89.3,219218.0
2015-06-19 14:00:00,113.04,113.05,112.75,112.76,227088.0,89.2921,89.3,89.063,89.0709,227088.0
2015-06-19 14:30:00,112.76,112.76,112.53,112.65,227888.0,89.0709,89.0709,88.8893,88.9841,227888.0
2015-06-19 15:00:00,112.66,112.67,112.36,112.48,344066.0,88.992,88.9999,88.755,88.8498,344066.0
2015-06-19 15:30:00,112.47,112.83,112.46,112.49,861674.0,88.8419,89.1262,88.834,88.8577,861674.0
2015-06-22 09:30:00,112.93,113.29,112.78,113.04,440561.0,89.2052,89.4896,89.0867,89.2921,440561.0
2015-06-22 10:00:00,113.05,113.54,113.03,113.04,303460.0,89.3,89.6871,89.2842,89.2921,303460.0
2015-06-22 10:30:00,113.07,113.49,113.04,113.48,183090.0,89.3158,89.6476,89.2921,89.6397,183090.0
2015-06-22 11:00:00,113.47,113.62,113.29,113.54,149132.0,89.6318,89.7503,89.4896,89.6871,149132.0
2015-06-22 11:30:00,113.54,113.58,113.23,113.24,183523.0,89.6871,89.7187,89.4422,89.4501,183523.0
2015-06-22 12:00:00,113.25,113.34,113.08,113.17,130795.0,89.458,89.5291,89.3237,89.3948,130795.0
2015-06-22 12:30:00,113.16,113.27,113.12,113.24,120789.0,89.3869,89.4738,89.3553,89.4501,120789.0
2015-06-22 13:00:00,113.23,113.34,113.18,113.24,121942.0,89.4422,89.5291,89.4027,89.4501,121942.0
2015-06-22 13:30:00,113.24,113.3,113.12,113.27,91995.0,89.4501,89.4975,89.3553,89.4738,91995.0
2015-06-22 14:00:00,113.27,113.38,113.2,113.2,116237.0,89.4738,89.5607,89.4185,89.4185,116237.0
2015-06-22 14:30:00,113.19,113.34,113.1,113.27,144165.0,89.4106,89.5291,89.3395,89.4738,144165.0
2015-06-22 15:00:00,113.26,113.26,113.09,113.14,147993.0,89.4659,89.4659,89.3316,89.3711,147993.0
2015-06-22 15:30:00,113.15,113.22,112.97,113.07,417583.0,89.379,89.4343,89.2368,89.3158,417583.0
2015-06-23 09:30:00,113.24,113.35,112.93,113.3,314432.0,89.4501,89.537,89.2052,89.4975,314432.0
2015-06-23 10:00:00,113.28,113.59,113.14,113.23,222911.0,89.4817,89.7266,89.3711,89.4422,222911.0
2015-06-23 10:30:00,113.22,113.41,113.22,113.31,160549.0,89.4343,89.5844,89.4343,89.5054,160549.0
2015-06-23 11:00:00,113.3,113.46,113.23,113.36,283557.0,89.4975,89.6239,89.4422,89.5449,283557.0
2015-06-23 11:30:00,113.37,113.59,113.33,113.38,230393.0,89.5528,89.7266,89.5212,89.5607,230393.0
2015-06-23 12:00:00,113.37,113.37,113.15,113.2,143310.0,89.5528,89.5528,89.379,89.4185,143310.0
2015-06-23 12:30:00,113.2,113.22,113.07,113.11,115546.0,89.4185,89.4343,89.3158,89.3474,115546.0
2015-06-23 13:00:00,113.11,113.18,113.03,113.11,133536.0,89.3474,89.4027,89.2842,89.3474,133536.0
2015-06-23 13:30:00,113.11,113.25,113.08,113.15,115059.0,89.3474,89.458,89.3237,89.379,115059.0
2015-06-23 14:00:00,113.16,113.25,113.09,113.2,84410.0,89.3869,89.458,89.3316,89.4185,84410.0
2015-06-23 14:30:00,113.19,113.32,113.08,113.16,103973.0,89.4106,89.5133,89.3237,89.3869,103973.0
2015-06-23 15:00:00,113.16,113.31,113.14,113.27,144108.0,89.3869,89.5054,89.3711,89.4738,144108.0
2015-06-23 15:30:00,113.27,113.34,113.18,113.2,291733.0,89.4738,89.5291,89.4027,89.4185,291733.0
2015-06-24 09:30:00,112.94,113.6,112.91,113.22,272004.0,89.2131,89.7345,89.1894,89.4343,272004.0
2015-06-24 10:00:00,113.22,113.45,113.14,113.42,202242.0,89.4343,89.616,89.3711,89.5923,202242.0
2015-06-24 10:30:00,113.44,113.68,113.42,113.5,197215.0,89.6081,89.7977,89.5923,89.6555,197215.0
2015-06-24 11:00:00,113.51,113.51,113.18,113.26,168372.0,89.6634,89.6634,89.4027,89.4659,168372.0
2015-06-24 11:30:00,113.26,113.44,113.2,113.28,158664.0,89.4659,89.6081,89.4185,89.4817,158664.0
2015-06-24 12:00:00,113.28,113.28,113.01,113.04,108476.0,89.4817,89.4817,89.2684,89.2921,108476.0
2015-06-24 12:30:00,113.05,113.14,112.85,112.92,153897.0,89.3,89.3711,89.142,89.1973,153897.0
2015-06-24 13:00:00,112.91,112.93,112.63,112.71,201757.0,89.1894,89.2052,88.9683,89.0315,201757.0
2015-06-24 13:30:00,112.71,112.87,112.65,112.87,151472.0,89.0315,89.1578,88.9841,89.1578,151472.0
2015-06-24 14:00:00,112.87,112.91,112.49,112.52,249100.0,89.1578,89.1894,88.8577,88.8814,249100.0
2015-06-24 14:30:00,112.52,112.8,112.5,112.72,159193.0,88.8814,89.1025,88.8656,89.0394,159193.0
2015-06-24 15:00:00,112.71,112.71,112.45,112.52,317608.0,89.0315,89.0315,88.8261,88.8814,317608.0
2015-06-24 15:30:00,112.52,112.6,112.37,112.37,657078.0,88.8814,88.9446,88.7629,88.7629,657078.0
2015-06-25 09:30:00,113.24,113.71,112.91,113.04,634668.0,89.4501,89.8214,89.1894,89.2921,634668.0
2015-06-25 10:00:00,113.01,113.08,112.61,112.68,246198.0,89.2684,89.3237,88.9525,89.0078,246198.0
2015-06-25 10:30:00,112.67,112.98,112.6,112.92,251819.0,88.9999,89.2447,88.9446,89.1973,251819.0
2015-06-25 11:00:00,112.93,113.17,112.85,113.09,250463.0,89.2052,89.3948,89.142,89.3316,250463.0
2015-06-25 11:30:00,113.08,113.14,112.8,112.9,160528.0,89.3237,89.3711,89.1025,89.1815,160528.0
2015-06-25 12:00:00,112.91,113.03,112.79,112.97,143823.0,89.1894,89.2842,89.0946,89.2368,143823.0
2015-06-25 12:30:00,112.96,113.11,112.92,113.09,210557.0,89.2289,89.3474,89.1973,89.3316,210557.0
2015-06-25 13:00:00,113.09,113.12,112.91,112.99,110240.0,89.3316,89.3553,89.1894,89.2526,110240.0
2015-06-25 13:30:00,112.99,113.03,112.8,112.87,142907.0,89.2526,89.2842,89.1025,89.1578,142907.0
2015-06-25 14:00:00,112.88,112.89,112.28,112.39,186045.0,89.1657,89.1736,88.6918,88.7787,186045.0
2015-06-25 14:30:00,112.4,112.53,112.34,112.46,232249.0,88.7866,88.8893,88.7392,88.834,232249.0
2015-06-25 15:00:00,112.47,112.63,112.45,112.58,291401.0,88.8419,88.9683,88.8261,88.9288,291401.0
2015-06-25 15:30:00,112.59,112.61,112.24,112.26,442711.0,88.9367,88.9525,88.6602,88.676,442711.0
2015-06-26 09:30:00,112.77,113.34,112.24,113.05,495299.0,89.0788,89.5291,88.6602,89.3,495299.0
2015-06-26 10:00:00,113.1,113.24,112.74,112.98,226609.0,89.3395,89.4501,89.0551,89.2447,226609.0
2015-06-26 10:30:00,112.98,113.0,112.66,112.71,174173.0,89.2447,89.2605,88.992,89.0315,174173.0
2015-06-26 11:00:00,112.71,112.99,112.67,112.85,149613.0,89.0315,89.2526,88.9999,89.142,149613.0
2015-06-26 11:30:00,112.86,112.95,112.68,112.73,269708.0,89.1499,89.221,89.0078,89.0473,269708.0
2015-06-26 12:00:00,112.74,113.03,112.67,112.97,115738.0,89.0551,89.2842,88.9999,89.2368,115738.0
2015-06-26 12:30:00,112.98,112.98,112.31,112.33,174922.0,89.2447,89.2447,88.7155,88.7313,174922.0
2015-06-26 13:00:00,112.35,112.52,112.23,112.39,163623.0,88.7471,88.8814,88.6523,88.7787,163623.0
2015-06-26 13:30:00,112.38,112.6,112.32,112.45,159134.0,88.7708,88.9446,88.7234,88.8261,159134.0
2015-06-26 14:00:00,112.46,112.59,112.44,112.57,182591.0,88.834,88.9367,88.8182,88.9209,182591.0
2015-06-26 14:30:00,112.55,112.67,112.47,112.56,168415.0,88.9051,88.9999,88.8419,88.913,168415.0
2015-06-26 15:00:00,112.54,112.89,112.53,112.77,252298.0,88.8972,89.1736,88.8893,89.0788,252298.0
2015-06-26 15:30:00,112.76,112.77,112.5,112.61,627979.0,89.0709,89.0788,88.8656,88.9525,627979.0
2015-06-29 09:30:00,111.56,112.22,111.15,112.12,612761.0,88.123,88.6444,87.7992,88.5654,612761.0
2015-06-29 10:00:00,112.12,112.32,111.98,112.17,290553.0,88.5654,88.7234,88.4548,88.6049,290553.0
2015-06-29 10:30:00,112.13,112.15,111.41,111.49,340174.0,88.5733,88.5891,88.0046,88.0678,340174.0
2015-06-29 11:00:00,111.46,111.6,111.33,111.51,221290.0,88.0441,88.1546,87.9414,88.0836,221290.0
2015-06-29 11:30:00,111.53,111.68,111.42,111.67,213928.0,88.0994,88.2178,88.0125,88.2099,213928.0
2015-06-29 12:00:00,111.67,111.74,111.46,111.55,170540.0,88.2099,88.2652,88.0441,88.1151,170540.0
2015-06-29 12:30:00,111.55,111.62,111.32,111.41,138669.0,88.1151,88.1704,87.9335,88.0046,138669.0
2015-06-29 13:00:00,111.41,111.48,111.23,111.41,147157.0,88.0046,88.0599,87.8624,88.0046,147157.0
2015-06-29 13:30:00,111.41,111.49,111.29,111.39,194278.0,88.0046,88.0678,87.9098,87.9888,194278.0
2015-06-29 14:00:00,111.4,111.43,111.13,111.19,325074.0,87.9967,88.0204,87.7834,87.8308,325074.0
2015-06-29 14:30:00,111.18,111.21,110.97,111.0,320421.0,87.8229,87.8466,87.657,87.6807,320421.0
2015-06-29 15:00:00,111.0,111.12,110.85,110.86,508729.0,87.6807,87.7755,87.5622,87.5701,508729.0
2015-06-29 15:30:00,110.85,110.91,110.46,110.57,815942.0,87.5622,87.6096,87.2541,87.341,815942.0
2015-06-30 09:30:00,111.15,111.61,110.6,111.51,572253.0,87.7992,88.1625,87.3647,88.0836,572253.0
2015-06-30 10:00:00,111.51,111.76,111.3,111.75,492340.0,88.0836,88.281,87.9177,88.2731,492340.0
2015-06-30 10:30:00,111.75,111.75,111.16,111.53,325717.0,88.2731,88.2731,87.8071,88.0994,325717.0
2015-06-30 11:00:00,111.54,111.7,111.37,111.46,360749.0,88.1072,88.2336,87.973,88.0441,360749.0
2015-06-30 11:30:00,111.44,111.53,110.98,110.99,218732.0,88.0283,88.0994,87.6649,87.6728,218732.0
2015-06-30 12:00:00,110.99,111.14,110.62,110.67,222280.0,87.6728,87.7913,87.3805,87.42,222280.0
2015-06-30 12:30:00,110.68,111.02,110.59,111.02,160075.0,87.4279,87.6965,87.3568,87.6965,160075.0
2015-06-30 13:00:00,111.03,111.29,110.88,111.29,180457.0,87.7044,87.9098,87.5859,87.9098,180457.0
2015-06-30 13:30:00,111.29,111.61,111.26,111.32,185477.0,87.9098,88.1625,87.8861,87.9335,185477.0
2015-06-30 14:00:00,111.34,111.71,111.19,111.27,175996.0,87.9493,88.2415,87.8308,87.894,175996.0
2015-06-30 14:30:00,111.29,111.29,110.92,110.98,197705.0,87.9098,87.9098,87.6175,87.6649,197705.0
2015-06-30 15:00:00,110.99,111.05,110.8,111.02,338157.0,87.6728,87.7202,87.5227,87.6965,338157.0
2015-06-30 15:30:00,111.02,111.46,111.01,111.09,1081497.0,87.6965,88.0441,87.6886,87.7518,1081497.0
2015-07-01 09:30:00,112.45,112.81,112.04,112.33,523906.0,88.8261,89.1104,88.5022,88.7313,523906.0
2015-07-01 10:00:00,112.32,112.4,111.74,111.98,316162.0,88.7234,88.7866,88.2652,88.4548,316162.0
2015-07-01 10:30:00,111.99,112.03,111.6,111.99,260545.0,88.4627,88.4943,88.1546,88.4627,260545.0
2015-07-01 11:00:00,111.99,112.24,111.85,112.11,229451.0,88.4627,88.6602,88.3521,88.5575,229451.0
2015-07-01 11:30:00,112.13,112.4,112.08,112.3,217514.0,88.5733,88.7866,88.5338,88.7076,217514.0
2015-07-01 12:00:00,112.3,112.39,112.06,112.13,239583.0,88.7076,88.7787,88.518,88.5733,239583.0
2015-07-01 12:30:00,112.13,112.26,111.74,111.77,205779.0,88.5733,88.676,88.2652,88.2889,205779.0
2015-07-01 13:00:00,111.77,111.96,111.67,111.75,195107.0,88.2889,88.439,88.2099,88.2731,195107.0
2015-07-01 13:30:00,111.77,111.97,111.67,111.68,124161.0,88.2889,88.4469,88.2099,88.2178,124161.0
2015-07-01 14:00:00,111.67,111.88,111.47,111.79,160064.0,88.2099,88.3758,88.052,88.3047,160064.0
2015-07-01 14:30:00,111.8,112.01,111.75,111.88,197318.0,88.3126,88.4785,88.2731,88.3758,197318.0
2015-07-01 15:00:00,111.89,112.0,111.86,111.98,221559.0,88.3837,88.4706,88.36,88.4548,221559.0
2015-07-01 15:30:00,111.98,112.13,111.86,112.13,441903.0,88.4548,88.5733,88.36,88.5733,441903.0
2015-07-02 09:30:00,112.58,112.75,112.18,112.24,301366.0,88.9288,89.063,88.6128,88.6602,301366.0
2015-07-02 10:00:00,112.25,112.26,111.8,112.02,267549.0,88.6681,88.676,88.3126,88.4864,267549.0
2015-07-02 10:30:00,112.01,112.07,111.65,111.81,180311.0,88.4785,88.5259,88.1941,88.3205,180311.0
2015-07-02 11:00:00,111.8,111.81,111.38,111.46,268810.0,88.3126,88.3205,87.9809,88.0441,268810.0
2015-07-02 11:30:00,111.46,111.53,111.13,111.25,323097.0,88.0441,88.0994,87.7834,87.8782,323097.0
2015-07-02 12:00:00,111.26,111.28,111.1,111.2,259022.0,87.8861,87.9019,87.7597,87.8387,259022.0
2015-07-02 12:30:00,111.2,111.34,111.16,111.28,203111.0,87.8387,87.9493,87.8071,87.9019,203111.0
2015-07-02 13:00:00,111.28,111.36,111.21,111.34,155014.0,87.9019,87.9651,87.8466,87.9493,155014.0
2015-07-02 13:30:00,111.33,111.43,111.22,111.27,149629.0,87.9414,88.0204,87.8545,87.894,149629.0
2015-07-02 14:00:00,111.27,111.37,111.21,111.31,156538.0,87.894,87.973,87.8466,87.9256,156538.0
2015-07-02 14:30:00,111.31,111.51,111.21,111.47,168214.0,87.9256,88.0836,87.8466,88.052,168214.0
2015-07-02 15:00:00,111.47,111.67,111.37,111.62,219745.0,88.052,88.2099,87.973,88.1704,219745.0
2015-07-02 15:30:00,111.63,111.65,111.44,111.46,438427.0,88.1783,88.1941,88.0283,88.0441,438427.0
2015-07-06 09:30:00,110.2,111.68,110.17,111.59,561114.0,87.0488,88.2178,87.0251,88.1467,561114.0
2015-07-06 10:00:00,111.56,111.92,111.42,111.66,309646.0,88.123,88.4074,88.0125,88.202,309646.0
2015-07-06 10:30:00,111.67,111.93,111.58,111.61,274587.0,88.2099,88.4153,88.1388,88.1625,274587.0
2015-07-06 11:00:00,111.62,111.7,111.28,111.31,264335.0,88.1704,88.2336,87.9019,87.9256,264335.0
2015-07-06 11:30:00,111.33,111.61,111.28,111.59,102260.0,87.9414,88.1625,87.9019,88.1467,102260.0
2015-07-06 12:00:00,111.59,111.59,111.37,111.39,68940.0,88.1467,88.1467,87.973,87.9888,68940.0
2015-07-06 12:30:00,111.38,111.38,111.1,111.26,126959.0,87.9809,87.9809,87.7597,87.8861,126959.0
2015-07-06 13:00:00,111.26,111.38,110.92,111.08,101906.0,87.8861,87.9809,87.6175,87.7439,101906.0
2015-07-06 13:30:00,111.08,111.08,110.87,111.04,151621.0,87.7439,87.7439,87.578,87.7123,151621.0
2015-07-06 14:00:00,111.04,111.15,110.83,110.95,144465.0,87.7123,87.7992,87.5464,87.6412,144465.0
2015-07-06 14:30:00,110.94,111.13,110.9,111.05,177892.0,87.6333,87.7834,87.6017,87.7202,177892.0
2015-07-06 15:00:00,111.07,111.21,110.97,111.19,224757.0,87.736,87.8466,87.657,87.8308,224757.0
2015-07-06 15:30:00,111.19,111.35,111.11,111.33,391127.0,87.8308,87.9572,87.7676,87.9414,391127.0
2015-07-07 09:30:00,111.72,111.79,111.03,111.29,340900.0,88.2494,88.3047,87.7044,87.9098,340900.0
2015-07-07 10:00:00,111.27,111.53,111.02,111.17,273524.0,87.894,88.0994,87.6965,87.815,273524.0
2015-07-07 10:30:00,111.14,111.15,110.72,110.91,240518.0,87.7913,87.7992,87.4595,87.6096,240518.0
2015-07-07 11:00:00,110.92,110.97,110.7,110.92,374004.0,87.6175,87.657,87.4437,87.6175,374004.0
2015-07-07 11:30:00,110.91,111.82,110.78,111.78,560719.0,87.6096,88.3284,87.5069,88.2968,560719.0
2015-07-07 12:00:00,111.78,111.84,111.51,111.7,285673.0,88.2968,88.3442,88.0836,88.2336,285673.0
2015-07-07 12:30:00,111.7,112.43,111.66,112.32,306134.0,88.2336,88.8103,88.202,88.7234,306134.0
2015-07-07 13:00:00,112.32,112.53,112.01,112.19,222861.0,88.7234,88.8893,88.4785,88.6207,222861.0
2015-07-07 13:30:00,112.18,112.27,111.98,112.07,183004.0,88.6128,88.6839,88.4548,88.5259,183004.0
2015-07-07 14:00:00,112.09,112.14,111.7,111.82,199973.0,88.5417,88.5812,88.2336,88.3284,199973.0
2015-07-07 14:30:00,111.85,112.59,111.79,112.55,223296.0,88.3521,88.9367,88.3047,88.9051,223296.0
2015-07-07 15:00:00,112.57,112.64,112.26,112.45,492259.0,88.9209,88.9762,88.676,88.8261,492259.0
2015-07-07 15:30:00,112.45,112.52,112.16,112.42,801164.0,88.8261,88.8814,88.597,88.8024,801164.0
2015-07-08 09:30:00,111.72,112.46,111.5,111.71,536354.0,88.2494,88.834,88.0757,88.2415,536354.0
2015-07-08 10:00:00,111.7,111.79,111.3,111.64,350662.0,88.2336,88.3047,87.9177,88.1862,350662.0
2015-07-08 10:30:00,111.6,111.91,111.4,111.87,336899.0,88.1546,88.3995,87.9967,88.3679,336899.0
2015-07-08 11:00:00,111.84,111.91,111.51,111.62,238920.0,88.3442,88.3995,88.0836,88.1704,238920.0
2015-07-08 11:30:00,111.59,111.75,111.18,111.3,125355.0,88.1467,88.2731,87.8229,87.9177,125355.0
2015-07-08 12:00:00,111.31,111.53,111.13,111.53,119188.0,87.9256,88.0994,87.7834,88.0994,119188.0
2015-07-08 12:30:00,111.53,111.64,111.16,111.63,97524.0,88.0994,88.1862,87.8071,88.1783,97524.0
2015-07-08 13:00:00,111.62,111.69,111.38,111.5,126727.0,88.1704,88.2257,87.9809,88.0757,126727.0
2015-07-08 13:30:00,111.49,111.59,111.31,111.5,76147.0,88.0678,88.1467,87.9256,88.0757,76147.0
2015-07-08 14:00:00,111.5,111.52,111.1,111.26,153718.0,88.0757,88.0915,87.7597,87.8861,153718.0
2015-07-08 14:30:00,111.27,111.27,110.8,110.95,165192.0,87.894,87.894,87.5227,87.6412,165192.0
2015-07-08 15:00:00,110.94,111.43,110.94,111.0,257648.0,87.6333,88.0204,87.6333,87.6807,257648.0
2015-07-08 15:30:00,110.98,111.4,110.97,111.05,488430.0,87.6649,87.9967,87.657,87.7202,488430.0
2015-07-09 09:30:00,112.32,112.59,111.86,112.05,390794.0,88.7234,88.9367,88.36,88.5101,390794.0
2015-07-09 10:00:00,112.04,112.18,111.6,111.62,248020.0,88.5022,88.6128,88.1546,88.1704,248020.0
2015-07-09 10:30:00,111.63,111.94,111.57,111.89,279253.0,88.1783,88.4232,88.1309,88.3837,279253.0
2015-07-09 11:00:00,111.88,112.1,111.83,111.94,149594.0,88.3758,88.5496,88.3363,88.4232,149594.0
2015-07-09 11:30:00,111.92,112.03,111.78,111.8,117636.0,88.4074,88.4943,88.2968,88.3126,117636.0
2015-07-09 12:00:00,111.8,111.86,111.48,111.59,138763.0,88.3126,88.36,88.0599,88.1467,138763.0
2015-07-09 12:30:00,111.6,111.91,111.58,111.84,294842.0,88.1546,88.3995,88.1388,88.3442,294842.0
2015-07-09 13:00:00,111.83,111.87,111.34,111.41,116612.0,88.3363,88.3679,87.9493,88.0046,116612.0
2015-07-09 13:30:00,111.4,111.61,111.36,111.54,143639.0,87.9967,88.1625,87.9651,88.1072,143639.0
2015-07-09 14:00:00,111.55,111.56,111.25,111.33,117598.0,88.1151,88.123,87.8782,87.9414,117598.0
2015-07-09 14:30:00,111.36,111.78,111.2,111.67,194924.0,87.9651,88.2968,87.8387,88.2099,194924.0
2015-07-09 15:00:00,111.68,111.81,111.59,111.7,240763.0,88.2178,88.3205,88.1467,88.2336,240763.0
2015-07-09 15:30:00,111.7,111.74,111.38,111.38,560521.0,88.2336,88.2652,87.9809,87.9809,560521.0
2015-07-10 09:30:00,112.67,113.0,112.23,112.25,402575.0,88.9999,89.2605,88.6523,88.6681,402575.0
2015-07-10 10:00:00,112.27,112.45,112.17,112.3,247435.0,88.6839,88.8261,88.6049,88.7076,247435.0
2015-07-10 10:30:00,112.3,112.41,112.09,112.27,198436.0,88.7076,88.7945,88.5417,88.6839,198436.0
2015-07-10 11:00:00,112.26,112.63,112.26,112.6,273818.0,88.676,88.9683,88.676,88.9446,273818.0
2015-07-10 11:30:00,112.6,113.04,112.52,112.93,229403.0,88.9446,89.2921,88.8814,89.2052,229403.0
2015-07-10 12:00:00,112.93,113.21,112.92,113.19,339615.0,89.2052,89.4264,89.1973,89.4106,339615.0
2015-07-10 12:30:00,113.18,113.31,113.0,113.24,294457.0,89.4027,89.5054,89.2605,89.4501,294457.0
2015-07-10 13:00:00,113.24,113.34,113.14,113.24,293007.0,89.4501,89.5291,89.3711,89.4501,293007.0
2015-07-10 13:30:00,113.25,113.34,113.1,113.16,241182.0,89.458,89.5291,89.3395,89.3869,241182.0
2015-07-10 14:00:00,113.15,113.35,113.13,113.22,201484.0,89.379,89.537,89.3632,89.4343,201484.0
2015-07-10 14:30:00,113.23,113.47,113.23,113.4,167637.0,89.4422,89.6318,89.4422,89.5765,167637.0
2015-07-10 15:00:00,113.4,113.48,113.29,113.29,316982.0,89.5765,89.6397,89.4896,89.4896,316982.0
2015-07-10 15:30:00,113.29,113.32,113.08,113.1,673445.0,89.4896,89.5133,89.3237,89.3395,673445.0
2015-07-13 09:30:00,114.21,114.83,114.06,114.27,573673.0,90.2163,90.7061,90.0978,90.2637,573673.0
2015-07-13 10:00:00,114.28,114.6,114.23,114.57,291898.0,90.2716,90.5244,90.2321,90.5007,291898.0
2015-07-13 10:30:00,114.58,114.65,114.49,114.57,299490.0,90.5086,90.5639,90.4375,90.5007,299490.0
2015-07-13 11:00:00,114.58,114.7,114.33,114.36,212831.0,90.5086,90.6034,90.3111,90.3348,212831.0
2015-07-13 11:30:00,114.36,114.48,114.35,114.45,179326.0,90.3348,90.4296,90.3269,90.4059,179326.0
2015-07-13 12:00:00,114.44,114.46,114.32,114.43,158400.0,90.398,90.4138,90.3032,90.3901,158400.0
2015-07-13 12:30:00,114.43,114.49,114.38,114.44,144939.0,90.3901,90.4375,90.3506,90.398,144939.0
2015-07-13 13:00:00,114.44,114.65,114.44,114.63,151208.0,90.398,90.5639,90.398,90.5481,151208.0
2015-07-13 13:30:00,114.64,114.65,114.39,114.42,178180.0,90.556,90.5639,90.3585,90.3822,178180.0
2015-07-13 14:00:00,114.41,114.64,114.41,114.55,143549.0,90.3743,90.556,90.3743,90.4849,143549.0
2015-07-13 14:30:00,114.56,114.85,114.55,114.76,145549.0,90.4928,90.7219,90.4849,90.6508,145549.0
2015-07-13 15:00:00,114.76,114.79,114.64,114.76,221759.0,90.6508,90.6745,90.556,90.6508,221759.0
2015-07-13 15:30:00,114.77,115.02,114.7,114.9,682486.0,90.6587,90.8562,90.6034,90.7614,682486.0
2015-07-14 09:30:00,114.5,115.28,114.39,114.98,419821.0,90.4454,91.0615,90.3585,90.8246,419821.0
2015-07-14 10:00:00,114.98,115.0,114.72,114.88,279074.0,90.8246,90.8404,90.6192,90.7456,279074.0
2015-07-14 10:30:00,114.88,115.08,114.87,114.98,179556.0,90.7456,90.9036,90.7377,90.8246,179556.0
2015-07-14 11:00:00,114.98,115.24,114.95,115.22,198886.0,90.8246,91.0299,90.8009,91.0141,198886.0
2015-07-14 11:30:00,115.23,115.38,115.17,115.38,178691.0,91.022,91.1405,90.9746,91.1405,178691.0
2015-07-14 12:00:00,115.38,115.5,115.31,115.45,182013.0,91.1405,91.2353,91.0852,91.1958,182013.0
2015-07-14 12:30:00,115.44,115.53,115.23,115.39,161134.0,91.1879,91.259,91.022,91.1484,161134.0
2015-07-14 13:00:00,115.4,115.46,115.34,115.36,159819.0,91.1563,91.2037,91.1089,91.1247,159819.0
2015-07-14 13:30:00,115.36,115.37,115.23,115.26,174922.0,91.1247,91.1326,91.022,91.0457,174922.0
2015-07-14 14:00:00,115.27,115.32,115.2,115.32,217348.0,91.0536,91.0931,90.9983,91.0931,217348.0
2015-07-14 14:30:00,115.32,115.43,115.26,115.35,184664.0,91.0931,91.18,91.0457,91.1168,184664.0
2015-07-14 15:00:00,115.34,115.47,115.33,115.43,306887.0,91.1089,91.2116,91.101,91.18,306887.0
2015-07-14 15:30:00,115.42,115.5,115.36,115.36,442359.0,91.1721,91.2353,91.1247,91.1247,442359.0
2015-07-15 09:30:00,115.42,115.63,115.11,115.19,306661.0,91.1721,91.338,90.9273,90.9904,306661.0
2015-07-15 10:00:00,115.22,115.41,115.07,115.28,182294.0,91.0141,91.1642,90.8957,91.0615,182294.0
2015-07-15 10:30:00,115.28,115.54,115.23,115.44,157021.0,91.0615,91.2669,91.022,91.1879,157021.0
2015-07-15 11:00:00,115.44,115.75,115.38,115.73,193207.0,91.1879,91.4328,91.1405,91.417,193207.0
2015-07-15 11:30:00,115.73,115.96,115.72,115.84,204966.0,91.417,91.5987,91.4091,91.5039,204966.0
2015-07-15 12:00:00,115.84,115.93,115.71,115.79,150342.0,91.5039,91.575,91.4012,91.4644,150342.0
2015-07-15 12:30:00,115.79,115.82,115.66,115.75,158222.0,91.4644,91.4881,91.3617,91.4328,158222.0
2015-07-15 13:00:00,115.75,115.92,115.65,115.9,119819.0,91.4328,91.5671,91.3538,91.5513,119819.0
2015-07-15 13:30:00,115.89,116.15,115.89,115.96,323408.0,91.5434,91.7488,91.5434,91.5987,323408.0
2015-07-15 14:00:00,115.97,116.06,115.94,115.97,162093.0,91.6066,91.6777,91.5829,91.6066,162093.0
2015-07-15 14:30:00,115.98,116.01,115.52,115.67,298883.0,91.6145,91.6382,91.2511,91.3696,298883.0
2015-07-15 15:00:00,115.67,115.7,115.32,115.58,242016.0,91.3696,91.3933,91.0931,91.2985,242016.0
2015-07-15 15:30:00,115.58,115.66,115.45,115.59,316751.0,91.2985,91.3617,91.1958,91.3064,316751.0
2015-07-16 09:30:00,115.87,115.91,113.83,114.74,969157.0,91.5276,91.5592,89.9162,90.635,969157.0
2015-07-16 10:00:00,114.7,114.75,114.08,114.39,595041.0,90.6034,90.6429,90.1136,90.3585,595041.0
2015-07-16 10:30:00,114.39,115.0,114.35,114.97,264758.0,90.3585,90.8404,90.3269,90.8167,264758.0
2015-07-16 11:00:00,114.99,115.19,114.83,115.0,238478.0,90.8325,90.9904,90.7061,90.8404,238478.0
2015-07-16 11:30:00,115.0,115.25,114.84,115.02,246677.0,90.8404,91.0378,90.714,90.8562,246677.0
2015-07-16 12:00:00,115.02,115.41,114.98,115.36,179862.0,90.8562,91.1642,90.8246,91.1247,179862.0
2015-07-16 12:30:00,115.36,115.41,115.08,115.13,190847.0,91.1247,91.1642,90.9036,90.943,190847.0
2015-07-16 13:00:00,115.13,115.17,114.99,115.08,175149.0,90.943,90.9746,90.8325,90.9036,175149.0
2015-07-16 13:30:00,115.08,115.13,114.59,114.63,259934.0,90.9036,90.943,90.5165,90.5481,259934.0
2015-07-16 14:00:00,114.63,114.85,114.58,114.58,325507.0,90.5481,90.7219,90.5086,90.5086,325507.0
2015-07-16 14:30:00,114.59,114.77,114.58,114.64,209895.0,90.5165,90.6587,90.5086,90.556,209895.0
2015-07-16 15:00:00,114.64,114.76,114.54,114.63,349244.0,90.556,90.6508,90.477,90.5481,349244.0
2015-07-16 15:30:00,114.62,114.76,114.58,114.72,565116.0,90.5402,90.6508,90.5086,90.6192,565116.0
2015-07-17 09:30:00,114.49,115.0,114.14,114.9,567150.0,90.4375,90.8404,90.161,90.7614,567150.0
2015-07-17 10:00:00,114.9,114.9,114.36,114.46,454329.0,90.7614,90.7614,90.3348,90.4138,454329.0
2015-07-17 10:30:00,114.45,114.78,114.37,114.61,396020.0,90.4059,90.6666,90.3427,90.5323,396020.0
2015-07-17 11:00:00,114.61,114.65,114.23,114.33,397438.0,90.5323,90.5639,90.2321,90.3111,397438.0
2015-07-17 11:30:00,114.33,114.36,114.14,114.22,262063.0,90.3111,90.3348,90.161,90.2242,262063.0
2015-07-17 12:00:00,114.21,114.28,114.1,114.16,165066.0,90.2163,90.2716,90.1294,90.1768,165066.0
2015-07-17 12:30:00,114.16,114.16,114.0,114.1,177654.0,90.1768,90.1768,90.0504,90.1294,177654.0
2015-07-17 13:00:00,114.09,114.25,114.06,114.2,194930.0,90.1215,90.2479,90.0978,90.2084,194930.0
2015-07-17 13:30:00,114.21,114.24,114.0,114.03,220538.0,90.2163,90.24,90.0504,90.0741,220538.0
2015-07-17 14:00:00,114.03,114.75,114.03,114.68,420127.0,90.0741,90.6429,90.0741,90.5876,420127.0
2015-07-17 14:30:00,114.69,114.71,114.47,114.49,357410.0,90.5955,90.6113,90.4217,90.4375,357410.0
2015-07-17 15:00:00,114.49,114.5,114.25,114.36,309865.0,90.4375,90.4454,90.2479,90.3348,309865.0
2015-07-17 15:30:00,114.37,114.6,114.35,114.46,502762.0,90.3427,90.5244,90.3269,90.4138,502762.0
2015-07-20 09:30:00,112.25,113.51,112.17,113.45,1060431.0,88.6681,89.6634,88.6049,89.616,1060431.0
2015-07-20 10:00:00,113.46,113.8,113.41,113.47,410606.0,89.6239,89.8925,89.5844,89.6318,410606.0
2015-07-20 10:30:00,113.48,113.71,113.37,113.44,455848.0,89.6397,89.8214,89.5528,89.6081,455848.0
2015-07-20 11:00:00,113.44,113.57,113.28,113.33,468643.0,89.6081,89.7108,89.4817,89.5212,468643.0
2015-07-20 11:30:00,113.34,113.6,113.34,113.51,210974.0,89.5291,89.7345,89.5291,89.6634,210974.0
2015-07-20 12:00:00,113.5,113.75,113.5,113.7,227723.0,89.6555,89.853,89.6555,89.8135,227723.0
2015-07-20 12:30:00,113.7,113.87,113.63,113.84,190384.0,89.8135,89.9478,89.7582,89.9241,190384.0
2015-07-20 13:00:00,113.85,114.09,113.79,113.98,240220.0,89.932,90.1215,89.8846,90.0346,240220.0
2015-07-20 13:30:00,113.98,114.11,113.93,113.98,222284.0,90.0346,90.1373,89.9951,90.0346,222284.0
2015-07-20 14:00:00,113.98,114.04,113.75,113.86,352880.0,90.0346,90.082,89.853,89.9399,352880.0
2015-07-20 14:30:00,113.86,113.88,113.67,113.69,185593.0,89.9399,89.9557,89.7898,89.8056,185593.0
2015-07-20 15:00:00,113.68,113.9,113.58,113.61,400908.0,89.7977,89.9715,89.7187,89.7424,400908.0
2015-07-20 15:30:00,113.61,113.67,113.32,113.37,837343.0,89.7424,89.7898,89.5133,89.5528,837343.0
2015-07-21 09:30:00,113.41,113.97,113.26,113.48,370130.0,89.5844,90.0267,89.4659,89.6397,370130.0
2015-07-21 10:00:00,113.48,113.56,112.89,112.97,359006.0,89.6397,89.7029,89.1736,89.2368,359006.0
2015-07-21 10:30:00,112.97,113.12,112.93,113.04,333004.0,89.2368,89.3553,89.2052,89.2921,333004.0
2015-07-21 11:00:00,113.05,113.08,112.67,112.85,279970.0,89.3,89.3237,88.9999,89.142,279970.0
2015-07-21 11:30:00,112.84,112.96,112.75,112.9,253091.0,89.1341,89.2289,89.063,89.1815,253091.0
2015-07-21 12:00:00,112.91,113.08,112.87,112.98,167723.0,89.1894,89.3237,89.1578,89.2447,167723.0
2015-07-21 12:30:00,112.98,113.04,112.82,112.98,136710.0,89.2447,89.2921,89.1183,89.2447,136710.0
2015-07-21 13:00:00,112.97,113.16,112.81,113.02,225941.0,89.2368,89.3869,89.1104,89.2763,225941.0
2015-07-21 13:30:00,113.02,113.4,112.91,113.3,307438.0,89.2763,89.5765,89.1894,89.4975,307438.0
2015-07-21 14:00:00,113.3,113.61,113.18,113.54,278116.0,89.4975,89.7424,89.4027,89.6871,278116.0
2015-07-21 14:30:00,113.54,113.58,113.29,113.44,250984.0,89.6871,89.7187,89.4896,89.6081,250984.0
2015-07-21 15:00:00,113.44,113.62,113.38,113.57,251137.0,89.6081,89.7503,89.5607,89.7108,251137.0
2015-07-21 15:30:00,113.57,113.86,113.55,113.85,689559.0,89.7108,89.9399,89.695,89.932,689559.0
2015-07-22 09:30:00,113.96,115.08,113.8,114.77,748406.0,90.0188,90.9036,89.8925,90.6587,748406.0
2015-07-22 10:00:00,114.79,114.87,114.47,114.53,291519.0,90.6745,90.7377,90.4217,90.4691,291519.0
2015-07-22 10:30:00,114.55,114.64,114.34,114.36,225121.0,90.4849,90.556,90.319,90.3348,225121.0
2015-07-22 11:00:00,114.36,114.37,113.84,113.92,243415.0,90.3348,90.3427,89.9241,89.9873,243415.0
2015-07-22 11:30:00,113.93,114.47,113.93,114.46,195942.0,89.9951,90.4217,89.9951,90.4138,195942.0
2015-07-22 12:00:00,114.47,114.54,114.32,114.51,200888.0,90.4217,90.477,90.3032,90.4533,200888.0
2015-07-22 12:30:00,114.5,114.55,114.39,114.42,192743.0,90.4454,90.4849,90.3585,90.3822,192743.0
2015-07-22 13:00:00,114.45,114.6,114.4,114.6,159604.0,90.4059,90.5244,90.3664,90.5244,159604.0
2015-07-22 13:30:00,114.6,114.78,114.6,114.64,320409.0,90.5244,90.6666,90.5244,90.556,320409.0
2015-07-22 14:00:00,114.64,114.9,114.6,114.9,198269.0,90.556,90.7614,90.5244,90.7614,198269.0
2015-07-22 14:30:00,114.9,115.0,114.87,114.98,277975.0,90.7614,90.8404,90.7377,90.8246,277975.0
2015-07-22 15:00:00,114.98,115.0,114.79,114.93,320687.0,90.8246,90.8404,90.6745,90.7851,320687.0
2015-07-22 15:30:00,114.94,114.99,114.73,114.92,756250.0,90.793,90.8325,90.6271,90.7772,756250.0
2015-07-23 09:30:00,115.21,115.58,115.05,115.28,402226.0,91.0062,91.2985,90.8799,91.0615,402226.0
2015-07-23 10:00:00,115.27,115.55,115.14,115.39,246086.0,91.0536,91.2748,90.9509,91.1484,246086.0
2015-07-23 10:30:00,115.4,115.88,115.34,115.88,306683.0,91.1563,91.5355,91.1089,91.5355,306683.0
2015-07-23 11:00:00,115.89,116.11,115.66,115.69,354228.0,91.5434,91.7172,91.3617,91.3854,354228.0
2015-07-23 11:30:00,115.68,115.72,115.14,115.17,314614.0,91.3775,91.4091,90.9509,90.9746,314614.0
2015-07-23 12:00:00,115.18,115.2,114.51,114.57,521147.0,90.9825,90.9983,90.4533,90.5007,521147.0
2015-07-23 12:30:00,114.56,114.72,114.43,114.55,207751.0,90.4928,90.6192,90.3901,90.4849,207751.0
2015-07-23 13:00:00,114.55,114.84,114.54,114.66,170593.0,90.4849,90.714,90.477,90.5718,170593.0
2015-07-23 13:30:00,114.66,114.88,114.65,114.77,140426.0,90.5718,90.7456,90.5639,90.6587,140426.0
2015-07-23 14:00:00,114.78,114.84,114.66,114.77,155822.0,90.6666,90.714,90.5718,90.6587,155822.0
2015-07-23 14:30:00,114.78,114.87,114.59,114.69,178602.0,90.6666,90.7377,90.5165,90.5955,178602.0
2015-07-23 15:00:00,114.68,114.68,114.46,114.53,211017.0,90.5876,90.5876,90.4138,90.4691,211017.0
2015-07-23 15:30:00,114.54,114.8,114.45,114.59,414862.0,90.477,90.6824,90.4059,90.5165,414862.0
2015-07-24 09:30:00,114.74,115.23,114.46,115.05,342948.0,90.635,91.022,90.4138,90.8799,342948.0
2015-07-24 10:00:00,115.05,115.05,114.28,114.28,281804.0,90.8799,90.8799,90.2716,90.2716,281804.0
2015-07-24 10:30:00,114.29,114.45,114.15,114.22,339412.0,90.2795,90.4059,90.1689,90.2242,339412.0
2015-07-24 11:00:00,114.23,114.24,114.01,114.06,236435.0,90.2321,90.24,90.0583,90.0978,236435.0
2015-07-24 11:30:00,114.06,114.09,113.89,114.04,199880.0,90.0978,90.1215,89.9636,90.082,199880.0
2015-07-24 12:00:00,114.04,114.14,114.0,114.1,88259.0,90.082,90.161,90.0504,90.1294,88259.0
2015-07-24 12:30:00,114.11,114.17,113.99,114.04,96386.0,90.1373,90.1847,90.0425,90.082,96386.0
2015-07-24 13:00:00,114.03,114.2,114.01,114.07,240281.0,90.0741,90.2084,90.0583,90.1057,240281.0
2015-07-24 13:30:00,114.07,114.11,113.81,113.97,212793.0,90.1057,90.1373,89.9004,90.0267,212793.0
2015-07-24 14:00:00,113.98,113.99,113.6,113.82,229037.0,90.0346,90.0425,89.7345,89.9083,229037.0
2015-07-24 14:30:00,113.82,113.89,113.63,113.73,304608.0,89.9083,89.9636,89.7582,89.8372,304608.0
2015-07-24 15:00:00,113.72,113.8,113.5,113.52,430873.0,89.8293,89.8925,89.6555,89.6713,430873.0
2015-07-24 15:30:00,113.52,113.71,113.43,113.6,707949.0,89.6713,89.8214,89.6002,89.7345,707949.0
2015-07-27 09:30:00,113.37,113.65,112.78,113.34,455703.0,89.5528,89.774,89.0867,89.5291,455703.0
2015-07-27 10:00:00,113.35,113.66,113.14,113.61,229671.0,89.537,89.7819,89.3711,89.7424,229671.0
2015-07-27 10:30:00,113.62,113.89,113.53,113.62,267426.0,89.7503,89.9636,89.6792,89.7503,267426.0
2015-07-27 11:00:00,113.64,113.7,113.17,113.18,201158.0,89.7661,89.8135,89.3948,89.4027,201158.0
2015-07-27 11:30:00,113.18,113.48,113.02,113.43,197897.0,89.4027,89.6397,89.2763,89.6002,197897.0
2015-07-27 12:00:00,113.44,113.44,113.09,113.15,102569.0,89.6081,89.6081,89.3316,89.379,102569.0
2015-07-27 12:30:00,113.16,113.25,112.98,113.05,120865.0,89.3869,89.458,89.2447,89.3,120865.0
2015-07-27 13:00:00,113.07,113.13,112.85,112.95,215656.0,89.3158,89.3632,89.142,89.221,215656.0
2015-07-27 13:30:00,112.95,113.16,112.75,113.06,240882.0,89.221,89.3869,89.063,89.3079,240882.0
2015-07-27 14:00:00,113.07,113.27,113.05,113.15,166069.0,89.3158,89.4738,89.3,89.379,166069.0
2015-07-27 14:30:00,113.15,113.17,112.92,113.02,192369.0,89.379,89.3948,89.1973,89.2763,192369.0
2015-07-27 15:00:00,113.01,113.02,112.8,112.84,274880.0,89.2684,89.2763,89.1025,89.1341,274880.0
2015-07-27 15:30:00,112.84,113.1,112.71,113.07,535614.0,89.1341,89.3395,89.0315,89.3158,535614.0
2015-07-28 09:30:00,113.76,113.95,113.18,113.67,465538.0,89.8609,90.0109,89.4027,89.7898,465538.0
2015-07-28 10:00:00,113.66,113.69,113.19,113.21,207313.0,89.7819,89.8056,89.4106,89.4264,207313.0
2015-07-28 10:30:00,113.23,113.69,113.23,113.55,195359.0,89.4422,89.8056,89.4422,89.695,195359.0
2015-07-28 11:00:00,113.56,113.77,113.47,113.75,165610.0,89.7029,89.8688,89.6318,89.853,165610.0
2015-07-28 11:30:00,113.76,113.99,113.71,113.93,242816.0,89.8609,90.0425,89.8214,89.9951,242816.0
2015-07-28 12:00:00,113.93,114.12,113.86,114.12,133318.0,89.9951,90.1452,89.9399,90.1452,133318.0
2015-07-28 12:30:00,114.12,114.3,114.04,114.1,215779.0,90.1452,90.2874,90.082,90.1294,215779.0
2015-07-28 13:00:00,114.11,114.66,114.04,114.58,285237.0,90.1373,90.5718,90.082,90.5086,285237.0
2015-07-28 13:30:00,114.58,114.76,114.44,114.7,266938.0,90.5086,90.6508,90.398,90.6034,266938.0
2015-07-28 14:00:00,114.69,114.92,114.67,114.77,199672.0,90.5955,90.7772,90.5797,90.6587,199672.0
2015-07-28 14:30:00,114.76,115.03,114.69,115.0,253460.0,90.6508,90.8641,90.5955,90.8404,253460.0
2015-07-28 15:00:00,115.0,115.0,114.61,114.65,228240.0,90.8404,90.8404,90.5323,90.5639,228240.0
2015-07-28 15:30:00,114.65,114.92,114.65,114.84,518001.0,90.5639,90.7772,90.5639,90.714,518001.0
2015-07-29 09:30:00,115.16,116.1,115.11,116.08,465080.0,90.9667,91.7093,90.9273,91.6935,465080.0
2015-07-29 10:00:00,116.08,116.31,115.73,116.3,545921.0,91.6935,91.8752,91.417,91.8673,545921.0
2015-07-29 10:30:00,116.3,116.4,116.13,116.26,319991.0,91.8673,91.9462,91.733,91.8357,319991.0
2015-07-29 11:00:00,116.25,116.28,115.77,115.79,336735.0,91.8278,91.8515,91.4486,91.4644,336735.0
2015-07-29 11:30:00,115.79,116.06,115.77,115.87,174973.0,91.4644,91.6777,91.4486,91.5276,174973.0
2015-07-29 12:00:00,115.87,115.98,115.74,115.95,169595.0,91.5276,91.6145,91.4249,91.5908,169595.0
2015-07-29 12:30:00,115.95,116.14,115.79,116.01,166185.0,91.5908,91.7409,91.4644,91.6382,166185.0
2015-07-29 13:00:00,116.02,116.14,115.85,116.07,135945.0,91.6461,91.7409,91.5118,91.6856,135945.0
2015-07-29 13:30:00,116.07,116.11,115.89,115.92,138959.0,91.6856,91.7172,91.5434,91.5671,138959.0
2015-07-29 14:00:00,115.9,116.27,115.69,116.24,261991.0,91.5513,91.8436,91.3854,91.8199,261991.0
2015-07-29 14:30:00,116.24,116.76,116.24,116.53,363127.0,91.8199,92.2306,91.8199,92.0489,363127.0
2015-07-29 15:00:00,116.54,116.73,116.43,116.55,363297.0,92.0568,92.2069,91.9699,92.0647,363297.0
2015-07-29 15:30:00,116.55,116.66,116.34,116.37,639114.0,92.0647,92.1516,91.8988,91.9225,639114.0
2015-07-30 09:30:00,115.94,116.34,115.34,115.63,417381.0,91.5829,91.8988,91.1089,91.338,417381.0
2015-07-30 10:00:00,115.62,115.8,115.36,115.75,223519.0,91.3301,91.4723,91.1247,91.4328,223519.0
2015-07-30 10:30:00,115.76,115.98,115.69,115.72,197146.0,91.4407,91.6145,91.3854,91.4091,197146.0
2015-07-30 11:00:00,115.7,115.91,115.4,115.78,307449.0,91.3933,91.5592,91.1563,91.4565,307449.0
2015-07-30 11:30:00,115.77,116.25,115.77,116.07,193354.0,91.4486,91.8278,91.4486,91.6856,193354.0
2015-07-30 12:00:00,116.09,116.52,116.08,116.38,153037.0,91.7014,92.041,91.6935,91.9304,153037.0
2015-07-30 12:30:00,116.39,116.57,116.3,116.53,151133.0,91.9383,92.0805,91.8673,92.0489,151133.0
2015-07-30 13:00:00,116.53,116.66,116.39,116.55,176408.0,92.0489,92.1516,91.9383,92.0647,176408.0
2015-07-30 13:30:00,116.56,116.7,116.51,116.59,118411.0,92.0726,92.1832,92.0331,92.0963,118411.0
2015-07-30 14:00:00,116.59,116.74,116.5,116.52,119391.0,92.0963,92.2148,92.0252,92.041,119391.0
2015-07-30 14:30:00,116.52,116.53,116.29,116.43,160059.0,92.041,92.0489,91.8594,91.9699,160059.0
2015-07-30 15:00:00,116.44,116.63,116.36,116.55,236022.0,91.9778,92.1279,91.9146,92.0647,236022.0
2015-07-30 15:30:00,116.53,116.6,116.39,116.46,363240.0,92.0489,92.1042,91.9383,91.9936,363240.0
2015-07-31 09:30:00,116.98,117.19,116.37,116.65,304202.0,92.4044,92.5703,91.9225,92.1437,304202.0
2015-07-31 10:00:00,116.66,117.66,116.57,117.56,349914.0,92.1516,92.9415,92.0805,92.8625,349914.0
2015-07-31 10:30:00,117.57,117.59,117.31,117.35,196772.0,92.8704,92.8862,92.6651,92.6967,196772.0
2015-07-31 11:00:00,117.34,117.45,117.22,117.43,131488.0,92.6888,92.7757,92.594,92.7599,131488.0
2015-07-31 11:30:00,117.44,117.49,117.31,117.41,108772.0,92.7678,92.8073,92.6651,92.7441,108772.0
2015-07-31 12:00:00,117.41,118.13,117.4,117.69,526067.0,92.7441,93.3128,92.7362,92.9652,526067.0
2015-07-31 12:30:00,117.68,117.71,117.47,117.48,106166.0,92.9573,92.981,92.7915,92.7994,106166.0
2015-07-31 13:00:00,117.48,117.6,117.25,117.26,85651.0,92.7994,92.8941,92.6177,92.6256,85651.0
2015-07-31 13:30:00,117.26,117.28,117.1,117.24,83021.0,92.6256,92.6414,92.4992,92.6098,83021.0
2015-07-31 14:00:00,117.23,117.3,116.93,117.13,159633.0,92.6019,92.6572,92.3649,92.5229,159633.0
2015-07-31 14:30:00,117.12,117.19,116.95,117.07,143152.0,92.515,92.5703,92.3807,92.4755,143152.0
2015-07-31 15:00:00,117.07,117.31,116.98,117.03,277864.0,92.4755,92.6651,92.4044,92.4439,277864.0
2015-07-31 15:30:00,117.04,117.17,116.98,117.07,605937.0,92.4518,92.5545,92.4044,92.4755,605937.0
2015-08-03 09:30:00,117.62,117.7,116.94,117.32,387826.0,92.9099,92.9731,92.3728,92.673,387826.0
2015-08-03 10:00:00,117.31,117.33,116.62,116.7,184275.0,92.6651,92.6809,92.12,92.1832,184275.0
2015-08-03 10:30:00,116.68,116.9,116.53,116.86,212779.0,92.1674,92.3412,92.0489,92.3096,212779.0
2015-08-03 11:00:00,116.84,117.18,116.77,117.07,214492.0,92.2938,92.5624,92.2385,92.4755,214492.0
2015-08-03 11:30:00,117.07,117.33,117.06,117.13,149945.0,92.4755,92.6809,92.4676,92.5229,149945.0
2015-08-03 12:00:00,117.14,117.28,116.99,117.14,132477.0,92.5308,92.6414,92.4123,92.5308,132477.0
2015-08-03 12:30:00,117.14,117.14,116.37,116.44,186076.0,92.5308,92.5308,91.9225,91.9778,186076.0
2015-08-03 13:00:00,116.43,116.43,116.16,116.36,173984.0,91.9699,91.9699,91.7567,91.9146,173984.0
2015-08-03 13:30:00,116.35,116.66,116.29,116.56,214045.0,91.9067,92.1516,91.8594,92.0726,214045.0
2015-08-03 14:00:00,116.56,116.56,116.19,116.28,183746.0,92.0726,92.0726,91.7804,91.8515,183746.0
2015-08-03 14:30:00,116.28,116.56,116.17,116.26,207584.0,91.8515,92.0726,91.7646,91.8357,207584.0
2015-08-03 15:00:00,116.26,116.44,116.21,116.41,250421.0,91.8357,91.9778,91.7962,91.9541,250421.0
2015-08-03 15:30:00,116.43,116.88,116.36,116.88,460062.0,91.9699,92.3254,91.9146,92.3254,460062.0
2015-08-04 09:30:00,116.63,117.22,116.25,117.2,250387.0,92.1279,92.594,91.8278,92.5782,250387.0
2015-08-04 10:00:00,117.21,117.75,117.06,117.63,238648.0,92.5861,93.0126,92.4676,92.9178,238648.0
2015-08-04 10:30:00,117.66,117.82,117.51,117.54,173664.0,92.9415,93.0679,92.823,92.8467,173664.0
2015-08-04 11:00:00,117.53,117.71,117.43,117.54,138238.0,92.8388,92.981,92.7599,92.8467,138238.0
2015-08-04 11:30:00,117.54,117.54,117.38,117.42,114281.0,92.8467,92.8467,92.7204,92.752,114281.0
2015-08-04 12:00:00,117.4,117.67,117.4,117.47,119126.0,92.7362,92.9494,92.7362,92.7915,119126.0
2015-08-04 12:30:00,117.46,117.48,117.22,117.29,104538.0,92.7836,92.7994,92.594,92.6493,104538.0
2015-08-04 13:00:00,117.27,117.41,117.16,117.4,82351.0,92.6335,92.7441,92.5466,92.7362,82351.0
2015-08-04 13:30:00,117.41,117.54,117.14,117.3,249590.0,92.7441,92.8467,92.5308,92.6572,249590.0
2015-08-04 14:00:00,117.3,117.37,117.1,117.24,133087.0,92.6572,92.7125,92.4992,92.6098,133087.0
2015-08-04 14:30:00,117.24,117.68,117.2,117.65,245968.0,92.6098,92.9573,92.5782,92.9336,245968.0
2015-08-04 15:00:00,117.67,117.72,117.46,117.62,169283.0,92.9494,92.9889,92.7836,92.9099,169283.0
2015-08-04 15:30:00,117.62,117.73,117.44,117.54,393974.0,92.9099,92.9968,92.7678,92.8467,393974.0
2015-08-05 09:30:00,118.38,118.53,117.44,117.52,565470.0,93.5103,93.6288,92.7678,92.8309,565470.0
2015-08-05 10:00:00,117.52,117.73,117.43,117.59,350295.0,92.8309,92.9968,92.7599,92.8862,350295.0
2015-08-05 10:30:00,117.6,117.82,117.59,117.76,304809.0,92.8941,93.0679,92.8862,93.0205,304809.0
2015-08-05 11:00:00,117.77,118.31,117.75,118.18,234321.0,93.0284,93.455,93.0126,93.3523,234321.0
2015-08-05 11:30:00,118.17,118.35,117.86,117.94,211136.0,93.3444,93.4866,93.0995,93.1627,211136.0
2015-08-05 12:00:00,117.92,117.97,117.43,117.49,190650.0,93.1469,93.1864,92.7599,92.8073,190650.0
2015-08-05 12:30:00,117.49,117.58,117.1,117.5,375981.0,92.8073,92.8783,92.4992,92.8152,375981.0
2015-08-05 13:00:00,117.51,117.63,117.42,117.63,200167.0,92.823,92.9178,92.752,92.9178,200167.0
2015-08-05 13:30:00,117.62,117.91,117.5,117.89,291242.0,92.9099,93.139,92.8152,93.1232,291242.0
2015-08-05 14:00:00,117.89,118.09,117.86,118.08,208819.0,93.1232,93.2812,93.0995,93.2733,208819.0
2015-08-05 14:30:00,118.07,118.17,117.96,118.0,131253.0,93.2654,93.3444,93.1785,93.2101,131253.0
2015-08-05 15:00:00,118.0,118.31,117.99,118.06,248419.0,93.2101,93.455,93.2022,93.2575,248419.0
2015-08-05 15:30:00,118.06,118.16,117.97,118.0,446993.0,93.2575,93.3365,93.1864,93.2101,446993.0
2015-08-06 09:30:00,118.39,118.5,117.41,117.64,415661.0,93.5182,93.6051,92.7441,92.9257,415661.0
2015-08-06 10:00:00,117.66,117.98,117.48,117.8,400549.0,92.9415,93.1943,92.7994,93.0521,400549.0
2015-08-06 10:30:00,117.8,117.89,117.67,117.74,258905.0,93.0521,93.1232,92.9494,93.0047,258905.0
2015-08-06 11:00:00,117.72,117.72,116.95,117.03,226364.0,92.9889,92.9889,92.3807,92.4439,226364.0
2015-08-06 11:30:00,117.02,117.02,116.5,116.52,226696.0,92.436,92.436,92.0252,92.041,226696.0
2015-08-06 12:00:00,116.54,116.67,116.16,116.34,225469.0,92.0568,92.1595,91.7567,91.8988,225469.0
2015-08-06 12:30:00,116.33,116.39,116.07,116.34,306054.0,91.8909,91.9383,91.6856,91.8988,306054.0
2015-08-06 13:00:00,116.32,116.62,116.25,116.55,226158.0,91.883,92.12,91.8278,92.0647,226158.0
2015-08-06 13:30:00,116.56,116.69,116.32,116.32,170022.0,92.0726,92.1753,91.883,91.883,170022.0
2015-08-06 14:00:00,116.35,116.54,116.13,116.49,296385.0,91.9067,92.0568,91.733,92.0173,296385.0
2015-08-06 14:30:00,116.48,116.51,116.32,116.37,169535.0,92.0094,92.0331,91.883,91.9225,169535.0
2015-08-06 15:00:00,116.38,116.56,116.31,116.33,316891.0,91.9304,92.0726,91.8752,91.8909,316891.0
2015-08-06 15:30:00,116.32,116.68,116.27,116.55,643118.0,91.883,92.1674,91.8436,92.0647,643118.0
2015-08-07 09:30:00,116.7,116.73,116.2,116.39,304471.0,92.1832,92.2069,91.7883,91.9383,304471.0
2015-08-07 10:00:00,116.39,116.53,115.81,115.97,335695.0,91.9383,92.0489,91.4802,91.6066,335695.0
2015-08-07 10:30:00,115.98,116.38,115.85,116.24,196457.0,91.6145,91.9304,91.5118,91.8199,196457.0
2015-08-07 11:00:00,116.22,116.31,116.0,116.01,187591.0,91.8041,91.8752,91.6303,91.6382,187591.0
2015-08-07 11:30:00,116.02,116.08,115.78,116.07,239871.0,91.6461,91.6935,91.4565,91.6856,239871.0
2015-08-07 12:00:00,116.07,116.16,115.96,116.1,95332.0,91.6856,91.7567,91.5987,91.7093,95332.0
2015-08-07 12:30:00,116.1,116.17,115.98,116.09,111591.0,91.7093,91.7646,91.6145,91.7014,111591.0
2015-08-07 13:00:00,116.09,116.1,115.93,116.1,186319.0,91.7014,91.7093,91.575,91.7093,186319.0
2015-08-07 13:30:00,116.09,116.34,116.09,116.2,184770.0,91.7014,91.8988,91.7014,91.7883,184770.0
2015-08-07 14:00:00,116.21,116.68,116.2,116.6,211660.0,91.7962,92.1674,91.7883,92.1042,211660.0
2015-08-07 14:30:00,116.6,116.64,116.48,116.54,203894.0,92.1042,92.1358,92.0094,92.0568,203894.0
2015-08-07 15:00:00,116.51,117.12,116.51,117.04,369334.0,92.0331,92.515,92.0331,92.4518,369334.0
2015-08-07 15:30:00,117.05,117.16,116.78,116.9,658422.0,92.4597,92.5466,92.2464,92.3412,658422.0
2015-08-10 09:30:00,117.53,118.34,117.41,117.97,565090.0,92.8388,93.4787,92.7441,93.1864,565090.0
2015-08-10 10:00:00,117.98,118.02,117.68,117.8,233036.0,93.1943,93.2259,92.9573,93.0521,233036.0
2015-08-10 10:30:00,117.81,117.92,117.65,117.88,172148.0,93.06,93.1469,92.9336,93.1153,172148.0
2015-08-10 11:00:00,117.89,118.11,117.83,117.86,173834.0,93.1232,93.297,93.0758,93.0995,173834.0
2015-08-10 11:30:00,117.86,118.0,117.79,117.8,176304.0,93.0995,93.2101,93.0442,93.0521,176304.0
2015-08-10 12:00:00,117.8,117.85,117.72,117.79,133031.0,93.0521,93.0916,92.9889,93.0442,133031.0
2015-08-10 12:30:00,117.79,117.86,117.56,117.61,137604.0,93.0442,93.0995,92.8625,92.902,137604.0
2015-08-10 13:00:00,117.61,118.06,117.56,117.95,145660.0,92.902,93.2575,92.8625,93.1706,145660.0
2015-08-10 13:30:00,117.95,118.18,117.91,118.16,130518.0,93.1706,93.3523,93.139,93.3365,130518.0
2015-08-10 14:00:00,118.16,118.17,117.98,117.99,93343.0,93.3365,93.3444,93.1943,93.2022,93343.0
2015-08-10 14:30:00,117.99,117.99,117.74,117.74,101339.0,93.2022,93.2022,93.0047,93.0047,101339.0
2015-08-10 15:00:00,117.73,117.8,117.48,117.49,112257.0,92.9968,93.0521,92.7994,92.8073,112257.0
2015-08-10 15:30:00,117.49,117.63,117.36,117.58,503350.0,92.8073,92.9178,92.7046,92.8783,503350.0
2015-08-11 09:30:00,117.02,117.11,116.76,117.1,425423.0,92.436,92.5071,92.2306,92.4992,425423.0
2015-08-11 10:00:00,117.11,118.14,117.04,117.97,515224.0,92.5071,93.3207,92.4518,93.1864,515224.0
2015-08-11 10:30:00,117.95,118.08,117.72,117.88,215277.0,93.1706,93.2733,92.9889,93.1153,215277.0
2015-08-11 11:00:00,117.86,117.89,117.43,117.46,190650.0,93.0995,93.1232,92.7599,92.7836,190650.0
2015-08-11 11:30:00,117.44,117.54,117.27,117.37,171337.0,92.7678,92.8467,92.6335,92.7125,171337.0
2015-08-11 12:00:00,117.37,117.46,117.28,117.38,155442.0,92.7125,92.7836,92.6414,92.7204,155442.0
2015-08-11 12:30:00,117.37,117.57,117.36,117.4,101376.0,92.7125,92.8704,92.7046,92.7362,101376.0
2015-08-11 13:00:00,117.39,117.56,117.3,117.53,148577.0,92.7283,92.8625,92.6572,92.8388,148577.0
2015-08-11 13:30:00,117.53,117.68,117.46,117.49,137212.0,92.8388,92.9573,92.7836,92.8073,137212.0
2015-08-11 14:00:00,117.49,117.64,117.36,117.61,191072.0,92.8073,92.9257,92.7046,92.902,191072.0
2015-08-11 14:30:00,117.62,117.77,117.48,117.72,160004.0,92.9099,93.0284,92.7994,92.9889,160004.0
2015-08-11 15:00:00,117.73,117.79,117.45,117.68,175540.0,92.9968,93.0442,92.7757,92.9573,175540.0
2015-08-11 15:30:00,117.67,117.79,117.56,117.71,506458.0,92.9494,93.0442,92.8625,92.981,506458.0
2015-08-12 09:30:00,117.13,117.14,116.05,116.3,500609.0,92.5229,92.5308,91.6698,91.8673,500609.0
2015-08-12 10:00:00,116.29,116.52,115.89,116.07,586455.0,91.8594,92.041,91.5434,91.6856,586455.0
2015-08-12 10:30:00,116.08,116.37,115.7,115.94,521115.0,91.6935,91.9225,91.3933,91.5829,521115.0
2015-08-12 11:00:00,115.95,116.43,115.93,116.43,270459.0,91.5908,91.9699,91.575,91.9699,270459.0
2015-08-12 11:30:00,116.41,116.43,115.91,115.95,231381.0,91.9541,91.9699,91.5592,91.5908,231381.0
2015-08-12 12:00:00,115.94,116.76,115.92,116.74,218537.0,91.5829,92.2306,91.5671,92.2148,218537.0
2015-08-12 12:30:00,116.76,116.97,116.62,116.66,178870.0,92.2306,92.3965,92.12,92.1516,178870.0
2015-08-12 13:00:00,116.66,117.04,116.65,116.88,150346.0,92.1516,92.4518,92.1437,92.3254,150346.0
2015-08-12 13:30:00,116.88,117.45,116.82,117.26,129851.0,92.3254,92.7757,92.278,92.6256,129851.0
2015-08-12 14:00:00,117.24,117.25,116.69,116.74,256745.0,92.6098,92.6177,92.1753,92.2148,256745.0
2015-08-12 14:30:00,116.73,117.5,116.72,117.46,228682.0,92.2069,92.8152,92.199,92.7836,228682.0
2015-08-12 15:00:00,117.46,117.81,117.3,117.73,276630.0,92.7836,93.06,92.6572,92.9968,276630.0
2015-08-12 15:30:00,117.73,117.88,117.56,117.71,402620.0,92.9968,93.1153,92.8625,92.981,402620.0
2015-08-13 09:30:00,118.0,119.31,117.79,118.75,842285.0,93.2101,94.2449,93.0442,93.8025,842285.0
2015-08-13 10:00:00,118.74,118.96,118.56,118.91,401549.0,93.7946,93.9684,93.6525,93.9289,401549.0
2015-08-13 10:30:00,118.9,119.35,118.76,119.17,370957.0,93.921,94.2765,93.8104,94.1343,370957.0
2015-08-13 11:00:00,119.17,119.35,118.88,118.97,389101.0,94.1343,94.2765,93.9052,93.9763,389101.0
2015-08-13 11:30:00,118.98,119.43,118.88,119.39,367522.0,93.9842,94.3397,93.9052,94.3081,367522.0
2015-08-13 12:00:00,119.39,119.83,119.37,119.75,292574.0,94.3081,94.6557,94.2923,94.5925,292574.0
2015-08-13 12:30:00,119.75,119.82,119.47,119.6,215041.0,94.5925,94.6478,94.3713,94.474,215041.0
2015-08-13 13:00:00,119.6,119.64,119.4,119.63,217185.0,94.474,94.5056,94.316,94.4977,217185.0
2015-08-13 13:30:00,119.63,119.76,119.49,119.71,220140.0,94.4977,94.6004,94.3871,94.5609,220140.0
2015-08-13 14:00:00,119.72,120.08,119.64,120.07,357602.0,94.5688,94.8531,94.5056,94.8452,357602.0
2015-08-13 14:30:00,120.08,120.14,119.62,119.63,267038.0,94.8531,94.9005,94.4898,94.4977,267038.0
2015-08-13 15:00:00,119.62,119.67,119.15,119.18,466467.0,94.4898,94.5293,94.1185,94.1422,466467.0
2015-08-13 15:30:00,119.17,119.18,118.71,119.01,551804.0,94.1343,94.1422,93.7709,94.0079,551804.0
2015-08-14 09:30:00,119.3,119.74,118.46,119.57,605256.0,94.237,94.5846,93.5735,94.4503,605256.0
2015-08-14 10:00:00,119.55,119.89,119.26,119.3,748296.0,94.4345,94.703,94.2054,94.237,748296.0
2015-08-14 10:30:00,119.3,119.51,118.88,119.06,298797.0,94.237,94.4029,93.9052,94.0474,298797.0
2015-08-14 11:00:00,119.06,119.1,118.74,119.0,245381.0,94.0474,94.079,93.7946,94.0,245381.0
2015-08-14 11:30:00,119.02,119.44,118.98,119.38,155154.0,94.0158,94.3476,93.9842,94.3002,155154.0
2015-08-14 12:00:00,119.38,119.45,119.18,119.43,135348.0,94.3002,94.3555,94.1422,94.3397,135348.0
2015-08-14 12:30:00,119.45,119.63,119.12,119.34,137770.0,94.3555,94.4977,94.0948,94.2686,137770.0
2015-08-14 13:00:00,119.36,119.7,119.33,119.63,239952.0,94.2844,94.553,94.2607,94.4977,239952.0
2015-08-14 13:30:00,119.64,119.77,119.32,119.46,204364.0,94.5056,94.6083,94.2528,94.3634,204364.0
2015-08-14 14:00:00,119.48,119.76,119.43,119.75,402062.0,94.3792,94.6004,94.3397,94.5925,402062.0
2015-08-14 14:30:00,119.75,119.84,119.51,119.58,254479.0,94.5925,94.6636,94.4029,94.4582,254479.0
2015-08-14 15:00:00,119.58,119.89,119.57,119.71,304148.0,94.4582,94.703,94.4503,94.5609,304148.0
2015-08-14 15:30:00,119.71,119.81,119.6,119.75,676953.0,94.5609,94.6399,94.474,94.5925,676953.0
2015-08-17 09:30:00,119.1,119.45,118.73,119.04,503945.0,94.079,94.3555,93.7867,94.0316,503945.0
2015-08-17 10:00:00,119.02,119.98,118.76,119.94,403182.0,94.0158,94.7741,93.8104,94.7425,403182.0
2015-08-17 10:30:00,119.95,120.32,119.9,120.25,362015.0,94.7504,95.0427,94.7109,94.9874,362015.0
2015-08-17 11:00:00,120.25,120.75,120.22,120.24,384263.0,94.9874,95.3824,94.9637,94.9795,384263.0
2015-08-17 11:30:00,120.24,120.36,120.06,120.17,243696.0,94.9795,95.0743,94.8373,94.9242,243696.0
2015-08-17 12:00:00,120.15,120.31,119.92,120.15,213251.0,94.9084,95.0348,94.7267,94.9084,213251.0
2015-08-17 12:30:00,120.15,120.22,119.94,120.08,218954.0,94.9084,94.9637,94.7425,94.8531,218954.0
2015-08-17 13:00:00,120.08,120.41,120.0,120.34,315331.0,94.8531,95.1138,94.7899,95.0585,315331.0
2015-08-17 13:30:00,120.35,120.38,120.23,120.29,162936.0,95.0664,95.0901,94.9716,95.019,162936.0
2015-08-17 14:00:00,120.29,120.46,120.26,120.35,224638.0,95.019,95.1533,94.9953,95.0664,224638.0
2015-08-17 14:30:00,120.36,120.36,120.07,120.25,318131.0,95.0743,95.0743,94.8452,94.9874,318131.0
2015-08-17 15:00:00,120.25,120.3,120.01,120.04,482350.0,94.9874,95.0269,94.7978,94.8215,482350.0
2015-08-17 15:30:00,120.04,120.11,119.69,119.74,1300277.0,94.8215,94.8768,94.5451,94.5846,1300277.0
2015-08-18 09:30:00,121.83,123.0,121.15,122.16,2310185.0,96.2355,97.1597,95.6983,96.4962,2310185.0
2015-08-18 10:00:00,122.17,123.77,122.17,123.45,1274756.0,96.5041,97.7679,96.5041,97.5152,1274756.0
2015-08-18 10:30:00,123.46,123.8,123.2,123.72,891955.0,97.5231,97.7916,97.3177,97.7284,891955.0
2015-08-18 11:00:00,123.71,123.72,123.0,123.28,525566.0,97.7205,97.7284,97.1597,97.3809,525566.0
2015-08-18 11:30:00,123.28,123.31,122.66,122.84,519108.0,97.3809,97.4046,96.8911,97.0333,519108.0
2015-08-18 12:00:00,122.83,123.12,122.23,122.27,467607.0,97.0254,97.2545,96.5515,96.5831,467607.0
2015-08-18 12:30:00,122.27,122.73,122.22,122.53,374296.0,96.5831,96.9464,96.5436,96.7884,374296.0
2015-08-18 13:00:00,122.5,122.68,122.22,122.5,397652.0,96.7647,96.9069,96.5436,96.7647,397652.0
2015-08-18 13:30:00,122.51,122.78,122.12,122.26,480959.0,96.7726,96.9859,96.4646,96.5752,480959.0
2015-08-18 14:00:00,122.26,122.55,122.04,122.4,405745.0,96.5752,96.8042,96.4014,96.6857,405745.0
2015-08-18 14:30:00,122.39,122.47,122.19,122.38,374376.0,96.6778,96.741,96.5199,96.6699,374376.0
2015-08-18 15:00:00,122.4,122.92,122.32,122.91,433082.0,96.6857,97.0965,96.6225,97.0886,433082.0
2015-08-18 15:30:00,122.91,123.1,122.76,122.8,1006693.0,97.0886,97.2387,96.9701,97.0017,1006693.0
2015-08-19 09:30:00,122.67,123.5,122.43,122.88,961613.0,96.899,97.5546,96.7094,97.0649,961613.0
2015-08-19 10:00:00,122.88,123.49,122.8,123.09,405238.0,97.0649,97.5467,97.0017,97.2308,405238.0
2015-08-19 10:30:00,123.07,123.1,122.5,122.79,456096.0,97.215,97.2387,96.7647,96.9938,456096.0
2015-08-19 11:00:00,122.79,123.08,122.54,122.62,375701.0,96.9938,97.2229,96.7963,96.8595,375701.0
2015-08-19 11:30:00,122.62,122.8,122.4,122.74,286073.0,96.8595,97.0017,96.6857,96.9543,286073.0
2015-08-19 12:00:00,122.73,122.78,122.13,122.36,247020.0,96.9464,96.9859,96.4725,96.6541,247020.0
2015-08-19 12:30:00,122.37,122.98,122.33,122.84,230592.0,96.662,97.1439,96.6304,97.0333,230592.0
2015-08-19 13:00:00,122.84,123.27,122.77,123.13,226035.0,97.0333,97.373,96.978,97.2624,226035.0
2015-08-19 13:30:00,123.11,123.58,123.01,123.35,260266.0,97.2466,97.6178,97.1676,97.4362,260266.0
2015-08-19 14:00:00,123.36,123.79,123.17,123.19,636793.0,97.4441,97.7837,97.294,97.3098,636793.0
2015-08-19 14:30:00,123.2,123.37,122.64,122.71,380509.0,97.3177,97.452,96.8753,96.9306,380509.0
2015-08-19 15:00:00,122.71,123.02,122.53,123.0,402260.0,96.9306,97.1755,96.7884,97.1597,402260.0
2015-08-19 15:30:00,123.0,123.13,122.76,122.8,708798.0,97.1597,97.2624,96.9701,97.0017,708798.0
2015-08-20 09:30:00,121.98,122.53,121.54,121.66,527791.0,96.354,96.7884,96.0064,96.1012,527791.0
2015-08-20 10:00:00,121.73,122.07,121.6,121.76,566027.0,96.1565,96.4251,96.0538,96.1802,566027.0
2015-08-20 10:30:00,121.76,121.9,121.47,121.88,290126.0,96.1802,96.2908,95.9511,96.275,290126.0
2015-08-20 11:00:00,121.88,122.22,121.8,122.13,289275.0,96.275,96.5436,96.2118,96.4725,289275.0
2015-08-20 11:30:00,122.13,122.15,121.71,121.94,154740.0,96.4725,96.4883,96.1407,96.3224,154740.0
2015-08-20 12:00:00,121.94,122.03,121.61,121.69,184080.0,96.3224,96.3935,96.0617,96.1249,184080.0
2015-08-20 12:30:00,121.66,121.9,121.35,121.35,290654.0,96.1012,96.2908,95.8563,95.8563,290654.0
2015-08-20 13:00:00,121.35,121.57,121.08,121.45,287655.0,95.8563,96.0301,95.6431,95.9353,287655.0
2015-08-20 13:30:00,121.41,121.76,121.09,121.61,292432.0,95.9037,96.1802,95.6509,96.0617,292432.0
2015-08-20 14:00:00,121.59,121.61,121.11,121.13,221867.0,96.0459,96.0617,95.6667,95.6825,221867.0
2015-08-20 14:30:00,121.14,121.25,120.83,121.05,287906.0,95.6904,95.7773,95.4456,95.6194,287906.0
2015-08-20 15:00:00,121.04,121.37,120.96,121.17,288415.0,95.6115,95.8721,95.5483,95.7141,288415.0
2015-08-20 15:30:00,121.17,121.33,120.55,120.56,873671.0,95.7141,95.8405,95.2244,95.2323,873671.0
2015-08-21 09:30:00,119.54,119.95,119.2,119.77,1198332.0,94.4266,94.7504,94.158,94.6083,1198332.0
2015-08-21 10:00:00,119.75,120.36,119.66,119.69,582611.0,94.5925,95.0743,94.5214,94.5451,582611.0
2015-08-21 10:30:00,119.69,119.78,119.18,119.42,608063.0,94.5451,94.6162,94.1422,94.3318,608063.0
2015-08-21 11:00:00,119.42,119.42,118.62,118.84,533868.0,94.3318,94.3318,93.6999,93.8736,533868.0
2015-08-21 11:30:00,118.83,118.97,118.44,118.72,459197.0,93.8657,93.9763,93.5577,93.7788,459197.0
2015-08-21 12:00:00,118.7,118.93,118.13,118.23,469055.0,93.763,93.9447,93.3128,93.3918,469055.0
2015-08-21 12:30:00,118.23,118.46,117.18,117.2,455282.0,93.3918,93.5735,92.5624,92.5782,455282.0
2015-08-21 13:00:00,117.19,117.65,117.03,117.63,446189.0,92.5703,92.9336,92.4439,92.9178,446189.0
2015-08-21 13:30:00,117.65,117.83,117.27,117.76,497229.0,92.9336,93.0758,92.6335,93.0205,497229.0
2015-08-21 14:00:00,117.77,117.96,117.46,117.61,315601.0,93.0284,93.1785,92.7836,92.902,315601.0
2015-08-21 14:30:00,117.63,117.8,116.92,117.08,462439.0,92.9178,93.0521,92.357,92.4834,462439.0
2015-08-21 15:00:00,117.07,117.34,116.3,116.61,731497.0,92.4755,92.6888,91.8673,92.1121,731497.0
2015-08-21 15:30:00,116.63,117.08,116.15,116.18,1803580.0,92.1279,92.4834,91.7488,91.7725,1803580.0
2015-08-24 09:30:00,110.05,112.25,92.17,111.36,3078807.0,86.9303,88.6681,72.8066,87.9651,3078807.0
2015-08-24 10:00:00,111.34,115.2,111.02,113.57,1256923.0,87.9493,90.9983,87.6965,89.7108,1256923.0
2015-08-24 10:30:00,113.58,114.0,112.12,113.93,958562.0,89.7187,90.0504,88.5654,89.9951,958562.0
2015-08-24 11:00:00,113.94,114.17,112.78,112.85,622899.0,90.003,90.1847,89.0867,89.142,622899.0
2015-08-24 11:30:00,112.83,115.71,112.73,115.02,601853.0,89.1262,91.4012,89.0473,90.8562,601853.0
2015-08-24 12:00:00,115.03,115.68,114.02,115.23,535405.0,90.8641,91.3775,90.0662,91.022,535405.0
2015-08-24 12:30:00,115.22,115.88,114.69,114.97,669560.0,91.0141,91.5355,90.5955,90.8167,669560.0
2015-08-24 13:00:00,114.95,115.36,114.5,114.82,448350.0,90.8009,91.1247,90.4454,90.6982,448350.0
2015-08-24 13:30:00,114.77,114.77,113.67,113.68,355505.0,90.6587,90.6587,89.7898,89.7977,355505.0
2015-08-24 14:00:00,113.68,113.93,112.91,113.55,400905.0,89.7977,89.9951,89.1894,89.695,400905.0
2015-08-24 14:30:00,113.55,114.08,112.0,112.06,462601.0,89.695,90.1136,88.4706,88.518,462601.0
2015-08-24 15:00:00,112.07,112.88,111.68,111.95,863529.0,88.5259,89.1657,88.2178,88.4311,863529.0
2015-08-24 15:30:00,111.95,114.7,111.61,112.62,1235758.0,88.4311,90.6034,88.1625,88.9604,1235758.0
2015-08-25 09:30:00,117.0,117.0,113.95,114.56,1601537.0,92.4202,92.4202,90.0109,90.4928,1601537.0
2015-08-25 10:00:00,114.54,114.92,114.07,114.33,811609.0,90.477,90.7772,90.1057,90.3111,811609.0
2015-08-25 10:30:00,114.33,114.68,114.09,114.61,483252.0,90.3111,90.5876,90.1215,90.5323,483252.0
2015-08-25 11:00:00,114.62,115.28,114.59,114.82,755081.0,90.5402,91.0615,90.5165,90.6982,755081.0
2015-08-25 11:30:00,114.84,115.17,114.79,114.82,333087.0,90.714,90.9746,90.6745,90.6982,333087.0
2015-08-25 12:00:00,114.83,115.41,114.8,115.35,406287.0,90.7061,91.1642,90.6824,91.1168,406287.0
2015-08-25 12:30:00,115.33,115.56,114.99,115.03,329964.0,91.101,91.2827,90.8325,90.8641,329964.0
2015-08-25 13:00:00,115.02,115.21,114.2,114.24,395859.0,90.8562,91.0062,90.2084,90.24,395859.0
2015-08-25 13:30:00,114.24,114.77,114.01,114.57,322168.0,90.24,90.6587,90.0583,90.5007,322168.0
2015-08-25 14:00:00,114.55,114.68,114.02,114.5,347632.0,90.4849,90.5876,90.0662,90.4454,347632.0
2015-08-25 14:30:00,114.52,115.2,114.36,115.0,434728.0,90.4612,90.9983,90.3348,90.8404,434728.0
2015-08-25 15:00:00,115.0,115.13,113.33,113.44,669634.0,90.8404,90.943,89.5212,89.6081,669634.0
2015-08-25 15:30:00,113.45,113.56,110.89,110.96,1573761.0,89.616,89.7029,87.5938,87.6491,1573761.0
2015-08-26 09:30:00,114.06,115.13,113.29,113.92,969655.0,90.0978,90.943,89.4896,89.9873,969655.0
2015-08-26 10:00:00,113.92,114.53,113.17,114.16,741478.0,89.9873,90.4691,89.3948,90.1768,741478.0
2015-08-26 10:30:00,114.17,114.74,113.78,113.88,476036.0,90.1847,90.635,89.8767,89.9557,476036.0
2015-08-26 11:00:00,113.86,114.01,113.17,113.25,402357.0,89.9399,90.0583,89.3948,89.458,402357.0
2015-08-26 11:30:00,113.22,113.47,112.44,112.84,433071.0,89.4343,89.6318,88.8182,89.1341,433071.0
2015-08-26 12:00:00,112.81,112.9,112.31,112.46,252786.0,89.1104,89.1815,88.7155,88.834,252786.0
2015-08-26 12:30:00,112.44,112.98,112.08,112.98,322497.0,88.8182,89.2447,88.5338,89.2447,322497.0
2015-08-26 13:00:00,113.0,113.4,112.71,113.31,575979.0,89.2605,89.5765,89.0315,89.5054,575979.0
2015-08-26 13:30:00,113.31,113.69,113.01,113.65,789662.0,89.5054,89.8056,89.2684,89.774,789662.0
2015-08-26 14:00:00,113.62,113.78,112.84,113.36,374470.0,89.7503,89.8767,89.1341,89.5449,374470.0
2015-08-26 14:30:00,113.37,114.62,113.25,114.37,456601.0,89.5528,90.5402,89.458,90.3427,456601.0
2015-08-26 15:00:00,114.34,115.36,114.13,114.86,1090348.0,90.319,91.1247,90.1531,90.7298,1090348.0
2015-08-26 15:30:00,114.87,116.03,114.75,115.92,1086246.0,90.7377,91.654,90.6429,91.5671,1086246.0
2015-08-27 09:30:00,117.5,117.74,116.22,116.5,713411.0,92.8152,93.0047,91.8041,92.0252,713411.0
2015-08-27 10:00:00,116.56,117.96,116.21,117.65,578091.0,92.0726,93.1785,91.7962,92.9336,578091.0
2015-08-27 10:30:00,117.69,117.96,117.27,117.73,361666.0,92.9652,93.1785,92.6335,92.9968,361666.0
2015-08-27 11:00:00,117.73,118.09,117.67,117.85,440915.0,92.9968,93.2812,92.9494,93.0916,440915.0
2015-08-27 11:30:00,117.87,117.91,117.37,117.45,344587.0,93.1074,93.139,92.7125,92.7757,344587.0
2015-08-27 12:00:00,117.41,117.83,117.35,117.76,241009.0,92.7441,93.0758,92.6967,93.0205,241009.0
2015-08-27 12:30:00,117.78,117.85,117.45,117.76,258352.0,93.0363,93.0916,92.7757,93.0205,258352.0
2015-08-27 13:00:00,117.78,117.98,117.6,117.69,236649.0,93.0363,93.1943,92.8941,92.9652,236649.0
2015-08-27 13:30:00,117.7,117.76,117.18,117.37,306630.0,92.9731,93.0205,92.5624,92.7125,306630.0
2015-08-27 14:00:00,117.38,117.39,116.33,116.57,381918.0,92.7204,92.7283,91.8909,92.0805,381918.0
2015-08-27 14:30:00,116.55,116.98,115.9,115.99,414974.0,92.0647,92.4044,91.5513,91.6224,414974.0
2015-08-27 15:00:00,115.97,116.73,115.33,116.67,609134.0,91.6066,92.2069,91.101,92.1595,609134.0
2015-08-27 15:30:00,116.7,117.66,116.42,117.65,814783.0,92.1832,92.9415,91.962,92.9336,814783.0
2015-08-28 09:30:00,117.43,117.99,117.19,117.79,387451.0,92.7599,93.2022,92.5703,93.0442,387451.0
2015-08-28 10:00:00,117.75,117.87,117.15,117.61,302342.0,93.0126,93.1074,92.5387,92.902,302342.0
2015-08-28 10:30:00,117.61,117.81,117.42,117.75,258421.0,92.902,93.06,92.752,93.0126,258421.0
2015-08-28 11:00:00,117.75,118.41,117.71,118.36,278023.0,93.0126,93.534,92.981,93.4945,278023.0
2015-08-28 11:30:00,118.35,118.46,117.47,117.58,352682.0,93.4866,93.5735,92.7915,92.8783,352682.0
2015-08-28 12:00:00,117.6,117.86,117.44,117.76,206733.0,92.8941,93.0995,92.7678,93.0205,206733.0
2015-08-28 12:30:00,117.77,117.95,117.62,117.73,170016.0,93.0284,93.1706,92.9099,92.9968,170016.0
2015-08-28 13:00:00,117.73,117.94,117.5,117.51,185413.0,92.9968,93.1627,92.8152,92.823,185413.0
2015-08-28 13:30:00,117.52,117.61,117.22,117.39,199265.0,92.8309,92.902,92.594,92.7283,199265.0
2015-08-28 14:00:00,117.43,117.73,117.2,117.42,346206.0,92.7599,92.9968,92.5782,92.752,346206.0
2015-08-28 14:30:00,117.4,117.81,117.21,117.72,273215.0,92.7362,93.06,92.5861,92.9889,273215.0
2015-08-28 15:00:00,117.74,117.76,117.17,117.4,342047.0,93.0047,93.0205,92.5545,92.7362,342047.0
2015-08-28 15:30:00,117.38,117.55,116.92,117.49,637861.0,92.7204,92.8546,92.357,92.8073,637861.0
2015-08-31 09:30:00,117.01,117.15,116.56,116.75,425207.0,92.4281,92.5387,92.0726,92.2227,425207.0
2015-08-31 10:00:00,116.78,117.3,116.35,117.2,364905.0,92.2464,92.6572,91.9067,92.5782,364905.0
2015-08-31 10:30:00,117.23,117.49,117.05,117.27,256791.0,92.6019,92.8073,92.4597,92.6335,256791.0
2015-08-31 11:00:00,117.28,117.29,116.74,117.05,223707.0,92.6414,92.6493,92.2148,92.4597,223707.0
2015-08-31 11:30:00,117.05,117.44,116.79,117.0,230350.0,92.4597,92.7678,92.2543,92.4202,230350.0
2015-08-31 12:00:00,117.01,117.27,116.9,117.22,165749.0,92.4281,92.6335,92.3412,92.594,165749.0
2015-08-31 12:30:00,117.22,117.28,116.95,116.95,161848.0,92.594,92.6414,92.3807,92.3807,161848.0
2015-08-31 13:00:00,116.98,117.0,116.58,116.63,159168.0,92.4044,92.4202,92.0884,92.1279,159168.0
2015-08-31 13:30:00,116.65,116.73,116.29,116.35,218048.0,92.1437,92.2069,91.8594,91.9067,218048.0
2015-08-31 14:00:00,116.37,116.51,115.95,116.18,228543.0,91.9225,92.0331,91.5908,91.7725,228543.0
2015-08-31 14:30:00,116.18,116.32,115.93,116.05,288315.0,91.7725,91.883,91.575,91.6698,288315.0
2015-08-31 15:00:00,116.06,116.56,116.03,116.46,330693.0,91.6777,92.0726,91.654,91.9936,330693.0
2015-08-31 15:30:00,116.45,116.97,116.44,116.5,722920.0,91.9857,92.3965,91.9778,92.0252,722920.0
2015-09-01 09:30:00,113.99,114.63,113.79,114.28,671958.0,90.5124,91.0206,90.3536,90.7427,671958.0
2015-09-01 10:00:00,114.24,114.43,113.59,114.43,563091.0,90.7109,90.8618,90.1948,90.8618,563091.0
2015-09-01 10:30:00,114.42,114.75,113.94,114.25,366195.0,90.8538,91.1159,90.4727,90.7188,366195.0
2015-09-01 11:00:00,114.26,114.51,113.97,114.19,331537.0,90.7268,90.9253,90.4965,90.6712,331537.0
2015-09-01 11:30:00,114.18,114.33,113.93,114.03,352121.0,90.6633,90.7824,90.4647,90.5441,352121.0
2015-09-01 12:00:00,114.03,114.18,113.52,113.62,324175.0,90.5441,90.6633,90.1392,90.2186,324175.0
2015-09-01 12:30:00,113.62,113.89,113.36,113.44,386587.0,90.2186,90.433,90.0121,90.0757,386587.0
2015-09-01 13:00:00,113.39,113.86,113.16,113.5,299862.0,90.036,90.4092,89.8533,90.1233,299862.0
2015-09-01 13:30:00,113.5,113.78,113.34,113.69,331737.0,90.1233,90.3456,89.9963,90.2742,331737.0
2015-09-01 14:00:00,113.69,113.69,113.05,113.27,350532.0,90.2742,90.2742,89.766,89.9407,350532.0
2015-09-01 14:30:00,113.27,114.01,113.21,113.49,399134.0,89.9407,90.5283,89.893,90.1154,399134.0
2015-09-01 15:00:00,113.5,113.78,113.2,113.3,541991.0,90.1233,90.3456,89.8851,89.9645,541991.0
2015-09-01 15:30:00,113.28,113.57,112.56,113.1,1098124.0,89.9486,90.1789,89.3769,89.8057,1098124.0
2015-09-02 09:30:00,114.83,115.59,114.65,115.06,710828.0,91.1794,91.7828,91.0365,91.362,710828.0
2015-09-02 10:00:00,115.06,115.46,114.48,114.57,386801.0,91.362,91.6796,90.9015,90.9729,386801.0
2015-09-02 10:30:00,114.57,114.98,114.32,114.96,267078.0,90.9729,91.2985,90.7744,91.2826,267078.0
2015-09-02 11:00:00,114.96,115.38,114.84,115.26,351293.0,91.2826,91.6161,91.1873,91.5208,351293.0
2015-09-02 11:30:00,115.28,115.39,114.97,115.24,284107.0,91.5367,91.624,91.2905,91.5049,284107.0
2015-09-02 12:00:00,115.21,115.39,114.98,115.3,302323.0,91.4811,91.624,91.2985,91.5526,302323.0
2015-09-02 12:30:00,115.29,115.87,115.27,115.86,251281.0,91.5446,92.0052,91.5288,91.9972,251281.0
2015-09-02 13:00:00,115.87,116.15,115.73,116.14,399857.0,92.0052,92.2275,91.894,92.2196,399857.0
2015-09-02 13:30:00,116.12,116.12,115.65,115.74,192318.0,92.2037,92.2037,91.8305,91.902,192318.0
2015-09-02 14:00:00,115.76,116.01,115.58,115.74,244618.0,91.9178,92.1163,91.7749,91.902,244618.0
2015-09-02 14:30:00,115.74,115.8,115.23,115.78,330174.0,91.902,91.9496,91.497,91.9337,330174.0
2015-09-02 15:00:00,115.79,115.89,115.24,115.76,362641.0,91.9417,92.0211,91.5049,91.9178,362641.0
2015-09-02 15:30:00,115.78,116.46,115.7,116.42,885776.0,91.9337,92.4737,91.8702,92.4419,885776.0
2015-09-03 09:30:00,117.03,117.93,116.95,117.4,541524.0,92.9263,93.6409,92.8627,93.2201,541524.0
2015-09-03 10:00:00,117.4,117.67,117.14,117.51,315365.0,93.2201,93.4344,93.0136,93.3074,315365.0
2015-09-03 10:30:00,117.52,118.03,117.47,117.94,279282.0,93.3153,93.7203,93.2756,93.6488,279282.0
2015-09-03 11:00:00,117.95,118.08,117.77,117.96,432079.0,93.6568,93.76,93.5139,93.6647,432079.0
2015-09-03 11:30:00,117.97,118.0,117.61,117.87,342818.0,93.6727,93.6965,93.3868,93.5933,342818.0
2015-09-03 12:00:00,117.86,117.92,117.62,117.72,168996.0,93.5853,93.633,93.3947,93.4741,168996.0
2015-09-03 12:30:00,117.74,117.78,117.41,117.56,203778.0,93.49,93.5218,93.228,93.3471,203778.0
2015-09-03 13:00:00,117.57,117.57,116.97,117.3,232859.0,93.355,93.355,92.8786,93.1407,232859.0
2015-09-03 13:30:00,117.32,117.32,116.69,116.71,215302.0,93.1565,93.1565,92.6563,92.6722,215302.0
2015-09-03 14:00:00,116.7,116.81,116.4,116.59,304666.0,92.6642,92.7516,92.426,92.5769,304666.0
2015-09-03 14:30:00,116.6,116.93,116.5,116.71,299895.0,92.5848,92.8469,92.5054,92.6722,299895.0
2015-09-03 15:00:00,116.7,116.89,116.4,116.47,364914.0,92.6642,92.8151,92.426,92.4816,364914.0
2015-09-03 15:30:00,116.44,116.98,116.18,116.56,764083.0,92.4578,92.8866,92.2513,92.5531,764083.0
2015-09-04 09:30:00,114.68,115.57,114.32,114.75,452792.0,91.0603,91.767,90.7744,91.1159,452792.0
2015-09-04 10:00:00,114.71,115.57,114.55,115.51,368521.0,91.0841,91.767,90.957,91.7193,368521.0
2015-09-04 10:30:00,115.5,115.69,114.97,115.09,239316.0,91.7114,91.8623,91.2905,91.3858,239316.0
2015-09-04 11:00:00,115.11,115.25,114.83,115.05,260389.0,91.4017,91.5129,91.1794,91.3541,260389.0
2015-09-04 11:30:00,115.03,115.11,114.75,114.85,241751.0,91.3382,91.4017,91.1159,91.1953,241751.0
2015-09-04 12:00:00,114.86,114.89,114.36,114.46,180526.0,91.2032,91.227,90.8062,90.8856,180526.0
2015-09-04 12:30:00,114.46,114.49,114.19,114.25,219985.0,90.8856,90.9094,90.6712,90.7188,219985.0
2015-09-04 13:00:00,114.27,114.32,113.83,114.01,209884.0,90.7347,90.7744,90.3853,90.5283,209884.0
2015-09-04 13:30:00,113.98,114.28,113.92,114.11,220045.0,90.5044,90.7427,90.4568,90.6077,220045.0
2015-09-04 14:00:00,114.09,114.17,113.56,113.67,252824.0,90.5918,90.6553,90.171,90.2583,252824.0
2015-09-04 14:30:00,113.66,113.87,113.49,113.84,480421.0,90.2504,90.4171,90.1154,90.3933,480421.0
2015-09-04 15:00:00,113.84,114.2,113.73,114.2,571962.0,90.3933,90.6791,90.3059,90.6791,571962.0
2015-09-04 15:30:00,114.21,115.11,114.03,114.43,994377.0,90.6871,91.4017,90.5441,90.8618,994377.0
2015-09-08 09:30:00,115.69,116.38,115.16,115.64,784754.0,91.8623,92.4101,91.4414,91.8225,784754.0
2015-09-08 10:00:00,115.67,115.77,114.96,115.25,362165.0,91.8464,91.9258,91.2826,91.5129,362165.0
2015-09-08 10:30:00,115.25,115.29,114.89,115.07,334764.0,91.5129,91.5446,91.227,91.3699,334764.0
2015-09-08 11:00:00,115.05,115.21,114.8,115.12,341065.0,91.3541,91.4811,91.1556,91.4096,341065.0
2015-09-08 11:30:00,115.13,115.16,114.79,114.82,238604.0,91.4176,91.4414,91.1476,91.1714,238604.0
2015-09-08 12:00:00,114.8,115.53,114.73,115.53,271620.0,91.1556,91.7352,91.1,91.7352,271620.0
2015-09-08 12:30:00,115.53,115.67,115.39,115.55,167446.0,91.7352,91.8464,91.624,91.7511,167446.0
2015-09-08 13:00:00,115.56,115.7,115.45,115.62,165856.0,91.759,91.8702,91.6717,91.8067,165856.0
2015-09-08 13:30:00,115.63,116.09,115.51,116.08,204514.0,91.8146,92.1799,91.7193,92.1719,204514.0
2015-09-08 14:00:00,116.08,116.24,115.89,116.22,207553.0,92.1719,92.299,92.0211,92.2831,207553.0
2015-09-08 14:30:00,116.23,116.49,116.16,116.31,326102.0,92.291,92.4975,92.2354,92.3546,326102.0
2015-09-08 15:00:00,116.3,116.48,116.13,116.47,385400.0,92.3466,92.4895,92.2116,92.4816,385400.0
2015-09-08 15:30:00,116.48,116.64,116.3,116.42,729347.0,92.4895,92.6166,92.3466,92.4419,729347.0
2015-09-09 09:30:00,117.11,117.47,116.31,116.79,455159.0,92.9898,93.2756,92.3546,92.7357,455159.0
2015-09-09 10:00:00,116.79,116.92,116.34,116.84,346724.0,92.7357,92.8389,92.3784,92.7754,346724.0
2015-09-09 10:30:00,116.83,116.95,115.95,116.05,287824.0,92.7675,92.8627,92.0687,92.1481,287824.0
2015-09-09 11:00:00,116.07,116.33,115.99,116.07,235480.0,92.164,92.3704,92.1005,92.164,235480.0
2015-09-09 11:30:00,116.07,116.23,115.88,116.0,222701.0,92.164,92.291,92.0131,92.1084,222701.0
2015-09-09 12:00:00,116.01,116.43,115.99,116.43,190422.0,92.1163,92.4498,92.1005,92.4498,190422.0
2015-09-09 12:30:00,116.43,116.48,116.21,116.32,210758.0,92.4498,92.4895,92.2752,92.3625,210758.0
2015-09-09 13:00:00,116.32,116.4,115.9,115.94,174801.0,92.3625,92.426,92.029,92.0608,174801.0
2015-09-09 13:30:00,115.93,115.93,115.31,115.35,266039.0,92.0528,92.0528,91.5605,91.5923,266039.0
2015-09-09 14:00:00,115.38,115.6,115.19,115.31,226300.0,91.6161,91.7908,91.4652,91.5605,226300.0
2015-09-09 14:30:00,115.3,115.33,114.81,114.94,287257.0,91.5526,91.5764,91.1635,91.2667,287257.0
2015-09-09 15:00:00,114.95,115.26,114.5,114.63,372657.0,91.2747,91.5208,90.9173,91.0206,372657.0
2015-09-09 15:30:00,114.6,114.61,113.7,114.0,891248.0,90.9968,91.0047,90.2821,90.5203,891248.0
2015-09-10 09:30:00,114.0,114.79,113.69,114.43,446734.0,90.5203,91.1476,90.2742,90.8618,446734.0
2015-09-10 10:00:00,114.44,114.91,114.2,114.44,413715.0,90.8697,91.2429,90.6791,90.8697,413715.0
2015-09-10 10:30:00,114.45,115.41,114.4,115.33,318857.0,90.8776,91.6399,90.8379,91.5764,318857.0
2015-09-10 11:00:00,115.31,115.38,114.41,114.53,231340.0,91.5605,91.6161,90.8459,90.9412,231340.0
2015-09-10 11:30:00,114.57,114.62,114.09,114.42,280236.0,90.9729,91.0126,90.5918,90.8538,280236.0
2015-09-10 12:00:00,114.41,114.64,114.04,114.15,316971.0,90.8459,91.0285,90.5521,90.6394,316971.0
2015-09-10 12:30:00,114.14,114.4,114.07,114.2,209023.0,90.6315,90.8379,90.5759,90.6791,209023.0
2015-09-10 13:00:00,114.21,114.93,114.06,114.91,292204.0,90.6871,91.2588,90.568,91.2429,292204.0
2015-09-10 13:30:00,114.89,115.31,114.87,115.04,430589.0,91.227,91.5605,91.2111,91.3461,430589.0
2015-09-10 14:00:00,115.04,115.16,114.83,115.0,243745.0,91.3461,91.4414,91.1794,91.3144,243745.0
2015-09-10 14:30:00,114.99,115.17,114.55,114.58,234921.0,91.3064,91.4494,90.957,90.9809,234921.0
2015-09-10 15:00:00,114.55,114.78,114.19,114.29,332749.0,90.957,91.1397,90.6712,90.7506,332749.0
2015-09-10 15:30:00,114.28,114.55,114.01,114.47,715600.0,90.7427,90.957,90.5283,90.8935,715600.0
2015-09-11 09:30:00,113.97,114.32,113.7,113.89,344371.0,90.4965,90.7744,90.2821,90.433,344371.0
2015-09-11 10:00:00,113.9,114.35,113.71,114.11,302066.0,90.4409,90.7982,90.2901,90.6077,302066.0
2015-09-11 10:30:00,114.11,114.38,114.03,114.07,220830.0,90.6077,90.8221,90.5441,90.5759,220830.0
2015-09-11 11:00:00,114.08,114.43,114.0,114.4,143987.0,90.5839,90.8618,90.5203,90.8379,143987.0
2015-09-11 11:30:00,114.43,114.86,114.21,114.73,243443.0,90.8618,91.2032,90.6871,91.1,243443.0
2015-09-11 12:00:00,114.76,115.27,114.7,115.17,197114.0,91.1238,91.5288,91.0762,91.4494,197114.0
2015-09-11 12:30:00,115.18,115.3,114.98,115.17,119588.0,91.4573,91.5526,91.2985,91.4494,119588.0
2015-09-11 13:00:00,115.18,115.21,114.63,114.66,171675.0,91.4573,91.4811,91.0206,91.0444,171675.0
2015-09-11 13:30:00,114.66,114.77,114.43,114.72,158898.0,91.0444,91.1317,90.8618,91.092,158898.0
2015-09-11 14:00:00,114.72,115.0,114.62,114.95,174266.0,91.092,91.3144,91.0126,91.2747,174266.0
2015-09-11 14:30:00,114.97,115.34,114.97,115.25,218597.0,91.2905,91.5843,91.2905,91.5129,218597.0
2015-09-11 15:00:00,115.25,115.45,115.05,115.12,255755.0,91.5129,91.6717,91.3541,91.4096,255755.0
2015-09-11 15:30:00,115.13,115.46,114.93,115.41,629978.0,91.4176,91.6796,91.2588,91.6399,629978.0
2015-09-14 09:30:00,115.5,115.56,114.69,115.02,398438.0,91.7114,91.759,91.0682,91.3302,398438.0
2015-09-14 10:00:00,115.02,115.46,114.98,115.25,284015.0,91.3302,91.6796,91.2985,91.5129,284015.0
2015-09-14 10:30:00,115.24,115.68,115.2,115.4,222928.0,91.5049,91.8543,91.4732,91.632,222928.0
2015-09-14 11:00:00,115.4,115.48,115.04,115.09,169309.0,91.632,91.6955,91.3461,91.3858,169309.0
2015-09-14 11:30:00,115.07,115.08,114.71,114.82,209160.0,91.3699,91.3779,91.0841,91.1714,209160.0
2015-09-14 12:00:00,114.83,114.88,114.61,114.68,175003.0,91.1794,91.2191,91.0047,91.0603,175003.0
2015-09-14 12:30:00,114.67,114.84,114.47,114.63,190096.0,91.0523,91.1873,90.8935,91.0206,190096.0
2015-09-14 13:00:00,114.63,114.69,114.5,114.59,180109.0,91.0206,91.0682,90.9173,90.9888,180109.0
2015-09-14 13:30:00,114.59,115.04,114.57,115.02,218086.0,90.9888,91.3461,90.9729,91.3302,218086.0
2015-09-14 14:00:00,115.04,115.04,114.78,114.78,192672.0,91.3461,91.3461,91.1397,91.1397,192672.0
2015-09-14 14:30:00,114.77,114.88,114.64,114.66,247744.0,91.1317,91.2191,91.0285,91.0444,247744.0
2015-09-14 15:00:00,114.67,114.8,114.55,114.64,310282.0,91.0523,91.1556,90.957,91.0285,310282.0
2015-09-14 15:30:00,114.66,114.82,114.41,114.72,573315.0,91.0444,91.1714,90.8459,91.092,573315.0
2015-09-15 09:30:00,114.78,114.78,113.9,114.13,538527.0,91.1397,91.1397,90.4409,90.6236,538527.0
2015-09-15 10:00:00,114.13,114.45,114.05,114.38,328331.0,90.6236,90.8776,90.56,90.8221,328331.0
2015-09-15 10:30:00,114.41,115.54,114.41,115.48,385206.0,90.8459,91.7431,90.8459,91.6955,385206.0
2015-09-15 11:00:00,115.5,115.73,115.38,115.55,233303.0,91.7114,91.894,91.6161,91.7511,233303.0
2015-09-15 11:30:00,115.56,115.84,115.49,115.82,273153.0,91.759,91.9814,91.7034,91.9655,273153.0
2015-09-15 12:00:00,115.81,116.04,115.76,115.99,203163.0,91.9575,92.1402,91.9178,92.1005,203163.0
2015-09-15 12:30:00,115.99,116.15,115.94,115.97,209988.0,92.1005,92.2275,92.0608,92.0846,209988.0
2015-09-15 13:00:00,115.97,116.32,115.85,116.3,201510.0,92.0846,92.3625,91.9893,92.3466,201510.0
2015-09-15 13:30:00,116.32,116.61,116.22,116.24,311194.0,92.3625,92.5928,92.2831,92.299,311194.0
2015-09-15 14:00:00,116.23,116.35,115.97,116.2,238646.0,92.291,92.3863,92.0846,92.2672,238646.0
2015-09-15 14:30:00,116.19,116.63,116.13,116.53,319733.0,92.2593,92.6086,92.2116,92.5292,319733.0
2015-09-15 15:00:00,116.53,116.63,116.17,116.34,380715.0,92.5292,92.6086,92.2434,92.3784,380715.0
2015-09-15 15:30:00,116.34,116.35,116.04,116.17,667565.0,92.3784,92.3863,92.1402,92.2434,667565.0
2015-09-16 09:30:00,116.08,116.9,115.97,116.38,535909.0,92.1719,92.823,92.0846,92.4101,535909.0
2015-09-16 10:00:00,116.36,116.64,116.22,116.46,280167.0,92.3943,92.6166,92.2831,92.4737,280167.0
2015-09-16 10:30:00,116.46,116.61,116.07,116.33,233159.0,92.4737,92.5928,92.164,92.3704,233159.0
2015-09-16 11:00:00,116.33,116.98,116.17,116.96,216371.0,92.3704,92.8866,92.2434,92.8707,216371.0
2015-09-16 11:30:00,116.97,117.43,116.76,117.33,337299.0,92.8786,93.2439,92.7119,93.1645,337299.0
2015-09-16 12:00:00,117.32,117.45,117.04,117.14,151298.0,93.1565,93.2598,92.9342,93.0136,151298.0
2015-09-16 12:30:00,117.15,117.56,117.05,117.49,204214.0,93.0215,93.3471,92.9421,93.2915,204214.0
2015-09-16 13:00:00,117.5,117.77,117.34,117.77,288595.0,93.2995,93.5139,93.1724,93.5139,288595.0
2015-09-16 13:30:00,117.76,117.92,117.69,117.9,254281.0,93.5059,93.633,93.4503,93.6171,254281.0
2015-09-16 14:00:00,117.88,117.89,117.08,117.28,310804.0,93.6012,93.6091,92.966,93.1248,310804.0
2015-09-16 14:30:00,117.26,117.42,117.16,117.35,557605.0,93.1089,93.2359,93.0295,93.1804,557605.0
2015-09-16 15:00:00,117.35,117.82,117.35,117.75,375273.0,93.1804,93.5536,93.1804,93.498,375273.0
2015-09-16 15:30:00,117.75,118.03,117.73,117.77,715683.0,93.498,93.7203,93.4821,93.5139,715683.0
2015-09-17 09:30:00,118.14,118.74,117.97,118.31,636409.0,93.8076,94.2841,93.6727,93.9426,636409.0
2015-09-17 10:00:00,118.3,118.42,117.75,117.77,302195.0,93.9347,94.03,93.498,93.5139,302195.0
2015-09-17 10:30:00,117.78,118.32,117.71,118.27,264752.0,93.5218,93.9506,93.4662,93.9109,264752.0
2015-09-17 11:00:00,118.29,118.42,118.17,118.27,235531.0,93.9268,94.03,93.8315,93.9109,235531.0
2015-09-17 11:30:00,118.29,118.43,118.2,118.28,246538.0,93.9268,94.0379,93.8553,93.9188,246538.0
2015-09-17 12:00:00,118.28,118.44,118.11,118.41,165926.0,93.9188,94.0459,93.7838,94.022,165926.0
2015-09-17 12:30:00,118.42,118.59,118.33,118.55,231552.0,94.03,94.165,93.9585,94.1332,231552.0
2015-09-17 13:00:00,118.55,118.88,118.4,118.71,191486.0,94.1332,94.3952,94.0141,94.2602,191486.0
2015-09-17 13:30:00,118.71,118.88,118.13,118.16,255548.0,94.2602,94.3952,93.7997,93.8235,255548.0
2015-09-17 14:00:00,118.27,119.1,117.27,118.48,540142.0,93.9109,94.5699,93.1168,94.0776,540142.0
2015-09-17 14:30:00,118.48,119.82,118.46,119.46,770948.0,94.0776,95.1416,94.0617,94.8558,770948.0
2015-09-17 15:00:00,119.47,119.71,117.68,118.3,759081.0,94.8637,95.0543,93.4424,93.9347,759081.0
2015-09-17 15:30:00,118.31,118.62,117.58,117.93,994252.0,93.9426,94.1888,93.363,93.6409,994252.0
2015-09-18 09:30:00,116.51,117.2,116.12,116.12,2953859.0,92.5134,93.0612,92.2037,92.2037,2953859.0
2015-09-18 10:00:00,116.14,117.08,115.93,116.93,610828.0,92.2196,92.966,92.0528,92.8469,610828.0
2015-09-18 10:30:00,116.94,117.05,116.47,116.68,351209.0,92.8548,92.9421,92.4816,92.6483,351209.0
2015-09-18 11:00:00,116.71,117.01,116.49,116.61,250928.0,92.6722,92.9104,92.4975,92.5928,250928.0
2015-09-18 11:30:00,116.64,117.09,116.5,116.84,226252.0,92.6166,92.9739,92.5054,92.7754,226252.0
2015-09-18 12:00:00,116.84,116.86,115.93,115.99,484025.0,92.7754,92.7913,92.0528,92.1005,484025.0
2015-09-18 12:30:00,116.0,116.15,115.67,116.09,420868.0,92.1084,92.2275,91.8464,92.1799,420868.0
2015-09-18 13:00:00,116.08,116.27,115.69,115.91,218731.0,92.1719,92.3228,91.8623,92.0369,218731.0
2015-09-18 13:30:00,115.91,115.97,115.29,115.36,300676.0,92.0369,92.0846,91.5446,91.6002,300676.0
2015-09-18 14:00:00,115.34,115.89,115.28,115.78,235844.0,91.5843,92.0211,91.5367,91.9337,235844.0
2015-09-18 14:30:00,115.77,115.82,115.34,115.61,249804.0,91.9258,91.9655,91.5843,91.7987,249804.0
2015-09-18 15:00:00,115.62,115.78,115.14,115.26,389281.0,91.8067,91.9337,91.4255,91.5208,389281.0
2015-09-18 15:30:00,115.27,115.3,114.98,115.18,1115591.0,91.5288,91.5526,91.2985,91.4573,1115591.0
2015-09-21 09:30:00,115.96,116.88,115.43,116.64,524517.0,92.0766,92.8072,91.6558,92.6166,524517.0
2015-09-21 10:00:00,116.64,116.68,116.25,116.28,424857.0,92.6166,92.6483,92.3069,92.3307,424857.0
2015-09-21 10:30:00,116.27,117.02,116.26,116.83,320167.0,92.3228,92.9183,92.3149,92.7675,320167.0
2015-09-21 11:00:00,116.83,117.11,116.7,116.7,389600.0,92.7675,92.9898,92.6642,92.6642,389600.0
2015-09-21 11:30:00,116.68,116.75,115.84,115.96,490952.0,92.6483,92.7039,91.9814,92.0766,490952.0
2015-09-21 12:00:00,115.95,116.0,115.6,115.89,361697.0,92.0687,92.1084,91.7908,92.0211,361697.0
2015-09-21 12:30:00,115.9,115.91,115.27,115.45,238119.0,92.029,92.0369,91.5288,91.6717,238119.0
2015-09-21 13:00:00,115.44,116.25,115.41,116.23,162757.0,91.6637,92.3069,91.6399,92.291,162757.0
2015-09-21 13:30:00,116.23,116.57,116.1,116.34,176976.0,92.291,92.561,92.1878,92.3784,176976.0
2015-09-21 14:00:00,116.33,116.54,116.07,116.42,218560.0,92.3704,92.5372,92.164,92.4419,218560.0
2015-09-21 14:30:00,116.42,116.85,116.29,116.73,311331.0,92.4419,92.7833,92.3387,92.6881,311331.0
2015-09-21 15:00:00,116.73,116.84,116.59,116.75,311433.0,92.6881,92.7754,92.5769,92.7039,311433.0
2015-09-21 15:30:00,116.76,116.82,116.21,116.62,651355.0,92.7119,92.7595,92.2752,92.6007,651355.0
2015-09-22 09:30:00,115.4,116.39,115.31,115.48,543383.0,91.632,92.4181,91.5605,91.6955,543383.0
2015-09-22 10:00:00,115.51,115.7,115.4,115.57,374802.0,91.7193,91.8702,91.632,91.767,374802.0
2015-09-22 10:30:00,115.55,115.56,114.89,115.19,339857.0,91.7511,91.759,91.227,91.4652,339857.0
2015-09-22 11:00:00,115.21,115.55,115.15,115.42,231257.0,91.4811,91.7511,91.4335,91.6479,231257.0
2015-09-22 11:30:00,115.4,115.75,115.37,115.61,199345.0,91.632,91.9099,91.6082,91.7987,199345.0
2015-09-22 12:00:00,115.61,115.97,115.39,115.79,220524.0,91.7987,92.0846,91.624,91.9417,220524.0
2015-09-22 12:30:00,115.81,115.83,115.05,115.09,140443.0,91.9575,91.9734,91.3541,91.3858,140443.0
2015-09-22 13:00:00,115.08,115.54,114.92,114.94,166815.0,91.3779,91.7431,91.2508,91.2667,166815.0
2015-09-22 13:30:00,114.97,115.21,114.94,115.06,280975.0,91.2905,91.4811,91.2667,91.362,280975.0
2015-09-22 14:00:00,115.07,115.38,114.95,115.33,252655.0,91.3699,91.6161,91.2747,91.5764,252655.0
2015-09-22 14:30:00,115.32,115.54,115.0,115.36,290887.0,91.5685,91.7431,91.3144,91.6002,290887.0
2015-09-22 15:00:00,115.33,115.62,115.08,115.55,288473.0,91.5764,91.8067,91.3779,91.7511,288473.0
2015-09-22 15:30:00,115.56,115.99,115.54,115.76,580892.0,91.759,92.1005,91.7431,91.9178,580892.0
2015-09-23 09:30:00,115.85,116.25,115.66,115.94,388566.0,91.9893,92.3069,91.8384,92.0608,388566.0
2015-09-23 10:00:00,115.97,116.41,115.92,116.32,242586.0,92.0846,92.434,92.0449,92.3625,242586.0
2015-09-23 10:30:00,116.32,116.55,116.07,116.5,247678.0,92.3625,92.5451,92.164,92.5054,247678.0
2015-09-23 11:00:00,116.5,116.53,115.9,116.12,268754.0,92.5054,92.5292,92.029,92.2037,268754.0
2015-09-23 11:30:00,116.11,116.22,115.77,116.03,204137.0,92.1957,92.2831,91.9258,92.1322,204137.0
2015-09-23 12:00:00,116.02,116.2,115.85,116.09,159383.0,92.1243,92.2672,91.9893,92.1799,159383.0
2015-09-23 12:30:00,116.09,116.14,115.91,116.12,148116.0,92.1799,92.2196,92.0369,92.2037,148116.0
2015-09-23 13:00:00,116.12,116.27,115.84,115.87,184573.0,92.2037,92.3228,91.9814,92.0052,184573.0
2015-09-23 13:30:00,115.86,116.24,115.83,116.11,220249.0,91.9972,92.299,91.9734,92.1957,220249.0
2015-09-23 14:00:00,116.12,116.54,116.06,116.32,230007.0,92.2037,92.5372,92.156,92.3625,230007.0
2015-09-23 14:30:00,116.32,116.43,115.97,116.16,287639.0,92.3625,92.4498,92.0846,92.2354,287639.0
2015-09-23 15:00:00,116.15,116.29,115.86,116.22,263996.0,92.2275,92.3387,91.9972,92.2831,263996.0
2015-09-23 15:30:00,116.22,116.5,116.01,116.18,515580.0,92.2831,92.5054,92.1163,92.2513,515580.0
2015-09-24 09:30:00,115.34,115.99,115.14,115.27,433067.0,91.5843,92.1005,91.4255,91.5288,433067.0
2015-09-24 10:00:00,115.34,115.57,115.07,115.16,329566.0,91.5843,91.767,91.3699,91.4414,329566.0
2015-09-24 10:30:00,115.17,115.37,115.0,115.05,289314.0,91.4494,91.6082,91.3144,91.3541,289314.0
2015-09-24 11:00:00,115.06,115.2,114.87,114.9,243962.0,91.362,91.4732,91.2111,91.235,243962.0
2015-09-24 11:30:00,114.91,115.14,114.84,115.07,282697.0,91.2429,91.4255,91.1873,91.3699,282697.0
2015-09-24 12:00:00,115.08,115.31,114.95,115.28,143212.0,91.3779,91.5605,91.2747,91.5367,143212.0
2015-09-24 12:30:00,115.29,115.63,115.27,115.27,235876.0,91.5446,91.8146,91.5288,91.5288,235876.0
2015-09-24 13:00:00,115.28,115.5,115.08,115.22,187359.0,91.5367,91.7114,91.3779,91.4891,187359.0
2015-09-24 13:30:00,115.23,115.72,115.1,115.54,301044.0,91.497,91.8861,91.3938,91.7431,301044.0
2015-09-24 14:00:00,115.55,116.09,115.42,116.0,262078.0,91.7511,92.1799,91.6479,92.1084,262078.0
2015-09-24 14:30:00,115.99,116.64,115.73,116.32,314331.0,92.1005,92.6166,91.894,92.3625,314331.0
2015-09-24 15:00:00,116.31,116.43,115.74,116.31,291760.0,92.3546,92.4498,91.902,92.3546,291760.0
2015-09-24 15:30:00,116.29,116.65,116.01,116.31,857146.0,92.3387,92.6245,92.1163,92.3546,857146.0
2015-09-25 09:30:00,117.23,117.72,117.09,117.1,455088.0,93.0851,93.4741,92.9739,92.9818,455088.0
2015-09-25 10:00:00,117.13,117.32,116.9,117.22,191704.0,93.0057,93.1565,92.823,93.0771,191704.0
2015-09-25 10:30:00,117.25,117.95,117.16,117.94,281062.0,93.101,93.6568,93.0295,93.6488,281062.0
2015-09-25 11:00:00,117.95,118.12,117.79,117.82,214145.0,93.6568,93.7918,93.5297,93.5536,214145.0
2015-09-25 11:30:00,117.82,117.85,117.55,117.75,210098.0,93.5536,93.5774,93.3392,93.498,210098.0
2015-09-25 12:00:00,117.76,117.76,117.38,117.53,248238.0,93.5059,93.5059,93.2042,93.3233,248238.0
2015-09-25 12:30:00,117.54,117.9,117.52,117.84,160541.0,93.3312,93.6171,93.3153,93.5694,160541.0
2015-09-25 13:00:00,117.85,118.17,117.78,117.87,238941.0,93.5774,93.8315,93.5218,93.5933,238941.0
2015-09-25 13:30:00,117.87,117.89,117.57,117.75,241115.0,93.5933,93.6091,93.355,93.498,241115.0
2015-09-25 14:00:00,117.74,117.89,117.19,117.24,388169.0,93.49,93.6091,93.0533,93.093,388169.0
2015-09-25 14:30:00,117.25,117.28,116.34,116.73,322680.0,93.101,93.1248,92.3784,92.6881,322680.0
2015-09-25 15:00:00,116.76,116.79,116.04,116.57,405193.0,92.7119,92.7357,92.1402,92.561,405193.0
2015-09-25 15:30:00,116.56,117.01,116.46,116.78,806724.0,92.5531,92.9104,92.4737,92.7278,806724.0
2015-09-28 09:30:00,116.53,117.38,116.24,116.5,509182.0,92.5292,93.2042,92.299,92.5054,509182.0
2015-09-28 10:00:00,116.5,116.53,115.5,115.84,424963.0,92.5054,92.5292,91.7114,91.9814,424963.0
2015-09-28 10:30:00,115.82,116.16,115.51,116.14,268858.0,91.9655,92.2354,91.7193,92.2196,268858.0
2015-09-28 11:00:00,116.15,116.31,115.44,115.51,299900.0,92.2275,92.3546,91.6637,91.7193,299900.0
2015-09-28 11:30:00,115.51,115.65,115.3,115.36,317277.0,91.7193,91.8305,91.5526,91.6002,317277.0
2015-09-28 12:00:00,115.35,115.4,115.09,115.13,289273.0,91.5923,91.632,91.3858,91.4176,289273.0
2015-09-28 12:30:00,115.12,115.14,114.62,114.65,243065.0,91.4096,91.4255,91.0126,91.0365,243065.0
2015-09-28 13:00:00,114.67,114.95,114.43,114.45,440590.0,91.0523,91.2747,90.8618,90.8776,440590.0
2015-09-28 13:30:00,114.45,114.79,114.21,114.26,303519.0,90.8776,91.1476,90.6871,90.7268,303519.0
2015-09-28 14:00:00,114.27,114.42,113.97,114.42,300322.0,90.7347,90.8538,90.4965,90.8538,300322.0
2015-09-28 14:30:00,114.41,114.56,114.0,114.13,328287.0,90.8459,90.965,90.5203,90.6236,328287.0
2015-09-28 15:00:00,114.14,114.24,113.85,114.02,350778.0,90.6315,90.7109,90.4012,90.5362,350778.0
2015-09-28 15:30:00,114.01,114.68,114.01,114.14,680594.0,90.5283,91.0603,90.5283,90.6315,680594.0
2015-09-29 09:30:00,114.21,114.62,113.88,114.47,728327.0,90.6871,91.0126,90.425,90.8935,728327.0
2015-09-29 10:00:00,114.51,114.93,114.22,114.87,360153.0,90.9253,91.2588,90.695,91.2111,360153.0
2015-09-29 10:30:00,114.89,114.92,113.7,113.88,482105.0,91.227,91.2508,90.2821,90.425,482105.0
2015-09-29 11:00:00,113.86,114.1,113.21,113.24,411410.0,90.4092,90.5997,89.893,89.9169,411410.0
2015-09-29 11:30:00,113.24,113.79,113.01,113.42,329162.0,89.9169,90.3536,89.7342,90.0598,329162.0
2015-09-29 12:00:00,113.42,113.48,112.52,113.07,442527.0,90.0598,90.1074,89.3452,89.7819,442527.0
2015-09-29 12:30:00,113.08,113.25,112.88,112.91,363741.0,89.7898,89.9248,89.631,89.6548,363741.0
2015-09-29 13:00:00,112.92,113.93,112.88,113.74,355491.0,89.6628,90.4647,89.631,90.3139,355491.0
2015-09-29 13:30:00,113.75,113.98,113.58,113.76,301092.0,90.3218,90.5044,90.1868,90.3298,301092.0
2015-09-29 14:00:00,113.78,113.8,112.92,113.2,395374.0,90.3456,90.3615,89.6628,89.8851,395374.0
2015-09-29 14:30:00,113.19,113.19,112.45,112.45,503765.0,89.8772,89.8772,89.2896,89.2896,503765.0
2015-09-29 15:00:00,112.45,112.52,111.8,111.9,759933.0,89.2896,89.3452,88.7734,88.8528,759933.0
2015-09-29 15:30:00,111.9,113.06,111.9,112.88,1353351.0,88.8528,89.7739,88.8528,89.631,1353351.0
2015-09-30 09:30:00,114.37,115.2,114.36,114.61,485613.0,90.8141,91.4732,90.8062,91.0047,485613.0
2015-09-30 10:00:00,114.63,114.75,114.31,114.61,305944.0,91.0206,91.1159,90.7665,91.0047,305944.0
2015-09-30 10:30:00,114.6,114.88,114.49,114.63,236340.0,90.9968,91.2191,90.9094,91.0206,236340.0
2015-09-30 11:00:00,114.62,115.19,114.48,115.15,240620.0,91.0126,91.4652,90.9015,91.4335,240620.0
2015-09-30 11:30:00,115.13,115.32,114.6,114.7,226010.0,91.4176,91.5685,90.9968,91.0762,226010.0
2015-09-30 12:00:00,114.72,114.85,114.27,114.46,181282.0,91.092,91.1953,90.7347,90.8856,181282.0
2015-09-30 12:30:00,114.45,114.59,114.0,114.29,193645.0,90.8776,90.9888,90.5203,90.7506,193645.0
2015-09-30 13:00:00,114.27,114.82,114.27,114.77,178060.0,90.7347,91.1714,90.7347,91.1317,178060.0
2015-09-30 13:30:00,114.78,115.08,114.55,115.02,281549.0,91.1397,91.3779,90.957,91.3302,281549.0
2015-09-30 14:00:00,115.04,115.22,114.76,115.22,184457.0,91.3461,91.4891,91.1238,91.4891,184457.0
2015-09-30 14:30:00,115.23,115.4,114.87,115.35,210779.0,91.497,91.632,91.2111,91.5923,210779.0
2015-09-30 15:00:00,115.34,115.49,115.03,115.4,308946.0,91.5843,91.7034,91.3382,91.632,308946.0
2015-09-30 15:30:00,115.41,115.63,115.3,115.38,868140.0,91.6399,91.8146,91.5526,91.6161,868140.0
2015-10-01 09:30:00,116.23,116.25,114.75,115.1,518234.0,92.291,92.3069,91.1159,91.3938,518234.0
2015-10-01 10:00:00,115.12,116.36,114.74,116.36,390876.0,91.4096,92.3943,91.1079,92.3943,390876.0
2015-10-01 10:30:00,116.36,116.44,115.75,115.83,320315.0,92.3943,92.4578,91.9099,91.9734,320315.0
2015-10-01 11:00:00,115.84,116.12,115.71,115.73,254634.0,91.9814,92.2037,91.8781,91.894,254634.0
2015-10-01 11:30:00,115.75,115.93,115.28,115.29,218425.0,91.9099,92.0528,91.5367,91.5446,218425.0
2015-10-01 12:00:00,115.29,115.37,114.83,115.37,289123.0,91.5446,91.6082,91.1794,91.6082,289123.0
2015-10-01 12:30:00,115.36,115.54,115.23,115.48,189532.0,91.6002,91.7431,91.497,91.6955,189532.0
2015-10-01 13:00:00,115.48,115.6,115.24,115.35,151828.0,91.6955,91.7908,91.5049,91.5923,151828.0
2015-10-01 13:30:00,115.37,116.01,115.34,116.0,267968.0,91.6082,92.1163,91.5843,92.1084,267968.0
2015-10-01 14:00:00,115.99,116.4,115.84,116.23,361501.0,92.1005,92.426,91.9814,92.291,361501.0
2015-10-01 14:30:00,116.24,116.68,116.17,116.56,330258.0,92.299,92.6483,92.2434,92.5531,330258.0
2015-10-01 15:00:00,116.55,116.89,116.51,116.65,434063.0,92.5451,92.8151,92.5134,92.6245,434063.0
2015-10-01 15:30:00,116.65,117.13,116.35,117.05,621167.0,92.6245,93.0057,92.3863,92.9421,621167.0
2015-10-02 09:30:00,115.56,116.01,115.16,115.16,476958.0,91.759,92.1163,91.4414,91.4414,476958.0
2015-10-02 10:00:00,115.15,115.47,114.71,115.16,370411.0,91.4335,91.6876,91.0841,91.4414,370411.0
2015-10-02 10:30:00,115.18,116.2,115.11,116.16,247120.0,91.4573,92.2672,91.4017,92.2354,247120.0
2015-10-02 11:00:00,116.15,116.35,115.67,116.03,186426.0,92.2275,92.3863,91.8464,92.1322,186426.0
2015-10-02 11:30:00,116.05,116.16,115.73,116.02,142177.0,92.1481,92.2354,91.894,92.1243,142177.0
2015-10-02 12:00:00,116.04,116.56,115.99,116.49,113808.0,92.1402,92.5531,92.1005,92.4975,113808.0
2015-10-02 12:30:00,116.52,116.97,116.44,116.83,176599.0,92.5213,92.8786,92.4578,92.7675,176599.0
2015-10-02 13:00:00,116.84,117.24,116.84,116.96,169253.0,92.7754,93.093,92.7754,92.8707,169253.0
2015-10-02 13:30:00,116.97,117.08,116.62,116.67,200398.0,92.8786,92.966,92.6007,92.6404,200398.0
2015-10-02 14:00:00,116.68,117.17,116.51,117.02,195158.0,92.6483,93.0374,92.5134,92.9183,195158.0
2015-10-02 14:30:00,117.04,117.14,116.64,116.7,176838.0,92.9342,93.0136,92.6166,92.6642,176838.0
2015-10-02 15:00:00,116.69,117.46,116.63,117.44,300434.0,92.6563,93.2677,92.6086,93.2518,300434.0
2015-10-02 15:30:00,117.44,117.9,117.4,117.86,532569.0,93.2518,93.6171,93.2201,93.5853,532569.0
2015-10-05 09:30:00,118.75,119.22,118.55,118.85,460238.0,94.292,94.6652,94.1332,94.3714,460238.0
2015-10-05 10:00:00,118.85,118.88,118.27,118.3,357113.0,94.3714,94.3952,93.9109,93.9347,357113.0
2015-10-05 10:30:00,118.3,118.43,117.91,118.06,352533.0,93.9347,94.0379,93.625,93.7441,352533.0
2015-10-05 11:00:00,118.05,118.38,117.99,118.09,147493.0,93.7362,93.9982,93.6885,93.7679,147493.0
2015-10-05 11:30:00,118.07,118.36,117.93,118.34,163360.0,93.7521,93.9823,93.6409,93.9665,163360.0
2015-10-05 12:00:00,118.31,118.62,118.27,118.39,211124.0,93.9426,94.1888,93.9109,94.0062,211124.0
2015-10-05 12:30:00,118.39,118.55,118.26,118.51,197737.0,94.0062,94.1332,93.9029,94.1014,197737.0
2015-10-05 13:00:00,118.53,118.92,118.48,118.75,223220.0,94.1173,94.427,94.0776,94.292,223220.0
2015-10-05 13:30:00,118.76,118.89,118.64,118.79,152858.0,94.2999,94.4032,94.2047,94.3238,152858.0
2015-10-05 14:00:00,118.8,119.14,118.71,119.02,178580.0,94.3317,94.6017,94.2602,94.5064,178580.0
2015-10-05 14:30:00,119.03,119.22,118.81,118.95,235350.0,94.5143,94.6652,94.3397,94.4508,235350.0
2015-10-05 15:00:00,118.94,119.17,118.9,119.07,241425.0,94.4429,94.6255,94.4111,94.5461,241425.0
2015-10-05 15:30:00,119.06,119.29,119.04,119.19,693755.0,94.5382,94.7208,94.5223,94.6414,693755.0
2015-10-06 09:30:00,119.1,119.2,118.12,119.08,374757.0,94.5699,94.6493,93.7918,94.554,374757.0
2015-10-06 10:00:00,119.08,119.1,118.26,118.33,579451.0,94.554,94.5699,93.9029,93.9585,579451.0
2015-10-06 10:30:00,118.35,118.78,118.29,118.45,260858.0,93.9744,94.3158,93.9268,94.0538,260858.0
2015-10-06 11:00:00,118.44,118.87,118.42,118.73,289704.0,94.0459,94.3873,94.03,94.2761,289704.0
2015-10-06 11:30:00,118.76,118.78,117.97,118.09,225692.0,94.2999,94.3158,93.6727,93.7679,225692.0
2015-10-06 12:00:00,118.1,118.46,118.07,118.2,270281.0,93.7759,94.0617,93.7521,93.8553,270281.0
2015-10-06 12:30:00,118.22,118.45,117.98,118.43,264919.0,93.8712,94.0538,93.6806,94.0379,264919.0
2015-10-06 13:00:00,118.42,118.73,118.22,118.68,221169.0,94.03,94.2761,93.8712,94.2364,221169.0
2015-10-06 13:30:00,118.68,118.71,118.32,118.43,159684.0,94.2364,94.2602,93.9506,94.0379,159684.0
2015-10-06 14:00:00,118.42,118.8,118.34,118.7,211432.0,94.03,94.3317,93.9665,94.2523,211432.0
2015-10-06 14:30:00,118.72,118.9,118.38,118.44,187728.0,94.2682,94.4111,93.9982,94.0459,187728.0
2015-10-06 15:00:00,118.42,118.68,118.27,118.66,257208.0,94.03,94.2364,93.9109,94.2205,257208.0
2015-10-06 15:30:00,118.65,118.82,118.44,118.67,813220.0,94.2126,94.3476,94.0459,94.2285,813220.0
2015-10-07 09:30:00,119.2,119.84,118.95,119.31,525279.0,94.6493,95.1575,94.4508,94.7367,525279.0
2015-10-07 10:00:00,119.29,119.69,119.29,119.54,312555.0,94.7208,95.0384,94.7208,94.9193,312555.0
2015-10-07 10:30:00,119.55,119.62,119.21,119.49,300515.0,94.9272,94.9828,94.6573,94.8796,300515.0
2015-10-07 11:00:00,119.45,119.67,119.12,119.16,281863.0,94.8478,95.0225,94.5858,94.6176,281863.0
2015-10-07 11:30:00,119.17,119.36,118.91,119.12,172338.0,94.6255,94.7764,94.4191,94.5858,172338.0
2015-10-07 12:00:00,119.13,119.14,118.51,118.54,175898.0,94.5937,94.6017,94.1014,94.1253,175898.0
2015-10-07 12:30:00,118.54,119.02,118.49,118.82,157592.0,94.1253,94.5064,94.0856,94.3476,157592.0
2015-10-07 13:00:00,118.82,119.01,118.51,118.58,306320.0,94.3476,94.4985,94.1014,94.157,306320.0
2015-10-07 13:30:00,118.58,119.23,118.58,119.06,254661.0,94.157,94.6731,94.157,94.5382,254661.0
2015-10-07 14:00:00,119.08,119.38,118.84,119.04,253313.0,94.554,94.7923,94.3635,94.5223,253313.0
2015-10-07 14:30:00,119.05,119.19,118.84,118.88,200165.0,94.5302,94.6414,94.3635,94.3952,200165.0
2015-10-07 15:00:00,118.88,119.33,118.83,119.08,265419.0,94.3952,94.7525,94.3555,94.554,265419.0
2015-10-07 15:30:00,119.09,119.64,119.08,119.61,682182.0,94.562,94.9987,94.554,94.9749,682182.0
2015-10-08 09:30:00,119.31,119.73,119.15,119.53,390111.0,94.7367,95.0702,94.6096,94.9114,390111.0
2015-10-08 10:00:00,119.54,119.85,119.5,119.75,228867.0,94.9193,95.1654,94.8875,95.086,228867.0
2015-10-08 10:30:00,119.75,120.43,119.75,120.32,328867.0,95.086,95.626,95.086,95.5386,328867.0
2015-10-08 11:00:00,120.34,120.42,119.86,120.12,223537.0,95.5545,95.6181,95.1734,95.3798,223537.0
2015-10-08 11:30:00,120.12,120.41,120.1,120.32,169063.0,95.3798,95.6101,95.364,95.5386,169063.0
2015-10-08 12:00:00,120.31,120.31,119.86,119.9,178862.0,95.5307,95.5307,95.1734,95.2052,178862.0
2015-10-08 12:30:00,119.9,120.08,119.61,119.76,171758.0,95.2052,95.3481,94.9749,95.094,171758.0
2015-10-08 13:00:00,119.79,119.91,119.69,119.82,113144.0,95.1178,95.2131,95.0384,95.1416,113144.0
2015-10-08 13:30:00,119.82,120.12,119.81,120.08,203076.0,95.1416,95.3798,95.1337,95.3481,203076.0
2015-10-08 14:00:00,120.09,120.46,119.91,120.19,426365.0,95.356,95.6498,95.2131,95.4354,426365.0
2015-10-08 14:30:00,120.18,121.1,120.1,121.06,474663.0,95.4275,96.158,95.364,96.1262,474663.0
2015-10-08 15:00:00,121.06,121.23,120.92,121.02,436351.0,96.1262,96.2612,96.0151,96.0945,436351.0
2015-10-08 15:30:00,121.02,121.18,120.87,121.05,623508.0,96.0945,96.2215,95.9754,96.1183,623508.0
2015-10-09 09:30:00,121.27,121.35,120.66,121.15,360566.0,96.293,96.3565,95.8086,96.1977,360566.0
2015-10-09 10:00:00,121.16,121.16,120.82,120.98,253185.0,96.2056,96.2056,95.9357,96.0627,253185.0
2015-10-09 10:30:00,120.97,121.5,120.94,121.49,242817.0,96.0548,96.4756,96.031,96.4677,242817.0
2015-10-09 11:00:00,121.49,121.49,121.17,121.27,257299.0,96.4677,96.4677,96.2136,96.293,257299.0
2015-10-09 11:30:00,121.27,121.32,120.82,120.94,188002.0,96.293,96.3327,95.9357,96.031,188002.0
2015-10-09 12:00:00,120.93,121.01,120.73,120.91,175395.0,96.023,96.0865,95.8642,96.0071,175395.0
2015-10-09 12:30:00,120.91,120.91,120.66,120.72,175566.0,96.0071,96.0071,95.8086,95.8563,175566.0
2015-10-09 13:00:00,120.72,120.83,120.51,120.54,151215.0,95.8563,95.9436,95.6895,95.7133,151215.0
2015-10-09 13:30:00,120.54,120.79,120.47,120.61,142154.0,95.7133,95.9118,95.6578,95.7689,142154.0
2015-10-09 14:00:00,120.61,120.97,120.58,120.97,136387.0,95.7689,96.0548,95.7451,96.0548,136387.0
2015-10-09 14:30:00,120.95,121.25,120.8,121.25,189245.0,96.0389,96.2771,95.9198,96.2771,189245.0
2015-10-09 15:00:00,121.25,121.26,121.06,121.2,219791.0,96.2771,96.285,96.1262,96.2374,219791.0
2015-10-09 15:30:00,121.2,121.37,121.17,121.31,559614.0,96.2374,96.3724,96.2136,96.3247,559614.0
2015-10-12 09:30:00,121.49,122.25,121.0,121.85,359595.0,96.4677,97.0711,96.0786,96.7535,359595.0
2015-10-12 10:00:00,121.87,122.11,121.69,121.95,304394.0,96.7694,96.96,96.6265,96.8329,304394.0
2015-10-12 10:30:00,121.95,122.2,121.81,122.05,178049.0,96.8329,97.0314,96.7218,96.9123,178049.0
2015-10-12 11:00:00,122.04,122.4,121.99,122.39,204147.0,96.9044,97.1902,96.8647,97.1823,204147.0
2015-10-12 11:30:00,122.36,122.45,122.17,122.34,190309.0,97.1585,97.2299,97.0076,97.1426,190309.0
2015-10-12 12:00:00,122.33,122.37,122.07,122.18,111194.0,97.1347,97.1664,96.9282,97.0156,111194.0
2015-10-12 12:30:00,122.21,122.21,121.93,122.04,110834.0,97.0394,97.0394,96.817,96.9044,110834.0
2015-10-12 13:00:00,122.05,122.05,121.83,122.0,74676.0,96.9123,96.9123,96.7376,96.8726,74676.0
2015-10-12 13:30:00,121.98,122.03,121.7,121.81,126230.0,96.8568,96.8965,96.6344,96.7218,126230.0
2015-10-12 14:00:00,121.82,121.93,121.76,121.91,88216.0,96.7297,96.817,96.6821,96.8012,88216.0
2015-10-12 14:30:00,121.91,122.17,121.87,122.1,102729.0,96.8012,97.0076,96.7694,96.952,102729.0
2015-10-12 15:00:00,122.1,122.19,122.04,122.16,116417.0,96.952,97.0235,96.9044,96.9997,116417.0
2015-10-12 15:30:00,122.17,122.27,121.89,121.89,382984.0,97.0076,97.087,96.7853,96.7853,382984.0
2015-10-13 09:30:00,121.77,122.1,121.51,121.92,337542.0,96.69,96.952,96.4836,96.8091,337542.0
2015-10-13 10:00:00,121.91,122.1,121.78,122.1,209009.0,96.8012,96.952,96.6979,96.952,209009.0
2015-10-13 10:30:00,122.09,122.23,121.87,122.11,181992.0,96.9441,97.0553,96.7694,96.96,181992.0
2015-10-13 11:00:00,122.1,122.29,122.02,122.07,151673.0,96.952,97.1029,96.8885,96.9282,151673.0
2015-10-13 11:30:00,122.06,122.15,121.77,121.85,142774.0,96.9203,96.9917,96.69,96.7535,142774.0
2015-10-13 12:00:00,121.85,121.99,121.65,121.73,107459.0,96.7535,96.8647,96.5947,96.6582,107459.0
2015-10-13 12:30:00,121.73,121.9,121.29,121.31,82631.0,96.6582,96.7932,96.3089,96.3247,82631.0
2015-10-13 13:00:00,121.28,121.41,121.16,121.35,108444.0,96.3009,96.4041,96.2056,96.3565,108444.0
2015-10-13 13:30:00,121.37,121.45,121.14,121.37,98270.0,96.3724,96.4359,96.1898,96.3724,98270.0
2015-10-13 14:00:00,121.37,121.52,121.25,121.29,121460.0,96.3724,96.4915,96.2771,96.3089,121460.0
2015-10-13 14:30:00,121.29,121.7,121.23,121.68,168735.0,96.3089,96.6344,96.2612,96.6185,168735.0
2015-10-13 15:00:00,121.69,121.72,121.34,121.55,158277.0,96.6265,96.6503,96.3486,96.5153,158277.0
2015-10-13 15:30:00,121.57,121.7,121.39,121.62,452725.0,96.5312,96.6344,96.3883,96.5709,452725.0
2015-10-14 09:30:00,121.33,121.88,121.11,121.6,290660.0,96.3406,96.7773,96.1659,96.555,290660.0
2015-10-14 10:00:00,121.64,121.64,120.68,120.83,347788.0,96.5868,96.5868,95.8245,95.9436,347788.0
2015-10-14 10:30:00,120.81,121.07,119.9,120.03,454278.0,95.9277,96.1342,95.2052,95.3084,454278.0
2015-10-14 11:00:00,120.03,120.15,119.78,119.8,420395.0,95.3084,95.4037,95.1099,95.1257,420395.0
2015-10-14 11:30:00,119.79,120.04,119.73,119.9,293079.0,95.1178,95.3163,95.0702,95.2052,293079.0
2015-10-14 12:00:00,119.89,119.97,119.56,119.71,320774.0,95.1972,95.2607,94.9352,95.0543,320774.0
2015-10-14 12:30:00,119.72,120.41,119.69,120.17,424514.0,95.0622,95.6101,95.0384,95.4195,424514.0
2015-10-14 13:00:00,120.17,120.34,119.89,119.92,217455.0,95.4195,95.5545,95.1972,95.221,217455.0
2015-10-14 13:30:00,119.92,120.11,119.82,120.06,142422.0,95.221,95.3719,95.1416,95.3322,142422.0
2015-10-14 14:00:00,120.05,120.22,119.61,119.72,237163.0,95.3243,95.4592,94.9749,95.0622,237163.0
2015-10-14 14:30:00,119.7,119.88,119.58,119.87,391319.0,95.0463,95.1893,94.9511,95.1813,391319.0
2015-10-14 15:00:00,119.88,120.14,119.82,120.07,315412.0,95.1893,95.3957,95.1416,95.3401,315412.0
2015-10-14 15:30:00,120.08,120.36,120.03,120.25,581786.0,95.3481,95.5704,95.3084,95.4831,581786.0
2015-10-15 09:30:00,120.62,121.43,120.47,120.77,289432.0,95.7769,96.42,95.6578,95.896,289432.0
2015-10-15 10:00:00,120.75,121.12,120.4,120.91,158586.0,95.8801,96.1739,95.6022,96.0071,158586.0
2015-10-15 10:30:00,120.89,121.35,120.83,121.11,110846.0,95.9912,96.3565,95.9436,96.1659,110846.0
2015-10-15 11:00:00,121.07,121.27,121.0,121.26,159561.0,96.1342,96.293,96.0786,96.285,159561.0
2015-10-15 11:30:00,121.26,121.33,120.77,120.77,171666.0,96.285,96.3406,95.896,95.896,171666.0
2015-10-15 12:00:00,120.75,121.18,120.75,121.06,107179.0,95.8801,96.2215,95.8801,96.1262,107179.0
2015-10-15 12:30:00,121.05,121.1,120.84,120.86,108536.0,96.1183,96.158,95.9515,95.9674,108536.0
2015-10-15 13:00:00,120.86,121.25,120.8,121.21,162084.0,95.9674,96.2771,95.9198,96.2453,162084.0
2015-10-15 13:30:00,121.21,121.33,121.14,121.23,113163.0,96.2453,96.3406,96.1898,96.2612,113163.0
2015-10-15 14:00:00,121.24,121.58,121.22,121.43,171852.0,96.2692,96.5391,96.2533,96.42,171852.0
2015-10-15 14:30:00,121.44,121.91,121.41,121.82,208831.0,96.428,96.8012,96.4041,96.7297,208831.0
2015-10-15 15:00:00,121.83,122.03,121.75,121.94,317230.0,96.7376,96.8965,96.6741,96.825,317230.0
2015-10-15 15:30:00,121.93,122.03,121.7,121.83,603486.0,96.817,96.8965,96.6344,96.7376,603486.0
2015-10-16 09:30:00,121.63,122.52,121.63,122.23,697236.0,96.5788,97.2855,96.5788,97.0553,697236.0
2015-10-16 10:00:00,122.25,122.35,122.01,122.11,228198.0,97.0711,97.1505,96.8806,96.96,228198.0
2015-10-16 10:30:00,122.08,122.16,121.88,122.03,179620.0,96.9362,96.9997,96.7773,96.8965,179620.0
2015-10-16 11:00:00,122.05,122.4,122.01,122.16,184537.0,96.9123,97.1902,96.8806,96.9997,184537.0
2015-10-16 11:30:00,122.17,122.39,122.07,122.26,180537.0,97.0076,97.1823,96.9282,97.0791,180537.0
2015-10-16 12:00:00,122.26,122.27,121.93,122.01,210032.0,97.0791,97.087,96.817,96.8806,210032.0
2015-10-16 12:30:00,122.02,122.23,121.97,122.2,133920.0,96.8885,97.0553,96.8488,97.0314,133920.0
2015-10-16 13:00:00,122.21,122.38,122.15,122.2,206494.0,97.0394,97.1744,96.9917,97.0314,206494.0
2015-10-16 13:30:00,122.2,122.39,122.17,122.23,281068.0,97.0314,97.1823,97.0076,97.0553,281068.0
2015-10-16 14:00:00,122.23,122.62,122.13,122.55,295257.0,97.0553,97.3649,96.9759,97.3094,295257.0
2015-10-16 14:30:00,122.57,122.82,122.48,122.6,218370.0,97.3252,97.5237,97.2538,97.3491,218370.0
2015-10-16 15:00:00,122.59,122.66,122.47,122.53,157750.0,97.3411,97.3967,97.2458,97.2935,157750.0
2015-10-16 15:30:00,122.53,122.75,122.48,122.71,420703.0,97.2935,97.4682,97.2538,97.4364,420703.0
2015-10-19 09:30:00,122.61,122.93,122.37,122.67,264754.0,97.357,97.6111,97.1664,97.4046,264754.0
2015-10-19 10:00:00,122.71,122.74,122.33,122.4,303679.0,97.4364,97.4602,97.1347,97.1902,303679.0
2015-10-19 10:30:00,122.38,122.51,122.2,122.5,209614.0,97.1744,97.2776,97.0314,97.2697,209614.0
2015-10-19 11:00:00,122.5,122.64,122.36,122.4,213854.0,97.2697,97.3808,97.1585,97.1902,213854.0
2015-10-19 11:30:00,122.4,122.93,122.38,122.8,233929.0,97.1902,97.6111,97.1744,97.5079,233929.0
2015-10-19 12:00:00,122.81,122.91,122.57,122.71,107193.0,97.5158,97.5952,97.3252,97.4364,107193.0
2015-10-19 12:30:00,122.7,122.89,122.65,122.8,105895.0,97.4285,97.5793,97.3888,97.5079,105895.0
2015-10-19 13:00:00,122.81,122.89,122.52,122.53,111398.0,97.5158,97.5793,97.2855,97.2935,111398.0
2015-10-19 13:30:00,122.52,122.54,122.32,122.54,100384.0,97.2855,97.3014,97.1267,97.3014,100384.0
2015-10-19 14:00:00,122.54,122.69,122.44,122.52,105628.0,97.3014,97.4205,97.222,97.2855,105628.0
2015-10-19 14:30:00,122.53,122.76,122.52,122.72,133803.0,97.2935,97.4761,97.2855,97.4443,133803.0
2015-10-19 15:00:00,122.72,122.94,122.7,122.82,144332.0,97.4443,97.619,97.4285,97.5237,144332.0
2015-10-19 15:30:00,122.82,123.2,122.78,123.15,369149.0,97.5237,97.8255,97.492,97.7858,369149.0
2015-10-20 09:30:00,122.89,123.17,122.57,122.97,356247.0,97.5793,97.8017,97.3252,97.6428,356247.0
2015-10-20 10:00:00,122.97,123.01,122.69,122.76,187756.0,97.6428,97.6746,97.4205,97.4761,187756.0
2015-10-20 10:30:00,122.75,123.01,122.58,122.87,194465.0,97.4682,97.6746,97.3332,97.5634,194465.0
2015-10-20 11:00:00,122.87,122.88,122.42,122.58,173104.0,97.5634,97.5714,97.2061,97.3332,173104.0
2015-10-20 11:30:00,122.58,122.72,122.35,122.66,141864.0,97.3332,97.4443,97.1505,97.3967,141864.0
2015-10-20 12:00:00,122.63,122.8,122.54,122.76,108903.0,97.3729,97.5079,97.3014,97.4761,108903.0
2015-10-20 12:30:00,122.76,122.85,122.56,122.78,102065.0,97.4761,97.5476,97.3173,97.492,102065.0
2015-10-20 13:00:00,122.77,122.96,122.67,122.8,102782.0,97.484,97.6349,97.4046,97.5079,102782.0
2015-10-20 13:30:00,122.81,122.87,122.64,122.81,114879.0,97.5158,97.5634,97.3808,97.5158,114879.0
2015-10-20 14:00:00,122.8,123.04,122.72,123.02,125640.0,97.5079,97.6984,97.4443,97.6825,125640.0
2015-10-20 14:30:00,123.02,123.16,122.88,123.13,150967.0,97.6825,97.7937,97.5714,97.7699,150967.0
2015-10-20 15:00:00,123.13,123.17,122.8,122.89,269166.0,97.7699,97.8017,97.5079,97.5793,269166.0
2015-10-20 15:30:00,122.91,123.02,122.76,122.89,401585.0,97.5952,97.6825,97.4761,97.5793,401585.0
2015-10-21 09:30:00,123.29,123.52,123.0,123.48,320087.0,97.8969,98.0796,97.6667,98.0478,320087.0
2015-10-21 10:00:00,123.5,123.51,123.13,123.26,222045.0,98.0637,98.0716,97.7699,97.8731,222045.0
2015-10-21 10:30:00,123.24,123.59,123.18,123.45,176787.0,97.8572,98.1352,97.8096,98.024,176787.0
2015-10-21 11:00:00,123.47,123.53,123.2,123.33,111442.0,98.0399,98.0875,97.8255,97.9287,111442.0
2015-10-21 11:30:00,123.35,123.66,123.29,123.61,122825.0,97.9446,98.1907,97.8969,98.151,122825.0
2015-10-21 12:00:00,123.61,123.66,123.42,123.52,118973.0,98.151,98.1907,98.0002,98.0796,118973.0
2015-10-21 12:30:00,123.52,123.67,123.34,123.37,113399.0,98.0796,98.1987,97.9366,97.9605,113399.0
2015-10-21 13:00:00,123.33,123.34,122.79,122.81,211611.0,97.9287,97.9366,97.4999,97.5158,211611.0
2015-10-21 13:30:00,122.81,122.98,122.75,122.84,163748.0,97.5158,97.6508,97.4682,97.5396,163748.0
2015-10-21 14:00:00,122.84,123.33,122.75,123.27,161297.0,97.5396,97.9287,97.4682,97.8811,161297.0
2015-10-21 14:30:00,123.28,123.73,123.26,123.57,220908.0,97.889,98.2463,97.8731,98.1193,220908.0
2015-10-21 15:00:00,123.58,124.02,123.53,123.75,367315.0,98.1272,98.4766,98.0875,98.2622,367315.0
2015-10-21 15:30:00,123.74,123.75,123.23,123.31,572059.0,98.2543,98.2622,97.8493,97.9128,572059.0
2015-10-22 09:30:00,123.9,124.36,122.88,123.21,560500.0,98.3813,98.7466,97.5714,97.8334,560500.0
2015-10-22 10:00:00,123.22,123.4,123.0,123.28,394759.0,97.8414,97.9843,97.6667,97.889,394759.0
2015-10-22 10:30:00,123.31,123.53,123.1,123.26,559617.0,97.9128,98.0875,97.7461,97.8731,559617.0
2015-10-22 11:00:00,123.25,123.29,122.9,122.99,268436.0,97.8652,97.8969,97.5873,97.6587,268436.0
2015-10-22 11:30:00,123.0,123.56,122.91,123.4,291551.0,97.6667,98.1113,97.5952,97.9843,291551.0
2015-10-22 12:00:00,123.41,123.87,123.02,123.77,341802.0,97.9922,98.3575,97.6825,98.2781,341802.0
2015-10-22 12:30:00,123.79,123.95,123.61,123.91,312591.0,98.294,98.421,98.151,98.3892,312591.0
2015-10-22 13:00:00,123.92,124.11,123.65,123.73,250845.0,98.3972,98.5481,98.1828,98.2463,250845.0
2015-10-22 13:30:00,123.74,124.07,123.69,123.99,198240.0,98.2543,98.5163,98.2146,98.4528,198240.0
2015-10-22 14:00:00,123.97,124.06,123.7,123.97,286993.0,98.4369,98.5083,98.2225,98.4369,286993.0
2015-10-22 14:30:00,123.98,124.36,123.74,124.34,325795.0,98.4448,98.7466,98.2543,98.7307,325795.0
2015-10-22 15:00:00,124.34,124.48,124.01,124.45,347004.0,98.7307,98.8418,98.4686,98.818,347004.0
2015-10-22 15:30:00,124.46,124.48,124.13,124.39,606883.0,98.826,98.8418,98.5639,98.7704,606883.0
2015-10-23 09:30:00,125.01,125.75,124.79,125.44,587498.0,99.2627,99.8503,99.088,99.6041,587498.0
2015-10-23 10:00:00,125.44,125.57,124.17,124.24,470343.0,99.6041,99.7073,98.5957,98.6513,470343.0
2015-10-23 10:30:00,124.24,124.34,123.4,123.44,499244.0,98.6513,98.7307,97.9843,98.016,499244.0
2015-10-23 11:00:00,123.48,124.04,123.38,123.64,239105.0,98.0478,98.4925,97.9684,98.1749,239105.0
2015-10-23 11:30:00,123.65,123.66,123.11,123.23,310683.0,98.1828,98.1907,97.754,97.8493,310683.0
2015-10-23 12:00:00,123.24,123.34,123.09,123.11,285402.0,97.8572,97.9366,97.7381,97.754,285402.0
2015-10-23 12:30:00,123.11,123.36,122.97,123.36,260292.0,97.754,97.9525,97.6428,97.9525,260292.0
2015-10-23 13:00:00,123.35,123.44,123.14,123.31,195951.0,97.9446,98.016,97.7778,97.9128,195951.0
2015-10-23 13:30:00,123.32,123.99,123.32,123.9,211301.0,97.9208,98.4528,97.9208,98.3813,211301.0
2015-10-23 14:00:00,123.9,124.33,123.84,124.21,206340.0,98.3813,98.7227,98.3337,98.6275,206340.0
2015-10-23 14:30:00,124.19,124.74,124.12,124.58,244722.0,98.6116,99.0483,98.556,98.9212,244722.0
2015-10-23 15:00:00,124.58,124.62,124.17,124.31,231422.0,98.9212,98.953,98.5957,98.7069,231422.0
2015-10-23 15:30:00,124.31,124.74,124.28,124.61,440378.0,98.7069,99.0483,98.683,98.9451,440378.0
2015-10-26 09:30:00,124.55,125.34,124.48,125.11,291887.0,98.8974,99.5247,98.8418,99.3421,291887.0
2015-10-26 10:00:00,125.11,125.11,124.02,124.74,641468.0,99.3421,99.3421,98.4766,99.0483,641468.0
2015-10-26 10:30:00,124.75,125.24,124.64,125.12,279629.0,99.0562,99.4453,98.9689,99.35,279629.0
2015-10-26 11:00:00,125.13,125.15,124.79,124.98,224064.0,99.358,99.3739,99.088,99.2389,224064.0
2015-10-26 11:30:00,124.96,125.32,124.96,125.13,169039.0,99.223,99.5088,99.223,99.358,169039.0
2015-10-26 12:00:00,125.13,125.52,125.04,125.37,157017.0,99.358,99.6676,99.2865,99.5485,157017.0
2015-10-26 12:30:00,125.37,125.39,125.18,125.28,173008.0,99.5485,99.5644,99.3977,99.4771,173008.0
2015-10-26 13:00:00,125.28,125.47,125.18,125.44,141093.0,99.4771,99.6279,99.3977,99.6041,141093.0
2015-10-26 13:30:00,125.42,125.66,125.36,125.4,170134.0,99.5882,99.7788,99.5406,99.5724,170134.0
2015-10-26 14:00:00,125.4,125.66,125.35,125.39,181574.0,99.5724,99.7788,99.5327,99.5644,181574.0
2015-10-26 14:30:00,125.38,125.53,125.34,125.44,169659.0,99.5565,99.6756,99.5247,99.6041,169659.0
2015-10-26 15:00:00,125.44,125.57,125.31,125.51,253324.0,99.6041,99.7073,99.5009,99.6597,253324.0
2015-10-26 15:30:00,125.5,125.58,124.98,124.99,902227.0,99.6518,99.7153,99.2389,99.2468,902227.0
2015-10-27 09:30:00,124.51,125.09,124.42,124.65,359087.0,98.8657,99.3262,98.7942,98.9768,359087.0
2015-10-27 10:00:00,124.64,124.87,124.29,124.5,260872.0,98.9689,99.1515,98.691,98.8577,260872.0
2015-10-27 10:30:00,124.5,124.51,124.28,124.42,210098.0,98.8577,98.8657,98.683,98.7942,210098.0
2015-10-27 11:00:00,124.41,124.75,124.31,124.39,212679.0,98.7863,99.0562,98.7069,98.7704,212679.0
2015-10-27 11:30:00,124.39,124.55,123.87,123.9,233489.0,98.7704,98.8974,98.3575,98.3813,233489.0
2015-10-27 12:00:00,123.9,124.22,123.82,124.14,154000.0,98.3813,98.6354,98.3178,98.5719,154000.0
2015-10-27 12:30:00,124.15,124.44,123.92,124.07,148623.0,98.5798,98.8101,98.3972,98.5163,148623.0
2015-10-27 13:00:00,124.06,124.1,123.89,124.07,160368.0,98.5083,98.5401,98.3734,98.5163,160368.0
2015-10-27 13:30:00,124.07,124.22,123.97,124.05,175884.0,98.5163,98.6354,98.4369,98.5004,175884.0
2015-10-27 14:00:00,124.05,124.25,123.93,124.03,139898.0,98.5004,98.6592,98.4051,98.4845,139898.0
2015-10-27 14:30:00,124.01,124.19,123.94,124.04,180662.0,98.4686,98.6116,98.4131,98.4925,180662.0
2015-10-27 15:00:00,124.05,124.49,124.03,124.43,221665.0,98.5004,98.8498,98.4845,98.8021,221665.0
2015-10-27 15:30:00,124.45,124.58,124.27,124.49,553657.0,98.818,98.9212,98.6751,98.8498,553657.0
2015-10-28 09:30:00,124.38,124.59,123.98,124.12,335465.0,98.7624,98.9292,98.4448,98.556,335465.0
2015-10-28 10:00:00,124.12,124.29,123.85,124.19,320094.0,98.556,98.691,98.3416,98.6116,320094.0
2015-10-28 10:30:00,124.18,124.48,124.02,124.13,421568.0,98.6036,98.8418,98.4766,98.5639,421568.0
2015-10-28 11:00:00,124.13,124.3,124.06,124.09,175802.0,98.5639,98.6989,98.5083,98.5322,175802.0
2015-10-28 11:30:00,124.1,124.15,123.88,124.15,225087.0,98.5401,98.5798,98.3654,98.5798,225087.0
2015-10-28 12:00:00,124.15,124.17,123.9,123.97,237859.0,98.5798,98.5957,98.3813,98.4369,237859.0
2015-10-28 12:30:00,123.97,123.99,123.69,123.72,1083491.0,98.4369,98.4528,98.2146,98.2384,1083491.0
2015-10-28 13:00:00,123.73,123.89,123.48,123.49,191586.0,98.2463,98.3734,98.0478,98.0557,191586.0
2015-10-28 13:30:00,123.49,123.52,123.17,123.25,345241.0,98.0557,98.0796,97.8017,97.8652,345241.0
2015-10-28 14:00:00,123.25,123.29,122.22,122.7,607037.0,97.8652,97.8969,97.0473,97.4285,607037.0
2015-10-28 14:30:00,122.7,123.19,122.4,123.03,403106.0,97.4285,97.8175,97.1902,97.6905,403106.0
2015-10-28 15:00:00,123.02,123.75,122.93,123.47,379912.0,97.6825,98.2622,97.6111,98.0399,379912.0
2015-10-28 15:30:00,123.5,124.06,123.49,123.86,992754.0,98.0637,98.5083,98.0557,98.3495,992754.0
2015-10-29 09:30:00,123.42,124.07,123.42,123.53,424459.0,98.0002,98.5163,98.0002,98.0875,424459.0
2015-10-29 10:00:00,123.52,123.54,123.15,123.17,257577.0,98.0796,98.0954,97.7858,97.8017,257577.0
2015-10-29 10:30:00,123.15,123.18,122.75,122.91,256201.0,97.7858,97.8096,97.4682,97.5952,256201.0
2015-10-29 11:00:00,122.92,123.11,122.83,123.03,233220.0,97.6031,97.754,97.5317,97.6905,233220.0
2015-10-29 11:30:00,123.03,123.13,122.96,123.06,340572.0,97.6905,97.7699,97.6349,97.7143,340572.0
2015-10-29 12:00:00,123.07,123.12,122.96,123.05,155843.0,97.7223,97.762,97.6349,97.7064,155843.0
2015-10-29 12:30:00,123.05,123.35,122.93,123.3,203900.0,97.7064,97.9446,97.6111,97.9049,203900.0
2015-10-29 13:00:00,123.31,123.39,123.14,123.3,183656.0,97.9128,97.9763,97.7778,97.9049,183656.0
2015-10-29 13:30:00,123.3,123.31,123.15,123.26,168128.0,97.9049,97.9128,97.7858,97.8731,168128.0
2015-10-29 14:00:00,123.25,123.41,123.19,123.32,233732.0,97.8652,97.9922,97.8175,97.9208,233732.0
2015-10-29 14:30:00,123.32,123.55,123.25,123.52,159348.0,97.9208,98.1034,97.8652,98.0796,159348.0
2015-10-29 15:00:00,123.53,123.69,123.43,123.62,297591.0,98.0875,98.2146,98.0081,98.159,297591.0
2015-10-29 15:30:00,123.61,123.94,123.49,123.63,717126.0,98.151,98.4131,98.0557,98.1669,717126.0
2015-10-30 09:30:00,123.27,124.01,123.27,123.91,284997.0,97.8811,98.4686,97.8811,98.3892,284997.0
2015-10-30 10:00:00,123.93,124.21,123.71,123.72,253719.0,98.4051,98.6275,98.2304,98.2384,253719.0
2015-10-30 10:30:00,123.73,123.99,123.67,123.76,229382.0,98.2463,98.4528,98.1987,98.2701,229382.0
2015-10-30 11:00:00,123.77,123.81,123.48,123.68,197763.0,98.2781,98.3098,98.0478,98.2066,197763.0
2015-10-30 11:30:00,123.68,124.21,123.66,124.11,251148.0,98.2066,98.6275,98.1907,98.5481,251148.0
2015-10-30 12:00:00,124.09,124.45,124.09,124.25,233432.0,98.5322,98.818,98.5322,98.6592,233432.0
2015-10-30 12:30:00,124.25,124.61,124.14,124.6,169367.0,98.6592,98.9451,98.5719,98.9371,169367.0
2015-10-30 13:00:00,124.61,124.72,124.47,124.64,139497.0,98.9451,99.0324,98.8339,98.9689,139497.0
2015-10-30 13:30:00,124.65,124.75,124.55,124.56,148223.0,98.9768,99.0562,98.8974,98.9054,148223.0
2015-10-30 14:00:00,124.54,124.67,124.14,124.23,258581.0,98.8895,98.9927,98.5719,98.6433,258581.0
2015-10-30 14:30:00,124.22,124.32,123.87,123.88,282805.0,98.6354,98.7148,98.3575,98.3654,282805.0
2015-10-30 15:00:00,123.87,124.16,123.78,123.82,260898.0,98.3575,98.5878,98.286,98.3178,260898.0
2015-10-30 15:30:00,123.81,124.13,123.62,123.64,687201.0,98.3098,98.5639,98.159,98.1749,687201.0
2015-11-02 09:30:00,124.24,124.38,123.54,123.67,406530.0,98.6513,98.7624,98.0954,98.1987,406530.0
2015-11-02 10:00:00,123.66,123.88,123.49,123.58,203588.0,98.1907,98.3654,98.0557,98.1272,203588.0
2015-11-02 10:30:00,123.58,123.95,123.38,123.68,214457.0,98.1272,98.421,97.9684,98.2066,214457.0
2015-11-02 11:00:00,123.71,123.97,123.56,123.73,197372.0,98.2304,98.4369,98.1113,98.2463,197372.0
2015-11-02 11:30:00,123.75,123.85,123.52,123.75,95243.0,98.2622,98.3416,98.0796,98.2622,95243.0
2015-11-02 12:00:00,123.75,123.83,123.65,123.79,99901.0,98.2622,98.3257,98.1828,98.294,99901.0
2015-11-02 12:30:00,123.81,124.03,123.78,124.0,93888.0,98.3098,98.4845,98.286,98.4607,93888.0
2015-11-02 13:00:00,123.99,124.18,123.99,124.13,102735.0,98.4528,98.6036,98.4528,98.5639,102735.0
2015-11-02 13:30:00,124.14,124.22,123.98,124.19,115442.0,98.5719,98.6354,98.4448,98.6116,115442.0
2015-11-02 14:00:00,124.19,124.28,124.09,124.26,147015.0,98.6116,98.683,98.5322,98.6672,147015.0
2015-11-02 14:30:00,124.26,124.63,124.24,124.56,163480.0,98.6672,98.961,98.6513,98.9054,163480.0
2015-11-02 15:00:00,124.54,124.64,124.27,124.38,287208.0,98.8895,98.9689,98.6751,98.7624,287208.0
2015-11-02 15:30:00,124.38,124.61,124.3,124.4,452258.0,98.7624,98.9451,98.6989,98.7783,452258.0
2015-11-03 09:30:00,124.23,124.43,123.81,124.33,322476.0,98.6433,98.8021,98.3098,98.7227,322476.0
2015-11-03 10:00:00,124.35,124.88,124.27,124.75,234258.0,98.7386,99.1595,98.6751,99.0562,234258.0
2015-11-03 10:30:00,124.74,125.09,124.71,124.87,200272.0,99.0483,99.3262,99.0245,99.1515,200272.0
2015-11-03 11:00:00,124.87,124.88,124.63,124.81,236911.0,99.1515,99.1595,98.961,99.1039,236911.0
2015-11-03 11:30:00,124.81,125.16,124.69,125.12,196602.0,99.1039,99.3818,99.0086,99.35,196602.0
2015-11-03 12:00:00,125.12,125.15,124.94,125.01,119465.0,99.35,99.3739,99.2071,99.2627,119465.0
2015-11-03 12:30:00,125.02,125.23,124.84,125.19,121616.0,99.2706,99.4374,99.1277,99.4056,121616.0
2015-11-03 13:00:00,125.16,125.28,125.01,125.21,114650.0,99.3818,99.4771,99.2627,99.4215,114650.0
2015-11-03 13:30:00,125.21,125.5,125.16,125.5,171345.0,99.4215,99.6518,99.3818,99.6518,171345.0
2015-11-03 14:00:00,125.49,125.9,125.49,125.89,230855.0,99.6438,99.9694,99.6438,99.9614,230855.0
2015-11-03 14:30:00,125.91,126.04,125.66,125.68,225922.0,99.9773,100.0805,99.7788,99.7947,225922.0
2015-11-03 15:00:00,125.67,125.76,125.52,125.54,295557.0,99.7868,99.8582,99.6676,99.6835,295557.0
2015-11-03 15:30:00,125.54,125.66,125.47,125.59,766089.0,99.6835,99.7788,99.6279,99.7232,766089.0
2015-11-04 09:30:00,125.48,125.56,124.65,124.71,466434.0,99.6359,99.6994,98.9768,99.0245,466434.0
2015-11-04 10:00:00,124.73,124.95,124.62,124.83,209186.0,99.0404,99.215,98.953,99.1198,209186.0
2015-11-04 10:30:00,124.83,125.18,124.81,124.85,244356.0,99.1198,99.3977,99.1039,99.1356,244356.0
2015-11-04 11:00:00,124.83,125.11,124.62,125.06,203257.0,99.1198,99.3421,98.953,99.3024,203257.0
2015-11-04 11:30:00,125.06,125.46,125.06,125.34,138363.0,99.3024,99.62,99.3024,99.5247,138363.0
2015-11-04 12:00:00,125.37,125.64,125.28,125.4,126006.0,99.5485,99.7629,99.4771,99.5724,126006.0
2015-11-04 12:30:00,125.38,125.46,125.22,125.28,137714.0,99.5565,99.62,99.4294,99.4771,137714.0
2015-11-04 13:00:00,125.3,125.3,124.99,125.24,144791.0,99.493,99.493,99.2468,99.4453,144791.0
2015-11-04 13:30:00,125.25,125.43,125.18,125.38,87174.0,99.4533,99.5962,99.3977,99.5565,87174.0
2015-11-04 14:00:00,125.4,125.66,125.28,125.62,133331.0,99.5724,99.7788,99.4771,99.747,133331.0
2015-11-04 14:30:00,125.61,125.82,125.56,125.8,217072.0,99.7391,99.9059,99.6994,99.89,217072.0
2015-11-04 15:00:00,125.81,125.87,125.37,125.4,339300.0,99.8979,99.9456,99.5485,99.5724,339300.0
2015-11-04 15:30:00,125.41,125.43,125.14,125.36,676513.0,99.5803,99.5962,99.3659,99.5406,676513.0
2015-11-05 09:30:00,125.46,125.78,125.39,125.67,263707.0,99.62,99.8741,99.5644,99.7868,263707.0
2015-11-05 10:00:00,125.65,125.84,125.45,125.52,214576.0,99.7709,99.9217,99.6121,99.6676,214576.0
2015-11-05 10:30:00,125.49,125.5,125.01,125.02,198564.0,99.6438,99.6518,99.2627,99.2706,198564.0
2015-11-05 11:00:00,125.03,125.48,124.95,125.42,136437.0,99.2786,99.6359,99.215,99.5882,136437.0
2015-11-05 11:30:00,125.43,125.72,125.23,125.69,132686.0,99.5962,99.8265,99.4374,99.8026,132686.0
2015-11-05 12:00:00,125.71,125.94,125.54,125.9,121036.0,99.8185,100.0011,99.6835,99.9694,121036.0
2015-11-05 12:30:00,125.9,125.91,125.49,125.66,99733.0,99.9694,99.9773,99.6438,99.7788,99733.0
2015-11-05 13:00:00,125.67,125.7,125.48,125.54,100004.0,99.7868,99.8106,99.6359,99.6835,100004.0
2015-11-05 13:30:00,125.54,125.81,125.53,125.75,84820.0,99.6835,99.8979,99.6756,99.8503,84820.0
2015-11-05 14:00:00,125.76,125.85,125.46,125.53,109629.0,99.8582,99.9297,99.62,99.6756,109629.0
2015-11-05 14:30:00,125.54,125.66,125.47,125.59,103801.0,99.6835,99.7788,99.6279,99.7232,103801.0
2015-11-05 15:00:00,125.58,125.81,125.43,125.76,161687.0,99.7153,99.8979,99.5962,99.8582,161687.0
2015-11-05 15:30:00,125.76,126.01,125.71,125.73,304470.0,99.8582,100.0567,99.8185,99.8344,304470.0
2015-11-06 09:30:00,125.27,125.9,125.11,125.57,290446.0,99.4691,99.9694,99.3421,99.7073,290446.0
2015-11-06 10:00:00,125.55,125.57,125.02,125.23,192747.0,99.6915,99.7073,99.2706,99.4374,192747.0
2015-11-06 10:30:00,125.21,125.99,125.2,125.87,143247.0,99.4215,100.0408,99.4136,99.9456,143247.0
2015-11-06 11:00:00,125.89,125.93,124.98,125.06,272155.0,99.9614,99.9932,99.2389,99.3024,272155.0
2015-11-06 11:30:00,125.06,125.43,125.04,125.06,175608.0,99.3024,99.5962,99.2865,99.3024,175608.0
2015-11-06 12:00:00,125.06,125.28,124.82,125.19,232526.0,99.3024,99.4771,99.1118,99.4056,232526.0
2015-11-06 12:30:00,125.19,125.39,125.03,125.39,127970.0,99.4056,99.5644,99.2786,99.5644,127970.0
2015-11-06 13:00:00,125.38,125.76,125.36,125.56,190799.0,99.5565,99.8582,99.5406,99.6994,190799.0
2015-11-06 13:30:00,125.56,126.06,125.4,125.88,136011.0,99.6994,100.0964,99.5724,99.9535,136011.0
2015-11-06 14:00:00,125.89,126.11,125.51,125.72,129893.0,99.9614,100.1361,99.6597,99.8265,129893.0
2015-11-06 14:30:00,125.67,125.8,125.38,125.65,114789.0,99.7868,99.89,99.5565,99.7709,114789.0
2015-11-06 15:00:00,125.64,125.79,125.46,125.5,206701.0,99.7629,99.882,99.62,99.6518,206701.0
2015-11-06 15:30:00,125.52,126.02,125.52,126.01,430732.0,99.6676,100.0647,99.6676,100.0567,430732.0
2015-11-09 09:30:00,125.8,126.12,124.34,124.38,424246.0,99.89,100.1441,98.7307,98.7624,424246.0
2015-11-09 10:00:00,124.39,124.48,124.15,124.27,370010.0,98.7704,98.8418,98.5798,98.6751,370010.0
2015-11-09 10:30:00,124.27,124.69,124.2,124.33,220672.0,98.6751,99.0086,98.6195,98.7227,220672.0
2015-11-09 11:00:00,124.31,124.34,123.85,123.88,243543.0,98.7069,98.7307,98.3416,98.3654,243543.0
2015-11-09 11:30:00,123.87,124.2,123.85,124.07,221739.0,98.3575,98.6195,98.3416,98.5163,221739.0
2015-11-09 12:00:00,124.06,124.2,123.93,124.04,153646.0,98.5083,98.6195,98.4051,98.4925,153646.0
2015-11-09 12:30:00,124.03,124.22,123.86,124.08,137372.0,98.4845,98.6354,98.3495,98.5242,137372.0
2015-11-09 13:00:00,124.07,124.12,123.71,123.87,160600.0,98.5163,98.556,98.2304,98.3575,160600.0
2015-11-09 13:30:00,123.89,124.15,123.82,123.95,280687.0,98.3734,98.5798,98.3178,98.421,280687.0
2015-11-09 14:00:00,123.98,124.2,123.89,124.15,291414.0,98.4448,98.6195,98.3734,98.5798,291414.0
2015-11-09 14:30:00,124.14,124.22,123.93,124.05,251407.0,98.5719,98.6354,98.4051,98.5004,251407.0
2015-11-09 15:00:00,124.05,124.21,123.88,124.17,399501.0,98.5004,98.6275,98.3654,98.5957,399501.0
2015-11-09 15:30:00,124.19,124.62,124.17,124.51,597487.0,98.6116,98.953,98.5957,98.8657,597487.0
2015-11-10 09:30:00,124.49,124.69,124.25,124.48,400981.0,98.8498,99.0086,98.6592,98.8418,400981.0
2015-11-10 10:00:00,124.46,124.54,124.21,124.27,347082.0,98.826,98.8895,98.6275,98.6751,347082.0
2015-11-10 10:30:00,124.27,124.49,124.24,124.34,272638.0,98.6751,98.8498,98.6513,98.7307,272638.0
2015-11-10 11:00:00,124.34,124.46,124.04,124.11,217247.0,98.7307,98.826,98.4925,98.5481,217247.0
2015-11-10 11:30:00,124.12,124.33,124.06,124.19,170641.0,98.556,98.7227,98.5083,98.6116,170641.0
2015-11-10 12:00:00,124.2,124.62,124.13,124.46,148355.0,98.6195,98.953,98.5639,98.826,148355.0
2015-11-10 12:30:00,124.45,124.51,124.36,124.41,101096.0,98.818,98.8657,98.7466,98.7863,101096.0
2015-11-10 13:00:00,124.41,124.5,124.29,124.48,110586.0,98.7863,98.8577,98.691,98.8418,110586.0
2015-11-10 13:30:00,124.48,124.59,124.34,124.47,161028.0,98.8418,98.9292,98.7307,98.8339,161028.0
2015-11-10 14:00:00,124.47,124.69,124.44,124.65,131742.0,98.8339,99.0086,98.8101,98.9768,131742.0
2015-11-10 14:30:00,124.66,125.13,124.63,124.93,165497.0,98.9848,99.358,98.961,99.1992,165497.0
2015-11-10 15:00:00,124.92,125.25,124.87,125.24,221703.0,99.1912,99.4533,99.1515,99.4453,221703.0
2015-11-10 15:30:00,125.24,125.41,125.09,125.31,470853.0,99.4453,99.5803,99.3262,99.5009,470853.0
2015-11-11 09:30:00,125.43,125.43,124.77,124.98,335762.0,99.5962,99.5962,99.0721,99.2389,335762.0
2015-11-11 10:00:00,125.01,125.18,124.71,124.81,268042.0,99.2627,99.3977,99.0245,99.1039,268042.0
2015-11-11 10:30:00,124.82,125.08,124.52,124.84,286796.0,99.1118,99.3183,98.8736,99.1277,286796.0
2015-11-11 11:00:00,124.87,125.08,124.73,124.96,148461.0,99.1515,99.3183,99.0404,99.223,148461.0
2015-11-11 11:30:00,124.96,125.27,124.96,125.11,203233.0,99.223,99.4691,99.223,99.3421,203233.0
2015-11-11 12:00:00,125.12,125.28,124.96,125.21,134232.0,99.35,99.4771,99.223,99.4215,134232.0
2015-11-11 12:30:00,125.22,125.41,125.06,125.12,116988.0,99.4294,99.5803,99.3024,99.35,116988.0
2015-11-11 13:00:00,125.13,125.13,124.78,125.0,130291.0,99.358,99.358,99.0801,99.2547,130291.0
2015-11-11 13:30:00,125.0,125.15,124.86,125.0,86232.0,99.2547,99.3739,99.1436,99.2547,86232.0
2015-11-11 14:00:00,125.01,125.19,124.89,125.19,101866.0,99.2627,99.4056,99.1674,99.4056,101866.0
2015-11-11 14:30:00,125.19,125.3,124.78,124.78,148892.0,99.4056,99.493,99.0801,99.0801,148892.0
2015-11-11 15:00:00,124.78,124.96,124.73,124.93,150133.0,99.0801,99.223,99.0404,99.1992,150133.0
2015-11-11 15:30:00,124.92,124.97,124.66,124.69,384585.0,99.1912,99.2309,98.9848,99.0086,384585.0
2015-11-12 09:30:00,124.18,124.36,123.06,123.96,710735.0,98.6036,98.7466,97.7143,98.4289,710735.0
2015-11-12 10:00:00,123.94,124.25,123.69,123.71,323655.0,98.4131,98.6592,98.2146,98.2304,323655.0
2015-11-12 10:30:00,123.69,124.53,123.59,124.48,211083.0,98.2146,98.8815,98.1352,98.8418,211083.0
2015-11-12 11:00:00,124.51,124.97,124.44,124.85,273380.0,98.8657,99.2309,98.8101,99.1356,273380.0
2015-11-12 11:30:00,124.86,124.91,124.55,124.81,228818.0,99.1436,99.1833,98.8974,99.1039,228818.0
2015-11-12 12:00:00,124.82,124.86,124.08,124.15,228999.0,99.1118,99.1436,98.5242,98.5798,228999.0
2015-11-12 12:30:00,124.15,124.53,124.0,124.43,138857.0,98.5798,98.8815,98.4607,98.8021,138857.0
2015-11-12 13:00:00,124.43,124.69,124.28,124.6,93627.0,98.8021,99.0086,98.683,98.9371,93627.0
2015-11-12 13:30:00,124.64,124.79,124.5,124.77,112520.0,98.9689,99.088,98.8577,99.0721,112520.0
2015-11-12 14:00:00,124.77,124.81,124.35,124.5,181039.0,99.0721,99.1039,98.7386,98.8577,181039.0
2015-11-12 14:30:00,124.5,124.53,124.11,124.27,194580.0,98.8577,98.8815,98.5481,98.6751,194580.0
2015-11-12 15:00:00,124.26,124.31,124.08,124.2,207472.0,98.6672,98.7069,98.5242,98.6195,207472.0
2015-11-12 15:30:00,124.2,124.24,123.75,123.83,490450.0,98.6195,98.6513,98.2622,98.3257,490450.0
2015-11-13 09:30:00,123.11,123.25,121.47,121.5,953926.0,97.754,97.8652,96.4518,96.4756,953926.0
2015-11-13 10:00:00,121.52,121.94,121.46,121.6,729947.0,96.4915,96.825,96.4439,96.555,729947.0
2015-11-13 10:30:00,121.61,121.85,121.45,121.66,377920.0,96.563,96.7535,96.4359,96.6027,377920.0
2015-11-13 11:00:00,121.66,121.81,121.41,121.72,330708.0,96.6027,96.7218,96.4041,96.6503,330708.0
2015-11-13 11:30:00,121.72,121.82,121.4,121.57,341363.0,96.6503,96.7297,96.3962,96.5312,341363.0
2015-11-13 12:00:00,121.58,121.97,121.48,121.57,496775.0,96.5391,96.8488,96.4597,96.5312,496775.0
2015-11-13 12:30:00,121.58,121.68,121.38,121.54,191450.0,96.5391,96.6185,96.3803,96.5074,191450.0
2015-11-13 13:00:00,121.53,121.62,121.24,121.3,207335.0,96.4994,96.5709,96.2692,96.3168,207335.0
2015-11-13 13:30:00,121.3,121.32,120.75,120.79,364577.0,96.3168,96.3327,95.8801,95.9118,364577.0
2015-11-13 14:00:00,120.8,120.92,120.57,120.58,374091.0,95.9198,96.0151,95.7372,95.7451,374091.0
2015-11-13 14:30:00,120.58,120.69,120.24,120.42,355003.0,95.7451,95.8324,95.4751,95.6181,355003.0
2015-11-13 15:00:00,120.41,120.68,119.9,120.12,720434.0,95.6101,95.8245,95.2052,95.3798,720434.0
2015-11-13 15:30:00,120.12,120.41,119.96,120.03,1482725.0,95.3798,95.6101,95.2528,95.3084,1482725.0
2015-11-16 09:30:00,120.05,120.05,118.61,119.6,914807.0,95.3243,95.3243,94.1808,94.9669,914807.0
2015-11-16 10:00:00,119.61,120.03,119.49,119.65,491230.0,94.9749,95.3084,94.8796,95.0066,491230.0
2015-11-16 10:30:00,119.65,119.76,119.18,119.26,340362.0,95.0066,95.094,94.6334,94.697,340362.0
2015-11-16 11:00:00,119.27,119.39,118.96,119.0,438416.0,94.7049,94.8002,94.4588,94.4905,438416.0
2015-11-16 11:30:00,119.0,119.47,119.0,119.42,358249.0,94.4905,94.8637,94.4905,94.824,358249.0
2015-11-16 12:00:00,119.43,119.5,119.23,119.36,284335.0,94.832,94.8875,94.6731,94.7764,284335.0
2015-11-16 12:30:00,119.37,119.52,119.12,119.46,392348.0,94.7843,94.9034,94.5858,94.8558,392348.0
2015-11-16 13:00:00,119.45,120.21,119.44,119.99,347729.0,94.8478,95.4513,94.8399,95.2766,347729.0
2015-11-16 13:30:00,120.0,120.27,119.91,120.15,275408.0,95.2846,95.4989,95.2131,95.4037,275408.0
2015-11-16 14:00:00,120.16,120.25,119.93,120.1,380246.0,95.4116,95.4831,95.229,95.364,380246.0
2015-11-16 14:30:00,120.11,120.64,120.11,120.63,519545.0,95.3719,95.7927,95.3719,95.7848,519545.0
2015-11-16 15:00:00,120.63,121.01,120.51,120.87,475467.0,95.7848,96.0865,95.6895,95.9754,475467.0
2015-11-16 15:30:00,120.87,121.03,120.63,120.8,1249354.0,95.9754,96.1024,95.7848,95.9198,1249354.0
2015-11-17 09:30:00,124.86,125.12,123.1,124.51,1916897.0,99.1436,99.35,97.7461,98.8657,1916897.0
2015-11-17 10:00:00,124.5,125.5,124.28,125.27,1030043.0,98.8577,99.6518,98.683,99.4691,1030043.0
2015-11-17 10:30:00,125.24,126.05,125.21,125.85,872926.0,99.4453,100.0885,99.4215,99.9297,872926.0
2015-11-17 11:00:00,125.84,125.85,125.28,125.52,464376.0,99.9217,99.9297,99.4771,99.6676,464376.0
2015-11-17 11:30:00,125.52,125.85,125.4,125.62,424311.0,99.6676,99.9297,99.5724,99.747,424311.0
2015-11-17 12:00:00,125.62,125.92,125.42,125.42,339349.0,99.747,99.9853,99.5882,99.5882,339349.0
2015-11-17 12:30:00,125.41,125.77,124.93,125.77,364678.0,99.5803,99.8662,99.1992,99.8662,364678.0
2015-11-17 13:00:00,125.76,126.1,125.55,125.6,364367.0,99.8582,100.1282,99.6915,99.7312,364367.0
2015-11-17 13:30:00,125.61,126.23,125.56,126.2,349429.0,99.7391,100.2314,99.6994,100.2076,349429.0
2015-11-17 14:00:00,126.21,126.34,125.67,125.76,416247.0,100.2155,100.3188,99.7868,99.8582,416247.0
2015-11-17 14:30:00,125.75,125.97,125.51,125.55,528674.0,99.8503,100.025,99.6597,99.6915,528674.0
2015-11-17 15:00:00,125.55,125.63,125.23,125.54,567528.0,99.6915,99.755,99.4374,99.6835,567528.0
2015-11-17 15:30:00,125.54,126.29,125.37,126.21,1339431.0,99.6835,100.2791,99.5485,100.2155,1339431.0
2015-11-18 09:30:00,126.44,126.73,125.01,125.05,816314.0,100.3982,100.6284,99.2627,99.2944,816314.0
2015-11-18 10:00:00,125.05,125.1,124.66,124.8,677694.0,99.2944,99.3341,98.9848,99.0959,677694.0
2015-11-18 10:30:00,124.78,125.08,124.78,124.85,502411.0,99.0801,99.3183,99.0801,99.1356,502411.0
2015-11-18 11:00:00,124.86,125.19,124.7,125.13,482988.0,99.1436,99.4056,99.0165,99.358,482988.0
2015-11-18 11:30:00,125.13,125.77,125.13,125.71,295624.0,99.358,99.8662,99.358,99.8185,295624.0
2015-11-18 12:00:00,125.69,125.85,125.6,125.69,277509.0,99.8026,99.9297,99.7312,99.8026,277509.0
2015-11-18 12:30:00,125.69,125.74,125.34,125.34,192262.0,99.8026,99.8423,99.5247,99.5247,192262.0
2015-11-18 13:00:00,125.36,125.79,125.33,125.75,153421.0,99.5406,99.882,99.5168,99.8503,153421.0
2015-11-18 13:30:00,125.76,125.83,125.62,125.64,179338.0,99.8582,99.9138,99.747,99.7629,179338.0
2015-11-18 14:00:00,125.63,126.31,125.51,125.96,293846.0,99.755,100.2949,99.6597,100.017,293846.0
2015-11-18 14:30:00,125.96,126.23,125.72,126.18,278833.0,100.017,100.2314,99.8265,100.1917,278833.0
2015-11-18 15:00:00,126.17,126.31,125.89,126.11,370937.0,100.1838,100.2949,99.9614,100.1361,370937.0
2015-11-18 15:30:00,126.11,126.6,126.0,126.51,813191.0,100.1361,100.5252,100.0488,100.4537,813191.0
2015-11-19 09:30:00,126.53,127.0,125.95,126.44,604948.0,100.4696,100.8428,100.0091,100.3982,604948.0
2015-11-19 10:00:00,126.47,126.95,126.42,126.88,342309.0,100.422,100.8031,100.3823,100.7475,342309.0
2015-11-19 10:30:00,126.88,126.99,126.57,126.86,256993.0,100.7475,100.8349,100.5014,100.7317,256993.0
2015-11-19 11:00:00,126.84,127.2,126.71,127.09,257971.0,100.7158,101.0016,100.6125,100.9143,257971.0
2015-11-19 11:30:00,127.09,127.1,126.8,126.85,205341.0,100.9143,100.9222,100.684,100.7237,205341.0
2015-11-19 12:00:00,126.88,127.27,126.81,127.22,200529.0,100.7475,101.0572,100.692,101.0175,200529.0
2015-11-19 12:30:00,127.23,127.41,127.08,127.41,140151.0,101.0254,101.1684,100.9063,101.1684,140151.0
2015-11-19 13:00:00,127.41,127.62,127.35,127.38,170363.0,101.1684,101.3351,101.1207,101.1446,170363.0
2015-11-19 13:30:00,127.36,127.47,127.02,127.03,242111.0,101.1287,101.216,100.8587,100.8666,242111.0
2015-11-19 14:00:00,127.02,127.24,126.93,127.22,204259.0,100.8587,101.0334,100.7872,101.0175,204259.0
2015-11-19 14:30:00,127.23,127.28,126.95,126.99,200994.0,101.0254,101.0652,100.8031,100.8349,200994.0
2015-11-19 15:00:00,126.98,127.09,126.64,127.03,230050.0,100.8269,100.9143,100.557,100.8666,230050.0
2015-11-19 15:30:00,127.04,127.08,126.83,126.86,555673.0,100.8746,100.9063,100.7078,100.7317,555673.0
2015-11-20 09:30:00,127.36,128.39,127.09,128.3,835599.0,101.1287,101.9465,100.9143,101.8751,835599.0
2015-11-20 10:00:00,128.25,128.57,127.92,128.35,289358.0,101.8354,102.0895,101.5733,101.9148,289358.0
2015-11-20 10:30:00,128.38,128.51,127.94,127.95,273722.0,101.9386,102.0418,101.5892,101.5972,273722.0
2015-11-20 11:00:00,127.94,128.19,127.73,128.15,285157.0,101.5892,101.7877,101.4225,101.756,285157.0
2015-11-20 11:30:00,128.16,128.37,128.08,128.34,228774.0,101.7639,101.9307,101.7004,101.9068,228774.0
2015-11-20 12:00:00,128.34,128.72,128.34,128.66,217924.0,101.9068,102.2086,101.9068,102.1609,217924.0
2015-11-20 12:30:00,128.67,129.14,128.62,128.99,322775.0,102.1689,102.5421,102.1292,102.423,322775.0
2015-11-20 13:00:00,128.96,129.28,128.91,129.09,252824.0,102.3991,102.6532,102.3594,102.5024,252824.0
2015-11-20 13:30:00,129.1,129.25,128.94,129.22,212912.0,102.5103,102.6294,102.3833,102.6056,212912.0
2015-11-20 14:00:00,129.22,129.64,129.22,129.47,291703.0,102.6056,102.9391,102.6056,102.8041,291703.0
2015-11-20 14:30:00,129.46,129.76,129.4,129.41,443320.0,102.7962,103.0344,102.7485,102.7565,443320.0
2015-11-20 15:00:00,129.41,129.46,129.11,129.43,349716.0,102.7565,102.7962,102.5182,102.7723,349716.0
2015-11-20 15:30:00,129.43,130.2,129.39,130.17,1229813.0,102.7723,103.3837,102.7406,103.3599,1229813.0
2015-11-23 09:30:00,130.21,131.89,130.21,131.85,941169.0,103.3917,104.7257,103.3917,104.6939,941169.0
2015-11-23 10:00:00,131.83,132.43,131.54,131.94,576588.0,104.678,105.1544,104.4478,104.7654,576588.0
2015-11-23 10:30:00,131.94,132.09,131.6,131.96,344921.0,104.7654,104.8845,104.4954,104.7812,344921.0
2015-11-23 11:00:00,131.95,132.17,131.75,132.12,365685.0,104.7733,104.948,104.6145,104.9083,365685.0
2015-11-23 11:30:00,132.12,132.35,132.07,132.27,297564.0,104.9083,105.0909,104.8686,105.0274,297564.0
2015-11-23 12:00:00,132.28,132.29,131.92,132.18,219299.0,105.0353,105.0433,104.7495,104.9559,219299.0
2015-11-23 12:30:00,132.17,132.25,131.95,132.1,210593.0,104.948,105.0115,104.7733,104.8924,210593.0
2015-11-23 13:00:00,132.11,132.37,131.93,132.19,190475.0,104.9004,105.1068,104.7574,104.9639,190475.0
2015-11-23 13:30:00,132.2,132.42,132.08,132.15,272366.0,104.9718,105.1465,104.8765,104.9321,272366.0
2015-11-23 14:00:00,132.15,132.25,131.81,131.91,297747.0,104.9321,105.0115,104.6621,104.7415,297747.0
2015-11-23 14:30:00,131.92,132.33,131.78,132.24,323056.0,104.7495,105.075,104.6383,105.0036,323056.0
2015-11-23 15:00:00,132.27,132.6,132.14,132.6,348486.0,105.0274,105.2894,104.9242,105.2894,348486.0
2015-11-23 15:30:00,132.61,132.64,132.28,132.57,832267.0,105.2974,105.3212,105.0353,105.2656,832267.0
2015-11-24 09:30:00,131.93,133.32,131.74,133.29,760738.0,104.7574,105.8611,104.6066,105.8373,760738.0
2015-11-24 10:00:00,133.28,133.29,132.62,132.94,422212.0,105.8294,105.8373,105.3053,105.5594,422212.0
2015-11-24 10:30:00,132.95,133.0,132.58,132.66,430510.0,105.5673,105.607,105.2736,105.3371,430510.0
2015-11-24 11:00:00,132.66,133.16,132.65,133.14,299232.0,105.3371,105.7341,105.3291,105.7182,299232.0
2015-11-24 11:30:00,133.15,133.88,133.14,133.74,400078.0,105.7262,106.3058,105.7182,106.1946,400078.0
2015-11-24 12:00:00,133.76,133.93,133.09,133.23,252482.0,106.2105,106.3455,105.6785,105.7897,252482.0
2015-11-24 12:30:00,133.24,133.24,132.9,133.19,323726.0,105.7976,105.7976,105.5276,105.7579,323726.0
2015-11-24 13:00:00,133.19,133.67,133.18,133.45,292445.0,105.7579,106.1391,105.75,105.9644,292445.0
2015-11-24 13:30:00,133.44,133.82,133.41,133.81,218339.0,105.9564,106.2582,105.9326,106.2502,218339.0
2015-11-24 14:00:00,133.82,133.89,133.14,133.21,379775.0,106.2582,106.3137,105.7182,105.7738,379775.0
2015-11-24 14:30:00,133.2,133.35,133.11,133.3,328277.0,105.7659,105.885,105.6944,105.8453,328277.0
2015-11-24 15:00:00,133.3,133.81,133.16,133.34,470910.0,105.8453,106.2502,105.7341,105.877,470910.0
2015-11-24 15:30:00,133.34,133.67,133.3,133.64,738152.0,105.877,106.1391,105.8453,106.1152,738152.0
2015-11-25 09:30:00,133.69,134.36,133.55,134.25,557890.0,106.1549,106.6869,106.0438,106.5996,557890.0
2015-11-25 10:00:00,134.22,134.49,134.21,134.29,431149.0,106.5758,106.7902,106.5678,106.6314,431149.0
2015-11-25 10:30:00,134.28,134.78,134.26,134.5,476677.0,106.6234,107.0204,106.6075,106.7981,476677.0
2015-11-25 11:00:00,134.49,134.57,134.22,134.3,396110.0,106.7902,106.8537,106.5758,106.6393,396110.0
2015-11-25 11:30:00,134.3,134.53,134.1,134.19,347471.0,106.6393,106.8219,106.4805,106.552,347471.0
2015-11-25 12:00:00,134.19,134.66,134.19,134.61,206890.0,106.552,106.9252,106.552,106.8854,206890.0
2015-11-25 12:30:00,134.6,134.64,134.45,134.52,187644.0,106.8775,106.9093,106.7584,106.814,187644.0
2015-11-25 13:00:00,134.48,134.51,134.32,134.48,162878.0,106.7822,106.806,106.6552,106.7822,162878.0
2015-11-25 13:30:00,134.48,134.93,134.46,134.93,259162.0,106.7822,107.1395,106.7663,107.1395,259162.0
2015-11-25 14:00:00,134.91,135.12,134.91,135.0,328291.0,107.1237,107.2904,107.1237,107.1951,328291.0
2015-11-25 14:30:00,135.01,135.01,134.85,134.89,196530.0,107.2031,107.2031,107.076,107.1078,196530.0
2015-11-25 15:00:00,134.89,135.24,134.87,135.13,342417.0,107.1078,107.3857,107.0919,107.2983,342417.0
2015-11-25 15:30:00,135.12,135.12,134.61,134.64,476369.0,107.2904,107.2904,106.8854,106.9093,476369.0
2015-11-27 09:30:00,134.81,135.35,134.7,135.0,655112.0,107.0443,107.473,106.9569,107.1951,655112.0
2015-11-27 10:00:00,135.01,135.32,134.53,135.24,461103.0,107.2031,107.4492,106.8219,107.3857,461103.0
2015-11-27 10:30:00,135.24,135.42,135.08,135.31,253301.0,107.3857,107.5286,107.2586,107.4413,253301.0
2015-11-27 11:00:00,135.31,135.47,135.26,135.26,249582.0,107.4413,107.5683,107.4016,107.4016,249582.0
2015-11-27 11:30:00,135.28,135.45,135.0,135.0,254126.0,107.4175,107.5524,107.1951,107.1951,254126.0
2015-11-27 12:00:00,135.01,135.31,134.96,135.2,300106.0,107.2031,107.4413,107.1634,107.3539,300106.0
2015-11-27 12:30:00,135.23,135.31,134.72,134.79,569185.0,107.3778,107.4413,106.9728,107.0284,569185.0
2015-11-30 09:30:00,135.16,135.32,133.74,134.05,1046321.0,107.3222,107.4492,106.1946,106.4408,1046321.0
2015-11-30 10:00:00,134.04,134.16,133.72,134.14,426103.0,106.4328,106.5281,106.1788,106.5123,426103.0
2015-11-30 10:30:00,134.13,134.52,134.0,134.0,368756.0,106.5043,106.814,106.4011,106.4011,368756.0
2015-11-30 11:00:00,134.02,134.23,133.63,133.64,263925.0,106.417,106.5837,106.1073,106.1152,263925.0
2015-11-30 11:30:00,133.62,133.66,133.14,133.23,398409.0,106.0994,106.1311,105.7182,105.7897,398409.0
2015-11-30 12:00:00,133.22,133.38,133.01,133.36,289616.0,105.7817,105.9088,105.615,105.8929,289616.0
2015-11-30 12:30:00,133.35,133.68,133.35,133.5,274716.0,105.885,106.147,105.885,106.0041,274716.0
2015-11-30 13:00:00,133.51,133.62,133.17,133.6,264778.0,106.012,106.0994,105.742,106.0835,264778.0
2015-11-30 13:30:00,133.6,134.21,133.54,134.05,247920.0,106.0835,106.5678,106.0358,106.4408,247920.0
2015-11-30 14:00:00,134.05,134.23,133.98,134.12,256992.0,106.4408,106.5837,106.3852,106.4964,256992.0
2015-11-30 14:30:00,134.12,134.17,133.67,133.71,241701.0,106.4964,106.5361,106.1391,106.1708,241701.0
2015-11-30 15:00:00,133.7,133.88,133.56,133.63,340215.0,106.1629,106.3058,106.0517,106.1073,340215.0
2015-11-30 15:30:00,133.63,134.25,133.62,133.97,952028.0,106.1073,106.5996,106.0994,106.3773,952028.0
2015-12-01 09:30:00,133.52,134.54,133.26,134.37,726319.0,106.4853,107.2987,106.2779,107.1632,726319.0
2015-12-01 10:00:00,134.36,134.42,133.59,133.86,614429.0,107.1552,107.203,106.5411,106.7564,614429.0
2015-12-01 10:30:00,133.86,134.26,133.69,134.16,265990.0,106.7564,107.0754,106.6208,106.9957,265990.0
2015-12-01 11:00:00,134.16,134.21,133.75,133.89,219876.0,106.9957,107.0356,106.6687,106.7803,219876.0
2015-12-01 11:30:00,133.9,133.96,133.64,133.73,178030.0,106.7883,106.8362,106.581,106.6527,178030.0
2015-12-01 12:00:00,133.72,134.38,133.72,134.25,159726.0,106.6448,107.1711,106.6448,107.0675,159726.0
2015-12-01 12:30:00,134.27,134.63,134.26,134.34,158613.0,107.0834,107.3705,107.0754,107.1392,158613.0
2015-12-01 13:00:00,134.33,134.34,133.95,134.0,146471.0,107.1313,107.1392,106.8282,106.8681,146471.0
2015-12-01 13:30:00,134.01,134.16,133.84,134.11,142559.0,106.876,106.9957,106.7405,106.9558,142559.0
2015-12-01 14:00:00,134.1,134.57,134.1,134.5,230574.0,106.9478,107.3227,106.9478,107.2668,230574.0
2015-12-01 14:30:00,134.5,134.57,134.27,134.34,401720.0,107.2668,107.3227,107.0834,107.1392,401720.0
2015-12-01 15:00:00,134.34,134.58,134.23,134.57,327911.0,107.1392,107.3306,107.0515,107.3227,327911.0
2015-12-01 15:30:00,134.57,134.63,134.28,134.42,657023.0,107.3227,107.3705,107.0914,107.203,657023.0
2015-12-02 09:30:00,134.56,134.65,133.87,134.42,305396.0,107.3147,107.3865,106.7644,107.203,305396.0
2015-12-02 10:00:00,134.42,134.42,134.0,134.33,331357.0,107.203,107.203,106.8681,107.1313,331357.0
2015-12-02 10:30:00,134.31,134.52,134.17,134.21,202857.0,107.1153,107.2828,107.0036,107.0356,202857.0
2015-12-02 11:00:00,134.21,134.42,133.9,134.32,232400.0,107.0356,107.203,106.7883,107.1233,232400.0
2015-12-02 11:30:00,134.32,134.5,134.21,134.36,199757.0,107.1233,107.2668,107.0356,107.1552,199757.0
2015-12-02 12:00:00,134.36,134.65,134.16,134.4,167026.0,107.1552,107.3865,106.9957,107.1871,167026.0
2015-12-02 12:30:00,134.4,134.63,134.35,134.43,166269.0,107.1871,107.3705,107.1472,107.211,166269.0
2015-12-02 13:00:00,134.42,134.61,134.27,134.32,174209.0,107.203,107.3546,107.0834,107.1233,174209.0
2015-12-02 13:30:00,134.31,134.41,134.24,134.33,157237.0,107.1153,107.1951,107.0595,107.1313,157237.0
2015-12-02 14:00:00,134.33,134.33,133.76,133.96,382881.0,107.1313,107.1313,106.6767,106.8362,382881.0
2015-12-02 14:30:00,133.96,134.07,133.57,133.73,285998.0,106.8362,106.9239,106.5251,106.6527,285998.0
2015-12-02 15:00:00,133.74,134.17,133.58,133.95,306653.0,106.6607,107.0036,106.5331,106.8282,306653.0
2015-12-02 15:30:00,133.96,134.08,133.57,133.81,719753.0,106.8362,106.9319,106.5251,106.7165,719753.0
2015-12-03 09:30:00,133.52,133.96,133.5,133.8,367357.0,106.4853,106.8362,106.4693,106.7086,367357.0
2015-12-03 10:00:00,133.77,133.82,133.22,133.67,334827.0,106.6846,106.7245,106.246,106.6049,334827.0
2015-12-03 10:30:00,133.59,133.84,133.31,133.66,218870.0,106.5411,106.7405,106.3178,106.5969,218870.0
2015-12-03 11:00:00,133.64,134.12,133.6,133.97,188104.0,106.581,106.9638,106.5491,106.8441,188104.0
2015-12-03 11:30:00,133.97,134.03,133.32,133.63,251994.0,106.8441,106.892,106.3258,106.573,251994.0
2015-12-03 12:00:00,133.62,133.65,132.66,132.85,183613.0,106.565,106.5889,105.7994,105.9509,183613.0
2015-12-03 12:30:00,132.85,133.09,132.64,132.67,238275.0,105.9509,106.1423,105.7834,105.8074,238275.0
2015-12-03 13:00:00,132.67,132.92,132.3,132.81,192598.0,105.8074,106.0067,105.5123,105.919,192598.0
2015-12-03 13:30:00,132.81,132.84,131.88,131.9,323592.0,105.919,105.9429,105.1773,105.1933,323592.0
2015-12-03 14:00:00,131.92,132.16,131.58,131.64,313540.0,105.2092,105.4006,104.9381,104.9859,313540.0
2015-12-03 14:30:00,131.66,131.71,131.2,131.68,425656.0,105.0019,105.0417,104.635,105.0178,425656.0
2015-12-03 15:00:00,131.66,131.68,130.95,131.01,551114.0,105.0019,105.0178,104.4356,104.4835,551114.0
2015-12-03 15:30:00,131.01,131.37,130.8,130.95,1458798.0,104.4835,104.7706,104.316,104.4356,1458798.0
2015-12-04 09:30:00,131.55,133.63,131.35,132.84,501125.0,104.9141,106.573,104.7546,105.9429,501125.0
2015-12-04 10:00:00,132.86,133.23,132.64,132.88,356719.0,105.9589,106.254,105.7834,105.9748,356719.0
2015-12-04 10:30:00,132.89,133.55,132.78,133.48,312174.0,105.9828,106.5092,105.8951,106.4534,312174.0
2015-12-04 11:00:00,133.48,133.78,133.39,133.59,213778.0,106.4534,106.6926,106.3816,106.5411,213778.0
2015-12-04 11:30:00,133.61,133.74,133.37,133.48,187714.0,106.557,106.6607,106.3656,106.4534,187714.0
2015-12-04 12:00:00,133.48,133.9,133.31,133.74,166350.0,106.4534,106.7883,106.3178,106.6607,166350.0
2015-12-04 12:30:00,133.73,134.43,133.73,134.41,293187.0,106.6527,107.211,106.6527,107.1951,293187.0
2015-12-04 13:00:00,134.42,134.83,134.39,134.59,200077.0,107.203,107.53,107.1791,107.3386,200077.0
2015-12-04 13:30:00,134.62,134.69,134.37,134.55,183792.0,107.3625,107.4184,107.1632,107.3067,183792.0
2015-12-04 14:00:00,134.56,134.72,134.24,134.42,234332.0,107.3147,107.4423,107.0595,107.203,234332.0
2015-12-04 14:30:00,134.42,134.53,134.28,134.5,306346.0,107.203,107.2908,107.0914,107.2668,306346.0
2015-12-04 15:00:00,134.51,134.68,134.25,134.47,330925.0,107.2748,107.4104,107.0675,107.2429,330925.0
2015-12-04 15:30:00,134.47,134.55,134.16,134.5,558394.0,107.2429,107.3067,106.9957,107.2668,558394.0
2015-12-07 09:30:00,134.0,134.79,133.81,134.18,549879.0,106.8681,107.4981,106.7165,107.0116,549879.0
2015-12-07 10:00:00,134.17,134.49,133.89,134.32,271228.0,107.0036,107.2589,106.7803,107.1233,271228.0
2015-12-07 10:30:00,134.33,134.33,133.51,133.74,341220.0,107.1313,107.1313,106.4773,106.6607,341220.0
2015-12-07 11:00:00,133.71,133.86,133.18,133.23,238897.0,106.6368,106.7564,106.2141,106.254,238897.0
2015-12-07 11:30:00,133.22,133.93,133.21,133.88,236163.0,106.246,106.8122,106.238,106.7724,236163.0
2015-12-07 12:00:00,133.86,133.93,133.51,133.83,168759.0,106.7564,106.8122,106.4773,106.7325,168759.0
2015-12-07 12:30:00,133.86,133.86,133.33,133.42,131871.0,106.7564,106.7564,106.3337,106.4055,131871.0
2015-12-07 13:00:00,133.42,133.86,133.28,133.83,160996.0,106.4055,106.7564,106.2939,106.7325,160996.0
2015-12-07 13:30:00,133.83,133.91,133.5,133.87,114418.0,106.7325,106.7963,106.4693,106.7644,114418.0
2015-12-07 14:00:00,133.84,134.11,133.71,134.07,180682.0,106.7405,106.9558,106.6368,106.9239,180682.0
2015-12-07 14:30:00,134.1,134.18,133.64,133.65,236834.0,106.9478,107.0116,106.581,106.5889,236834.0
2015-12-07 15:00:00,133.65,133.86,133.34,133.82,303888.0,106.5889,106.7564,106.3417,106.7245,303888.0
2015-12-07 15:30:00,133.82,134.18,133.72,133.95,468405.0,106.7245,107.0116,106.6448,106.8282,468405.0
2015-12-08 09:30:00,132.71,134.36,132.41,133.52,502542.0,105.8393,107.1552,105.6,106.4853,502542.0
2015-12-08 10:00:00,133.54,133.95,133.16,133.31,328492.0,106.5012,106.8282,106.1982,106.3178,328492.0
2015-12-08 10:30:00,133.31,133.96,133.18,133.88,268961.0,106.3178,106.8362,106.2141,106.7724,268961.0
2015-12-08 11:00:00,133.9,134.56,133.9,134.09,343014.0,106.7883,107.3147,106.7883,106.9398,343014.0
2015-12-08 11:30:00,134.08,134.12,133.69,133.84,280169.0,106.9319,106.9638,106.6208,106.7405,280169.0
2015-12-08 12:00:00,133.82,133.85,133.42,133.51,159971.0,106.7245,106.7484,106.4055,106.4773,159971.0
2015-12-08 12:30:00,133.5,133.67,133.27,133.62,173698.0,106.4693,106.6049,106.2859,106.565,173698.0
2015-12-08 13:00:00,133.63,133.84,133.34,133.43,186744.0,106.573,106.7405,106.3417,106.4135,186744.0
2015-12-08 13:30:00,133.46,133.65,133.34,133.58,185485.0,106.4374,106.5889,106.3417,106.5331,185485.0
2015-12-08 14:00:00,133.58,134.07,133.57,134.04,195214.0,106.5331,106.9239,106.5251,106.9,195214.0
2015-12-08 14:30:00,134.03,134.27,133.93,134.05,176582.0,106.892,107.0834,106.8122,106.9079,176582.0
2015-12-08 15:00:00,134.07,134.11,133.68,133.79,201753.0,106.9239,106.9558,106.6129,106.7006,201753.0
2015-12-08 15:30:00,133.78,134.4,133.62,133.89,657919.0,106.6926,107.1871,106.565,106.7803,657919.0
2015-12-09 09:30:00,133.21,134.18,132.66,133.89,478236.0,106.238,107.0116,105.7994,106.7803,478236.0
2015-12-09 10:00:00,133.87,134.74,133.87,134.41,290578.0,106.7644,107.4582,106.7644,107.1951,290578.0
2015-12-09 10:30:00,134.4,134.78,134.15,134.36,275888.0,107.1871,107.4901,106.9877,107.1552,275888.0
2015-12-09 11:00:00,134.37,134.39,133.55,133.6,261343.0,107.1632,107.1791,106.5092,106.5491,261343.0
2015-12-09 11:30:00,133.63,133.69,132.75,132.91,218467.0,106.573,106.6208,105.8712,105.9988,218467.0
2015-12-09 12:00:00,132.93,133.25,132.28,132.35,204071.0,106.0147,106.2699,105.4963,105.5522,204071.0
2015-12-09 12:30:00,132.32,132.37,131.82,131.93,267690.0,105.5282,105.5681,105.1295,105.2172,267690.0
2015-12-09 13:00:00,131.91,132.31,131.55,131.9,297926.0,105.2012,105.5203,104.9141,105.1933,297926.0
2015-12-09 13:30:00,131.9,132.08,131.63,131.84,280595.0,105.1933,105.3368,104.9779,105.1454,280595.0
2015-12-09 14:00:00,131.79,131.93,131.63,131.73,190903.0,105.1055,105.2172,104.9779,105.0577,190903.0
2015-12-09 14:30:00,131.71,131.82,131.54,131.58,213410.0,105.0417,105.1295,104.9062,104.9381,213410.0
2015-12-09 15:00:00,131.57,132.17,131.51,132.0,350519.0,104.9301,105.4086,104.8822,105.273,350519.0
2015-12-09 15:30:00,132.02,132.29,131.78,131.93,632083.0,105.289,105.5043,105.0976,105.2172,632083.0
2015-12-10 09:30:00,131.96,132.92,131.8,132.45,520842.0,105.2411,106.0067,105.1135,105.6319,520842.0
2015-12-10 10:00:00,132.47,133.18,132.2,132.98,206895.0,105.6479,106.2141,105.4325,106.0546,206895.0
2015-12-10 10:30:00,133.0,133.59,132.79,132.92,267125.0,106.0705,106.5411,105.9031,106.0067,267125.0
2015-12-10 11:00:00,132.91,133.38,132.86,133.27,144539.0,105.9988,106.3736,105.9589,106.2859,144539.0
2015-12-10 11:30:00,133.26,133.28,132.89,133.16,145812.0,106.2779,106.2939,105.9828,106.1982,145812.0
2015-12-10 12:00:00,133.17,133.25,132.67,132.91,169915.0,106.2061,106.2699,105.8074,105.9988,169915.0
2015-12-10 12:30:00,132.94,133.42,132.73,133.34,149501.0,106.0227,106.4055,105.8552,106.3417,149501.0
2015-12-10 13:00:00,133.36,133.45,133.21,133.27,149921.0,106.3577,106.4294,106.238,106.2859,149921.0
2015-12-10 13:30:00,133.26,133.49,133.18,133.18,166150.0,106.2779,106.4613,106.2141,106.2141,166150.0
2015-12-10 14:00:00,133.18,133.52,133.09,133.5,211542.0,106.2141,106.4853,106.1423,106.4693,211542.0
2015-12-10 14:30:00,133.52,133.56,133.2,133.35,204869.0,106.4853,106.5172,106.2301,106.3497,204869.0
2015-12-10 15:00:00,133.36,133.39,132.52,132.74,263589.0,106.3577,106.3816,105.6877,105.8632,263589.0
2015-12-10 15:30:00,132.73,132.87,132.43,132.57,473679.0,105.8552,105.9669,105.616,105.7276,473679.0
2015-12-11 09:30:00,131.09,131.97,130.82,131.42,407199.0,104.5473,105.2491,104.3319,104.8105,407199.0
2015-12-11 10:00:00,131.35,132.19,131.12,131.93,282711.0,104.7546,105.4246,104.5712,105.2172,282711.0
2015-12-11 10:30:00,131.92,132.09,131.23,131.32,220862.0,105.2092,105.3448,104.6589,104.7307,220862.0
2015-12-11 11:00:00,131.3,131.8,131.23,131.39,208275.0,104.7148,105.1135,104.6589,104.7865,208275.0
2015-12-11 11:30:00,131.39,131.42,130.85,130.91,182240.0,104.7865,104.8105,104.3559,104.4037,182240.0
2015-12-11 12:00:00,130.92,131.05,130.56,130.71,242917.0,104.4117,104.5154,104.1246,104.2442,242917.0
2015-12-11 12:30:00,130.73,130.96,130.6,130.96,172744.0,104.2602,104.4436,104.1565,104.4436,172744.0
2015-12-11 13:00:00,130.99,131.16,130.72,130.73,186344.0,104.4675,104.6031,104.2522,104.2602,186344.0
2015-12-11 13:30:00,130.71,130.95,130.67,130.81,206880.0,104.2442,104.4356,104.2123,104.324,206880.0
2015-12-11 14:00:00,130.81,131.11,130.69,130.73,213104.0,104.324,104.5632,104.2283,104.2602,213104.0
2015-12-11 14:30:00,130.74,130.95,130.68,130.8,198837.0,104.2681,104.4356,104.2203,104.316,198837.0
2015-12-11 15:00:00,130.78,130.9,130.31,130.61,617619.0,104.3,104.3957,103.9252,104.1645,617619.0
2015-12-11 15:30:00,130.6,130.69,130.31,130.45,870250.0,104.1565,104.2283,103.9252,104.0369,870250.0
2015-12-14 09:30:00,131.09,131.59,130.77,130.98,770891.0,104.5473,104.946,104.2921,104.4596,770891.0
2015-12-14 10:00:00,130.98,132.13,130.71,130.88,487140.0,104.4596,105.3767,104.2442,104.3798,487140.0
2015-12-14 10:30:00,130.85,131.55,130.82,131.5,410425.0,104.3559,104.9141,104.3319,104.8743,410425.0
2015-12-14 11:00:00,131.52,131.7,130.92,131.13,240326.0,104.8902,105.0338,104.4117,104.5792,240326.0
2015-12-14 11:30:00,131.1,131.76,130.71,131.66,195888.0,104.5553,105.0816,104.2442,105.0019,195888.0
2015-12-14 12:00:00,131.66,131.91,131.57,131.74,292719.0,105.0019,105.2012,104.9301,105.0657,292719.0
2015-12-14 12:30:00,131.77,132.01,131.28,131.92,232037.0,105.0896,105.281,104.6988,105.2092,232037.0
2015-12-14 13:00:00,131.89,131.96,131.25,131.28,274709.0,105.1853,105.2411,104.6749,104.6988,274709.0
2015-12-14 13:30:00,131.28,131.38,130.89,131.32,182417.0,104.6988,104.7786,104.3878,104.7307,182417.0
2015-12-14 14:00:00,131.33,131.42,130.9,131.04,308228.0,104.7387,104.8105,104.3957,104.5074,308228.0
2015-12-14 14:30:00,131.06,131.91,130.94,131.7,208752.0,104.5234,105.2012,104.4277,105.0338,208752.0
2015-12-14 15:00:00,131.69,131.75,131.16,131.66,283311.0,105.0258,105.0736,104.6031,105.0019,283311.0
2015-12-14 15:30:00,131.65,132.1,131.4,132.08,815335.0,104.9939,105.3528,104.7945,105.3368,815335.0
2015-12-15 09:30:00,132.62,133.49,132.52,132.99,573840.0,105.7675,106.4613,105.6877,106.0626,573840.0
2015-12-15 10:00:00,133.01,133.16,132.34,132.34,322234.0,106.0785,106.1982,105.5442,105.5442,322234.0
2015-12-15 10:30:00,132.33,132.34,131.81,131.89,319038.0,105.5362,105.5442,105.1215,105.1853,319038.0
2015-12-15 11:00:00,131.88,131.94,131.62,131.62,222616.0,105.1773,105.2252,104.97,104.97,222616.0
2015-12-15 11:30:00,131.65,131.73,131.39,131.55,216542.0,104.9939,105.0577,104.7865,104.9141,216542.0
2015-12-15 12:00:00,131.59,131.93,131.52,131.71,194756.0,104.946,105.2172,104.8902,105.0417,194756.0
2015-12-15 12:30:00,131.69,132.3,131.69,132.05,205479.0,105.0258,105.5123,105.0258,105.3129,205479.0
2015-12-15 13:00:00,132.08,132.11,131.42,131.47,214354.0,105.3368,105.3608,104.8105,104.8503,214354.0
2015-12-15 13:30:00,131.48,131.65,131.32,131.57,234673.0,104.8583,104.9939,104.7307,104.9301,234673.0
2015-12-15 14:00:00,131.58,131.96,131.48,131.59,233115.0,104.9381,105.2411,104.8583,104.946,233115.0
2015-12-15 14:30:00,131.62,131.82,131.4,131.47,224894.0,104.97,105.1295,104.7945,104.8503,224894.0
2015-12-15 15:00:00,131.48,131.57,131.27,131.44,325275.0,104.8583,104.9301,104.6908,104.8264,325275.0
2015-12-15 15:30:00,131.41,131.56,131.19,131.32,551632.0,104.8025,104.9221,104.627,104.7307,551632.0
2015-12-16 09:30:00,132.17,132.6,131.42,132.3,477279.0,105.4086,105.7515,104.8105,105.5123,477279.0
2015-12-16 10:00:00,132.24,132.31,131.52,131.57,205800.0,105.4644,105.5203,104.8902,104.9301,205800.0
2015-12-16 10:30:00,131.58,131.71,131.25,131.28,221564.0,104.9381,105.0417,104.6749,104.6988,221564.0
2015-12-16 11:00:00,131.26,131.51,131.13,131.46,174696.0,104.6829,104.8822,104.5792,104.8424,174696.0
2015-12-16 11:30:00,131.46,131.67,131.32,131.41,158372.0,104.8424,105.0098,104.7307,104.8025,158372.0
2015-12-16 12:00:00,131.44,131.69,131.42,131.58,104794.0,104.8264,105.0258,104.8105,104.9381,104794.0
2015-12-16 12:30:00,131.56,131.76,131.31,131.33,111998.0,104.9221,105.0816,104.7227,104.7387,111998.0
2015-12-16 13:00:00,131.36,131.58,131.24,131.53,108091.0,104.7626,104.9381,104.6669,104.8982,108091.0
2015-12-16 13:30:00,131.53,131.77,131.3,131.6,247812.0,104.8982,105.0896,104.7148,104.954,247812.0
2015-12-16 14:00:00,131.56,131.98,130.36,131.92,416496.0,104.9221,105.2571,103.9651,105.2092,416496.0
2015-12-16 14:30:00,131.88,133.05,131.66,132.97,357175.0,105.1773,106.1104,105.0019,106.0466,357175.0
2015-12-16 15:00:00,132.98,133.21,132.6,133.11,392522.0,106.0546,106.238,105.7515,106.1583,392522.0
2015-12-16 15:30:00,133.12,133.28,132.9,132.9,700736.0,106.1663,106.2939,105.9908,105.9908,700736.0
2015-12-17 09:30:00,133.06,133.54,132.13,132.24,471829.0,106.1184,106.5012,105.3767,105.4644,471829.0
2015-12-17 10:00:00,132.19,132.5,131.8,132.18,332441.0,105.4246,105.6718,105.1135,105.4166,332441.0
2015-12-17 10:30:00,132.23,132.52,131.25,131.73,280151.0,105.4565,105.6877,104.6749,105.0577,280151.0
2015-12-17 11:00:00,131.72,131.89,130.99,131.27,226761.0,105.0497,105.1853,104.4675,104.6908,226761.0
2015-12-17 11:30:00,131.25,131.63,131.08,131.54,186626.0,104.6749,104.9779,104.5393,104.9062,186626.0
2015-12-17 12:00:00,131.5,132.01,131.21,131.79,144975.0,104.8743,105.281,104.643,105.1055,144975.0
2015-12-17 12:30:00,131.82,131.95,131.39,131.64,133896.0,105.1295,105.2331,104.7865,104.9859,133896.0
2015-12-17 13:00:00,131.64,132.11,131.61,131.96,129088.0,104.9859,105.3608,104.962,105.2411,129088.0
2015-12-17 13:30:00,131.93,132.3,131.86,132.13,134815.0,105.2172,105.5123,105.1614,105.3767,134815.0
2015-12-17 14:00:00,132.14,132.43,132.0,132.19,182016.0,105.3847,105.616,105.273,105.4246,182016.0
2015-12-17 14:30:00,132.19,132.2,131.78,132.1,204735.0,105.4246,105.4325,105.0976,105.3528,204735.0
2015-12-17 15:00:00,132.1,132.22,131.75,131.89,237221.0,105.3528,105.4485,105.0736,105.1853,237221.0
2015-12-17 15:30:00,131.91,132.21,131.37,131.39,611433.0,105.2012,105.4405,104.7706,104.7865,611433.0
2015-12-18 09:30:00,130.73,130.89,130.01,130.57,2727055.0,104.2602,104.3878,103.686,104.1326,2727055.0
2015-12-18 10:00:00,130.59,130.85,130.26,130.47,475995.0,104.1485,104.3559,103.8853,104.0528,475995.0
2015-12-18 10:30:00,130.47,130.9,130.08,130.9,422301.0,104.0528,104.3957,103.7418,104.3957,422301.0
2015-12-18 11:00:00,130.89,131.31,130.65,131.02,257266.0,104.3878,104.7227,104.1964,104.4915,257266.0
2015-12-18 11:30:00,131.01,131.15,130.69,130.77,177243.0,104.4835,104.5951,104.2283,104.2921,177243.0
2015-12-18 12:00:00,130.77,130.93,130.42,130.57,139931.0,104.2921,104.4197,104.0129,104.1326,139931.0
2015-12-18 12:30:00,130.56,130.77,130.32,130.65,129008.0,104.1246,104.2921,103.9332,104.1964,129008.0
2015-12-18 13:00:00,130.66,131.08,130.65,130.78,114951.0,104.2043,104.5393,104.1964,104.3,114951.0
2015-12-18 13:30:00,130.78,131.12,130.72,131.01,114426.0,104.3,104.5712,104.2522,104.4835,114426.0
2015-12-18 14:00:00,131.0,131.19,130.59,130.94,214127.0,104.4755,104.627,104.1485,104.4277,214127.0
2015-12-18 14:30:00,130.93,130.96,130.25,130.29,368463.0,104.4197,104.4436,103.8774,103.9093,368463.0
2015-12-18 15:00:00,130.32,130.67,130.1,130.3,401345.0,103.9332,104.2123,103.7577,103.9172,401345.0
2015-12-18 15:30:00,130.32,131.07,130.25,130.26,764612.0,103.9332,104.5313,103.8774,103.8853,764612.0
2015-12-21 09:30:00,131.0,131.61,130.86,131.25,427305.0,104.4755,104.962,104.3638,104.6749,427305.0
2015-12-21 10:00:00,131.27,131.38,130.99,130.99,286728.0,104.6908,104.7786,104.4675,104.4675,286728.0
2015-12-21 10:30:00,131.02,131.13,130.67,130.78,260932.0,104.4915,104.5792,104.2123,104.3,260932.0
2015-12-21 11:00:00,130.76,130.9,130.52,130.63,199960.0,104.2841,104.3957,104.0927,104.1804,199960.0
2015-12-21 11:30:00,130.6,130.6,130.18,130.56,163042.0,104.1565,104.1565,103.8215,104.1246,163042.0
2015-12-21 12:00:00,130.58,130.7,130.26,130.34,92292.0,104.1405,104.2362,103.8853,103.9491,92292.0
2015-12-21 12:30:00,130.34,130.72,130.3,130.65,114868.0,103.9491,104.2522,103.9172,104.1964,114868.0
2015-12-21 13:00:00,130.65,130.89,130.64,130.72,91077.0,104.1964,104.3878,104.1884,104.2522,91077.0
2015-12-21 13:30:00,130.72,131.0,130.71,130.88,179658.0,104.2522,104.4755,104.2442,104.3798,179658.0
2015-12-21 14:00:00,130.88,131.05,130.74,130.75,138341.0,104.3798,104.5154,104.2681,104.2761,138341.0
2015-12-21 14:30:00,130.75,130.77,130.46,130.64,156306.0,104.2761,104.2921,104.0448,104.1884,156306.0
2015-12-21 15:00:00,130.63,130.8,130.46,130.63,151581.0,104.1804,104.316,104.0448,104.1804,151581.0
2015-12-21 15:30:00,130.62,131.32,130.58,131.3,320565.0,104.1724,104.7307,104.1405,104.7148,320565.0
2015-12-22 09:30:00,131.37,131.74,131.17,131.6,295653.0,104.7706,105.0657,104.6111,104.954,295653.0
2015-12-22 10:00:00,131.51,131.6,130.8,130.96,207293.0,104.8822,104.954,104.316,104.4436,207293.0
2015-12-22 10:30:00,130.96,131.05,130.47,130.48,184685.0,104.4436,104.5154,104.0528,104.0608,184685.0
2015-12-22 11:00:00,130.48,130.86,130.46,130.54,132470.0,104.0608,104.3638,104.0448,104.1086,132470.0
2015-12-22 11:30:00,130.54,131.19,130.51,131.09,144415.0,104.1086,104.627,104.0847,104.5473,144415.0
2015-12-22 12:00:00,131.09,131.3,130.8,131.23,99960.0,104.5473,104.7148,104.316,104.6589,99960.0
2015-12-22 12:30:00,131.26,131.88,131.2,131.85,163165.0,104.6829,105.1773,104.635,105.1534,163165.0
2015-12-22 13:00:00,131.88,131.94,131.72,131.88,190884.0,105.1773,105.2252,105.0497,105.1773,190884.0
2015-12-22 13:30:00,131.89,132.15,131.75,132.09,134784.0,105.1853,105.3927,105.0736,105.3448,134784.0
2015-12-22 14:00:00,132.1,132.29,132.0,132.11,170804.0,105.3528,105.5043,105.273,105.3608,170804.0
2015-12-22 14:30:00,132.1,132.16,131.95,132.16,168291.0,105.3528,105.4006,105.2331,105.4006,168291.0
2015-12-22 15:00:00,132.13,132.28,132.11,132.12,256009.0,105.3767,105.4963,105.3608,105.3687,256009.0
2015-12-22 15:30:00,132.13,132.21,131.66,131.93,500463.0,105.3767,105.4405,105.0019,105.2172,500463.0
2015-12-23 09:30:00,132.49,132.75,131.88,132.52,260836.0,105.6638,105.8712,105.1773,105.6877,260836.0
2015-12-23 10:00:00,132.55,132.69,132.32,132.49,179735.0,105.7117,105.8233,105.5282,105.6638,179735.0
2015-12-23 10:30:00,132.5,133.03,132.41,132.95,223968.0,105.6718,106.0945,105.6,106.0307,223968.0
2015-12-23 11:00:00,132.94,132.94,132.66,132.66,133395.0,106.0227,106.0227,105.7994,105.7994,133395.0
2015-12-23 11:30:00,132.7,132.85,132.52,132.82,113375.0,105.8313,105.9509,105.6877,105.927,113375.0
2015-12-23 12:00:00,132.81,133.02,132.8,132.9,185369.0,105.919,106.0865,105.911,105.9908,185369.0
2015-12-23 12:30:00,132.89,133.0,132.77,132.92,114695.0,105.9828,106.0705,105.8871,106.0067,114695.0
2015-12-23 13:00:00,132.91,132.99,132.82,132.94,87193.0,105.9988,106.0626,105.927,106.0227,87193.0
2015-12-23 13:30:00,132.93,133.01,132.74,132.91,100921.0,106.0147,106.0785,105.8632,105.9988,100921.0
2015-12-23 14:00:00,132.92,133.24,132.88,133.2,180934.0,106.0067,106.262,105.9748,106.2301,180934.0
2015-12-23 14:30:00,133.18,133.33,133.1,133.31,179885.0,106.2141,106.3337,106.1503,106.3178,179885.0
2015-12-23 15:00:00,133.31,133.34,133.03,133.03,216668.0,106.3178,106.3417,106.0945,106.0945,216668.0
2015-12-23 15:30:00,133.04,133.14,132.96,133.1,387989.0,106.1024,106.1822,106.0386,106.1503,387989.0
2015-12-24 09:30:00,132.8,133.22,132.7,132.99,233488.0,105.911,106.246,105.8313,106.0626,233488.0
2015-12-24 10:00:00,132.97,133.02,132.66,132.89,183507.0,106.0466,106.0865,105.7994,105.9828,183507.0
2015-12-24 10:30:00,132.89,133.04,132.76,132.98,114431.0,105.9828,106.1024,105.8791,106.0546,114431.0
2015-12-24 11:00:00,132.98,133.19,132.91,133.14,104417.0,106.0546,106.2221,105.9988,106.1822,104417.0
2015-12-24 11:30:00,133.15,133.39,133.12,133.3,144026.0,106.1902,106.3816,106.1663,106.3098,144026.0
2015-12-24 12:00:00,133.29,133.45,133.09,133.45,130680.0,106.3018,106.4294,106.1423,106.4294,130680.0
2015-12-24 12:30:00,133.47,133.48,132.9,132.94,240543.0,106.4454,106.4534,105.9908,106.0227,240543.0
2015-12-28 09:30:00,132.25,132.9,132.07,132.43,300764.0,105.4724,105.9908,105.3289,105.616,300764.0
2015-12-28 10:00:00,132.43,132.47,131.96,132.42,169917.0,105.616,105.6479,105.2411,105.608,169917.0
2015-12-28 10:30:00,132.39,132.47,131.89,131.96,169771.0,105.5841,105.6479,105.1853,105.2411,169771.0
2015-12-28 11:00:00,131.95,132.34,131.92,132.26,135883.0,105.2331,105.5442,105.2092,105.4804,135883.0
2015-12-28 11:30:00,132.25,132.35,132.1,132.2,138998.0,105.4724,105.5522,105.3528,105.4325,138998.0
2015-12-28 12:00:00,132.2,132.26,132.02,132.24,146110.0,105.4325,105.4804,105.289,105.4644,146110.0
2015-12-28 12:30:00,132.25,132.25,132.04,132.05,104029.0,105.4724,105.4724,105.3049,105.3129,104029.0
2015-12-28 13:00:00,132.04,132.52,132.0,132.51,134930.0,105.3049,105.6877,105.273,105.6798,134930.0
2015-12-28 13:30:00,132.5,132.65,132.25,132.26,138767.0,105.6718,105.7914,105.4724,105.4804,138767.0
2015-12-28 14:00:00,132.26,132.53,132.24,132.49,102194.0,105.4804,105.6957,105.4644,105.6638,102194.0
2015-12-28 14:30:00,132.49,132.57,132.33,132.55,93636.0,105.6638,105.7276,105.5362,105.7117,93636.0
2015-12-28 15:00:00,132.56,132.6,132.36,132.54,138884.0,105.7196,105.7515,105.5601,105.7037,138884.0
2015-12-28 15:30:00,132.54,132.68,132.49,132.68,302307.0,105.7037,105.8153,105.6638,105.8153,302307.0
2015-12-29 09:30:00,133.37,134.07,133.27,134.04,436088.0,106.3656,106.9239,106.2859,106.9,436088.0
2015-12-29 10:00:00,134.04,134.17,133.87,134.04,198019.0,106.9,107.0036,106.7644,106.9,198019.0
2015-12-29 10:30:00,134.05,134.19,133.89,134.09,215811.0,106.9079,107.0196,106.7803,106.9398,215811.0
2015-12-29 11:00:00,134.09,134.29,134.09,134.15,146147.0,106.9398,107.0994,106.9398,106.9877,146147.0
2015-12-29 11:30:00,134.15,134.33,133.82,133.94,118105.0,106.9877,107.1313,106.7245,106.8202,118105.0
2015-12-29 12:00:00,133.93,134.1,133.91,133.96,96708.0,106.8122,106.9478,106.7963,106.8362,96708.0
2015-12-29 12:30:00,133.97,134.06,133.85,133.92,69213.0,106.8441,106.9159,106.7484,106.8043,69213.0
2015-12-29 13:00:00,133.92,134.0,133.74,133.78,144062.0,106.8043,106.8681,106.6607,106.6926,144062.0
2015-12-29 13:30:00,133.79,133.81,133.61,133.64,104820.0,106.7006,106.7165,106.557,106.581,104820.0
2015-12-29 14:00:00,133.65,133.77,133.56,133.75,107015.0,106.5889,106.6846,106.5172,106.6687,107015.0
2015-12-29 14:30:00,133.74,133.85,133.62,133.83,130159.0,106.6607,106.7484,106.565,106.7325,130159.0
2015-12-29 15:00:00,133.83,134.09,133.83,133.96,191176.0,106.7325,106.9398,106.7325,106.8362,191176.0
2015-12-29 15:30:00,133.97,134.03,133.63,133.66,326711.0,106.8441,106.892,106.573,106.5969,326711.0
2015-12-30 09:30:00,133.58,134.02,133.28,133.81,181791.0,106.5331,106.884,106.2939,106.7165,181791.0
2015-12-30 10:00:00,133.8,134.03,133.61,133.61,157725.0,106.7086,106.892,106.557,106.557,157725.0
2015-12-30 10:30:00,133.59,133.83,133.51,133.77,139547.0,106.5411,106.7325,106.4773,106.6846,139547.0
2015-12-30 11:00:00,133.8,133.9,133.71,133.85,118221.0,106.7086,106.7883,106.6368,106.7484,118221.0
2015-12-30 11:30:00,133.86,133.88,133.63,133.68,112038.0,106.7564,106.7724,106.573,106.6129,112038.0
2015-12-30 12:00:00,133.65,133.81,133.58,133.59,83986.0,106.5889,106.7165,106.5331,106.5411,83986.0
2015-12-30 12:30:00,133.57,133.58,133.44,133.51,76708.0,106.5251,106.5331,106.4215,106.4773,76708.0
2015-12-30 13:00:00,133.54,133.6,133.36,133.44,82354.0,106.5012,106.5491,106.3577,106.4215,82354.0
2015-12-30 13:30:00,133.42,133.87,133.4,133.86,98491.0,106.4055,106.7644,106.3896,106.7564,98491.0
2015-12-30 14:00:00,133.87,134.06,133.82,133.96,278445.0,106.7644,106.9159,106.7245,106.8362,278445.0
2015-12-30 14:30:00,133.96,133.98,133.79,133.87,123112.0,106.8362,106.8521,106.7006,106.7644,123112.0
2015-12-30 15:00:00,133.89,134.03,133.85,133.99,213001.0,106.7803,106.892,106.7484,106.8601,213001.0
2015-12-30 15:30:00,133.99,133.99,133.34,133.34,366048.0,106.8601,106.8601,106.3417,106.3417,366048.0
2015-12-31 09:30:00,133.14,133.35,132.84,133.33,213526.0,106.1822,106.3497,105.9429,106.3337,213526.0
2015-12-31 10:00:00,133.33,133.57,133.01,133.08,138544.0,106.3337,106.5251,106.0785,106.1343,138544.0
2015-12-31 10:30:00,133.04,133.05,132.71,132.84,97467.0,106.1024,106.1104,105.8393,105.9429,97467.0
2015-12-31 11:00:00,132.83,132.98,132.74,132.76,121265.0,105.935,106.0546,105.8632,105.8791,121265.0
2015-12-31 11:30:00,132.75,133.07,132.69,132.87,131822.0,105.8712,106.1264,105.8233,105.9669,131822.0
2015-12-31 12:00:00,132.88,133.29,132.82,133.24,127830.0,105.9748,106.3018,105.927,106.262,127830.0
2015-12-31 12:30:00,133.25,133.28,132.91,132.91,108554.0,106.2699,106.2939,105.9988,105.9988,108554.0
2015-12-31 13:00:00,132.91,132.95,132.61,132.74,84122.0,105.9988,106.0307,105.7595,105.8632,84122.0
2015-12-31 13:30:00,132.74,133.02,132.7,133.02,65399.0,105.8632,106.0865,105.8313,106.0865,65399.0
2015-12-31 14:00:00,133.02,133.09,132.53,132.62,94285.0,106.0865,106.1423,105.6957,105.7675,94285.0
2015-12-31 14:30:00,132.65,132.67,132.42,132.57,127282.0,105.7914,105.8074,105.608,105.7276,127282.0
2015-12-31 15:00:00,132.56,132.56,132.35,132.47,186640.0,105.7196,105.7196,105.5522,105.6479,186640.0
2015-12-31 15:30:00,132.48,132.69,132.24,132.24,576449.0,105.6558,105.8233,105.4644,105.4644,576449.0
2016-01-04 09:30:00,130.11,130.87,129.45,130.54,717519.0,103.7657,104.3718,103.2393,104.1086,717519.0
2016-01-04 10:00:00,130.54,130.54,129.88,129.99,790566.0,104.1086,104.1086,103.5823,103.67,790566.0
2016-01-04 10:30:00,129.98,130.23,129.77,129.77,441555.0,103.662,103.8614,103.4945,103.4945,441555.0
2016-01-04 11:00:00,129.78,129.85,129.6,129.74,388493.0,103.5025,103.5584,103.359,103.4706,388493.0
2016-01-04 11:30:00,129.73,129.82,129.6,129.78,325695.0,103.4626,103.5344,103.359,103.5025,325695.0
2016-01-04 12:00:00,129.8,130.03,129.59,129.89,298154.0,103.5185,103.7019,103.351,103.5903,298154.0
2016-01-04 12:30:00,129.88,130.46,129.8,130.42,226503.0,103.5823,104.0448,103.5185,104.0129,226503.0
2016-01-04 13:00:00,130.45,130.71,130.28,130.34,200020.0,104.0369,104.2442,103.9013,103.9491,200020.0
2016-01-04 13:30:00,130.33,130.67,130.3,130.51,234424.0,103.9412,104.2123,103.9172,104.0847,234424.0
2016-01-04 14:00:00,130.48,130.73,130.19,130.53,207864.0,104.0608,104.2602,103.8295,104.1007,207864.0
2016-01-04 14:30:00,130.51,130.54,130.1,130.34,317133.0,104.0847,104.1086,103.7577,103.9491,317133.0
2016-01-04 15:00:00,130.34,130.34,129.89,129.98,386657.0,103.9491,103.9491,103.5903,103.662,386657.0
2016-01-04 15:30:00,129.98,131.0,129.98,131.0,1245548.0,103.662,104.4755,103.662,104.4755,1245548.0
2016-01-05 09:30:00,131.15,131.94,131.08,131.14,491701.0,104.5951,105.2252,104.5393,104.5872,491701.0
2016-01-05 10:00:00,131.14,131.31,130.63,130.66,368853.0,104.5872,104.7227,104.1804,104.2043,368853.0
2016-01-05 10:30:00,130.65,131.34,130.48,131.29,239857.0,104.1964,104.7467,104.0608,104.7068,239857.0
2016-01-05 11:00:00,131.27,131.28,130.85,130.87,202025.0,104.6908,104.6988,104.3559,104.3718,202025.0
2016-01-05 11:30:00,130.86,130.99,130.38,130.7,266027.0,104.3638,104.4675,103.981,104.2362,266027.0
2016-01-05 12:00:00,130.7,130.7,130.05,130.39,399120.0,104.2362,104.2362,103.7179,103.989,399120.0
2016-01-05 12:30:00,130.38,130.55,130.18,130.53,127734.0,103.981,104.1166,103.8215,104.1007,127734.0
2016-01-05 13:00:00,130.54,130.69,130.33,130.56,188564.0,104.1086,104.2283,103.9412,104.1246,188564.0
2016-01-05 13:30:00,130.56,131.13,130.52,130.9,165576.0,104.1246,104.5792,104.0927,104.3957,165576.0
2016-01-05 14:00:00,130.9,131.22,130.74,131.05,163139.0,104.3957,104.651,104.2681,104.5154,163139.0
2016-01-05 14:30:00,131.02,131.09,130.63,130.74,203453.0,104.4915,104.5473,104.1804,104.2681,203453.0
2016-01-05 15:00:00,130.71,130.78,130.29,130.55,398102.0,104.2442,104.3,103.9093,104.1166,398102.0
2016-01-05 15:30:00,130.54,130.78,130.42,130.43,930378.0,104.1086,104.3,104.0129,104.0209,930378.0
2016-01-06 09:30:00,129.0,129.76,128.56,129.25,780125.0,102.8805,103.4866,102.5295,103.0798,780125.0
2016-01-06 10:00:00,129.23,129.88,129.06,129.84,549441.0,103.0639,103.5823,102.9283,103.5504,549441.0
2016-01-06 10:30:00,129.82,129.82,129.29,129.51,408113.0,103.5344,103.5344,103.1117,103.2872,408113.0
2016-01-06 11:00:00,129.49,129.84,129.48,129.77,264669.0,103.2712,103.5504,103.2633,103.4945,264669.0
2016-01-06 11:30:00,129.79,129.9,129.52,129.63,265290.0,103.5105,103.5982,103.2952,103.3829,265290.0
2016-01-06 12:00:00,129.65,129.69,129.36,129.49,246285.0,103.3988,103.4307,103.1676,103.2712,246285.0
2016-01-06 12:30:00,129.48,129.69,129.36,129.51,217056.0,103.2633,103.4307,103.1676,103.2872,217056.0
2016-01-06 13:00:00,129.51,129.6,129.24,129.24,289899.0,103.2872,103.359,103.0719,103.0719,289899.0
2016-01-06 13:30:00,129.24,129.43,129.16,129.16,257083.0,103.0719,103.2234,103.0081,103.0081,257083.0
2016-01-06 14:00:00,129.19,129.49,129.1,129.17,374448.0,103.032,103.2712,102.9602,103.016,374448.0
2016-01-06 14:30:00,129.17,129.26,128.61,128.65,639185.0,103.016,103.0878,102.5694,102.6013,639185.0
2016-01-06 15:00:00,128.66,129.04,128.64,128.93,689071.0,102.6093,102.9124,102.5933,102.8246,689071.0
2016-01-06 15:30:00,128.94,129.27,128.76,129.15,1062328.0,102.8326,103.0958,102.6891,103.0001,1062328.0
2016-01-07 09:30:00,126.93,127.48,126.46,127.06,1171523.0,101.2296,101.6682,100.8547,101.3333,1171523.0
2016-01-07 10:00:00,127.01,127.46,126.96,127.28,435540.0,101.2934,101.6523,101.2535,101.5087,435540.0
2016-01-07 10:30:00,127.31,127.88,127.31,127.62,500206.0,101.5326,101.9872,101.5326,101.7799,500206.0
2016-01-07 11:00:00,127.61,127.72,127.1,127.27,312380.0,101.7719,101.8596,101.3652,101.5007,312380.0
2016-01-07 11:30:00,127.27,127.55,127.03,127.06,302037.0,101.5007,101.724,101.3093,101.3333,302037.0
2016-01-07 12:00:00,127.03,127.27,126.9,126.98,237019.0,101.3093,101.5007,101.2057,101.2695,237019.0
2016-01-07 12:30:00,126.99,127.07,126.85,126.88,348960.0,101.2774,101.3412,101.1658,101.1897,348960.0
2016-01-07 13:00:00,126.88,126.92,126.33,126.34,585186.0,101.1897,101.2216,100.7511,100.759,585186.0
2016-01-07 13:30:00,126.33,126.37,125.63,125.7,651766.0,100.7511,100.783,100.1928,100.2486,651766.0
2016-01-07 14:00:00,125.71,125.94,125.41,125.42,663762.0,100.2566,100.44,100.0173,100.0253,663762.0
2016-01-07 14:30:00,125.41,126.07,125.23,125.9,772719.0,100.0173,100.5437,99.8738,100.4081,772719.0
2016-01-07 15:00:00,125.87,125.9,124.74,124.74,785070.0,100.3842,100.4081,99.483,99.483,785070.0
2016-01-07 15:30:00,124.76,125.95,124.7,125.46,1548639.0,99.499,100.448,99.4511,100.0572,1548639.0
2016-01-08 09:30:00,126.44,126.53,125.46,126.27,743787.0,100.8388,100.9106,100.0572,100.7032,743787.0
2016-01-08 10:00:00,126.24,126.36,125.09,125.48,628604.0,100.6793,100.775,99.7621,100.0732,628604.0
2016-01-08 10:30:00,125.51,126.0,125.43,125.71,283038.0,100.0971,100.4879,100.0333,100.2566,283038.0
2016-01-08 11:00:00,125.71,126.04,125.27,125.42,249446.0,100.2566,100.5198,99.9057,100.0253,249446.0
2016-01-08 11:30:00,125.42,125.64,124.85,125.54,405163.0,100.0253,100.2008,99.5707,100.121,405163.0
2016-01-08 12:00:00,125.56,126.02,125.31,125.99,377610.0,100.137,100.5038,99.9376,100.4799,377610.0
2016-01-08 12:30:00,125.96,125.96,125.57,125.61,269358.0,100.456,100.456,100.145,100.1769,269358.0
2016-01-08 13:00:00,125.62,125.74,124.84,124.97,216048.0,100.1848,100.2805,99.5628,99.6664,216048.0
2016-01-08 13:30:00,124.94,125.12,124.81,124.94,350879.0,99.6425,99.7861,99.5388,99.6425,350879.0
2016-01-08 14:00:00,124.95,125.1,124.51,124.58,395855.0,99.6505,99.7701,99.2996,99.3554,395855.0
2016-01-08 14:30:00,124.57,124.89,124.44,124.8,324159.0,99.3474,99.6026,99.2438,99.5309,324159.0
2016-01-08 15:00:00,124.79,125.02,124.32,124.38,366887.0,99.5229,99.7063,99.148,99.1959,366887.0
2016-01-08 15:30:00,124.38,124.4,123.5,123.85,1124279.0,99.1959,99.2119,98.4941,98.7732,1124279.0
2016-01-11 09:30:00,124.87,125.78,124.69,125.32,840256.0,99.5867,100.3124,99.4431,99.9456,840256.0
2016-01-11 10:00:00,125.3,125.67,125.12,125.36,440312.0,99.9296,100.2247,99.7861,99.9775,440312.0
2016-01-11 10:30:00,125.36,125.89,125.25,125.4,410759.0,99.9775,100.4002,99.8897,100.0094,410759.0
2016-01-11 11:00:00,125.39,125.7,125.15,125.47,381060.0,100.0014,100.2486,99.81,100.0652,381060.0
2016-01-11 11:30:00,125.46,126.08,125.2,125.78,288886.0,100.0572,100.5517,99.8499,100.3124,288886.0
2016-01-11 12:00:00,125.77,126.03,125.47,125.59,280937.0,100.3045,100.5118,100.0652,100.1609,280937.0
2016-01-11 12:30:00,125.56,125.75,125.41,125.59,257560.0,100.137,100.2885,100.0173,100.1609,257560.0
2016-01-11 13:00:00,125.57,125.77,124.64,124.71,239120.0,100.145,100.3045,99.4033,99.4591,239120.0
2016-01-11 13:30:00,124.68,124.74,124.09,124.27,231510.0,99.4352,99.483,98.9646,99.1082,231510.0
2016-01-11 14:00:00,124.28,124.91,124.16,124.69,344472.0,99.1161,99.6186,99.0204,99.4431,344472.0
2016-01-11 14:30:00,124.69,124.95,124.5,124.54,329309.0,99.4431,99.6505,99.2916,99.3235,329309.0
2016-01-11 15:00:00,124.52,125.19,124.12,125.12,600564.0,99.3076,99.8419,98.9885,99.7861,600564.0
2016-01-11 15:30:00,125.16,125.96,125.13,125.76,1163459.0,99.818,100.456,99.794,100.2965,1163459.0
2016-01-12 09:30:00,126.78,128.8,126.6,127.75,958229.0,101.11,102.721,100.9664,101.8836,958229.0
2016-01-12 10:00:00,127.74,127.92,127.28,127.38,433744.0,101.8756,102.0191,101.5087,101.5885,433744.0
2016-01-12 10:30:00,127.38,127.7,127.06,127.42,284882.0,101.5885,101.8437,101.3333,101.6204,284882.0
2016-01-12 11:00:00,127.43,127.5,127.02,127.1,277805.0,101.6283,101.6842,101.3014,101.3652,277805.0
2016-01-12 11:30:00,127.08,127.23,126.67,127.02,221572.0,101.3492,101.4688,101.0222,101.3014,221572.0
2016-01-12 12:00:00,127.02,127.23,126.88,127.0,250274.0,101.3014,101.4688,101.1897,101.2854,250274.0
2016-01-12 12:30:00,127.0,127.19,126.51,126.86,248530.0,101.2854,101.4369,100.8946,101.1738,248530.0
2016-01-12 13:00:00,126.83,127.39,126.82,127.07,149611.0,101.1498,101.5964,101.1419,101.3412,149611.0
2016-01-12 13:30:00,127.06,127.23,126.36,126.39,270446.0,101.3333,101.4688,100.775,100.7989,270446.0
2016-01-12 14:00:00,126.34,126.55,125.83,126.32,287636.0,100.759,100.9265,100.3523,100.7431,287636.0
2016-01-12 14:30:00,126.38,126.97,126.26,126.8,268740.0,100.7909,101.2615,100.6952,101.1259,268740.0
2016-01-12 15:00:00,126.8,127.74,126.54,127.42,397981.0,101.1259,101.8756,100.9185,101.6204,397981.0
2016-01-12 15:30:00,127.38,127.83,127.2,127.5,649828.0,101.5885,101.9474,101.4449,101.6842,649828.0
2016-01-13 09:30:00,127.51,127.51,126.0,126.2,600529.0,101.6921,101.6921,100.4879,100.6474,600529.0
2016-01-13 10:00:00,126.2,126.32,125.41,125.48,358906.0,100.6474,100.7431,100.0173,100.0732,358906.0
2016-01-13 10:30:00,125.47,125.47,124.85,125.0,511123.0,100.0652,100.0652,99.5707,99.6904,511123.0
2016-01-13 11:00:00,124.99,125.25,124.46,125.15,496772.0,99.6824,99.8897,99.2597,99.81,496772.0
2016-01-13 11:30:00,125.12,125.72,124.51,124.57,455261.0,99.7861,100.2646,99.2996,99.3474,455261.0
2016-01-13 12:00:00,124.55,124.75,124.37,124.71,234336.0,99.3315,99.491,99.1879,99.4591,234336.0
2016-01-13 12:30:00,124.71,124.87,124.46,124.55,269571.0,99.4591,99.5867,99.2597,99.3315,269571.0
2016-01-13 13:00:00,124.54,124.75,123.77,123.83,369831.0,99.3235,99.491,98.7094,98.7573,369831.0
2016-01-13 13:30:00,123.83,123.88,123.13,123.38,495938.0,98.7573,98.7971,98.199,98.3984,495938.0
2016-01-13 14:00:00,123.38,123.76,122.24,122.56,569251.0,98.3984,98.7014,97.4892,97.7444,569251.0
2016-01-13 14:30:00,122.55,122.58,121.54,121.72,703290.0,97.7364,97.7604,96.9309,97.0745,703290.0
2016-01-13 15:00:00,121.74,122.26,121.37,121.98,813525.0,97.0904,97.5052,96.7954,97.2818,813525.0
2016-01-13 15:30:00,121.98,122.2,120.97,121.4,1445344.0,97.2818,97.4573,96.4763,96.8193,1445344.0
2016-01-14 09:30:00,121.29,121.52,118.38,118.82,1413870.0,96.7316,96.915,94.4108,94.7617,1413870.0
2016-01-14 10:00:00,118.77,120.07,118.2,120.07,869352.0,94.7218,95.7586,94.2672,95.7586,869352.0
2016-01-14 10:30:00,120.07,121.12,119.93,120.29,543555.0,95.7586,96.596,95.6469,95.934,543555.0
2016-01-14 11:00:00,120.3,120.52,119.52,119.77,774048.0,95.942,96.1175,95.3199,95.5193,774048.0
2016-01-14 11:30:00,119.79,120.09,119.32,119.58,481460.0,95.5353,95.7745,95.1604,95.3678,481460.0
2016-01-14 12:00:00,119.58,119.74,118.97,119.03,526518.0,95.3678,95.4954,94.8813,94.9292,526518.0
2016-01-14 12:30:00,119.03,119.5,118.77,118.81,1021062.0,94.9292,95.304,94.7218,94.7537,1021062.0
2016-01-14 13:00:00,118.82,120.17,118.82,119.72,930553.0,94.7617,95.8383,94.7617,95.4794,930553.0
2016-01-14 13:30:00,119.72,120.08,119.66,120.03,883444.0,95.4794,95.7666,95.4316,95.7267,883444.0
2016-01-14 14:00:00,120.04,120.16,119.58,119.8,862616.0,95.7347,95.8304,95.3678,95.5432,862616.0
2016-01-14 14:30:00,119.8,121.11,119.79,120.86,942370.0,95.5432,96.588,95.5353,96.3886,942370.0
2016-01-14 15:00:00,120.85,120.98,120.5,120.5,746844.0,96.3806,96.4843,96.1015,96.1015,746844.0
2016-01-14 15:30:00,120.51,120.55,119.49,119.59,1510429.0,96.1095,96.1414,95.296,95.3758,1510429.0
2016-01-15 09:30:00,117.12,118.72,116.1,117.9,1439532.0,93.4059,94.6819,92.5924,94.028,1439532.0
2016-01-15 10:00:00,117.92,118.28,116.95,118.02,659041.0,94.0439,94.331,93.2703,94.1237,659041.0
2016-01-15 10:30:00,118.01,120.19,117.99,119.97,739372.0,94.1157,95.8543,94.0997,95.6788,739372.0
2016-01-15 11:00:00,119.98,121.15,119.61,120.77,847912.0,95.6868,96.6199,95.3917,96.3168,847912.0
2016-01-15 11:30:00,120.74,120.77,119.87,120.0,650587.0,96.2929,96.3168,95.5991,95.7027,650587.0
2016-01-15 12:00:00,119.99,120.0,119.17,119.42,543762.0,95.6948,95.7027,95.0408,95.2402,543762.0
2016-01-15 12:30:00,119.43,119.44,118.27,118.65,505968.0,95.2482,95.2561,94.323,94.6261,505968.0
2016-01-15 13:00:00,118.63,119.36,118.59,118.63,350595.0,94.6101,95.1923,94.5782,94.6101,350595.0
2016-01-15 13:30:00,118.6,119.46,118.4,119.19,286795.0,94.5862,95.2721,94.4267,95.0568,286795.0
2016-01-15 14:00:00,119.2,119.25,118.65,118.65,331604.0,95.0647,95.1046,94.6261,94.6261,331604.0
2016-01-15 14:30:00,118.65,119.55,118.51,119.51,436400.0,94.6261,95.3439,94.5144,95.312,436400.0
2016-01-15 15:00:00,119.52,119.57,118.64,119.1,419396.0,95.3199,95.3598,94.6181,94.985,419396.0
2016-01-15 15:30:00,119.1,119.29,118.68,119.14,1156811.0,94.985,95.1365,94.65,95.0169,1156811.0
2016-01-19 09:30:00,120.54,121.89,120.44,120.55,819248.0,96.1334,97.2101,96.0537,96.1414,819248.0
2016-01-19 10:00:00,120.54,121.24,120.28,121.19,483293.0,96.1334,96.6917,95.9261,96.6518,483293.0
2016-01-19 10:30:00,121.17,121.45,120.44,120.51,350358.0,96.6359,96.8592,96.0537,96.1095,350358.0
2016-01-19 11:00:00,120.5,120.76,120.0,120.48,292834.0,96.1015,96.3089,95.7027,96.0856,292834.0
2016-01-19 11:30:00,120.48,120.85,120.46,120.46,261510.0,96.0856,96.3806,96.0696,96.0696,261510.0
2016-01-19 12:00:00,120.49,120.63,119.86,120.15,253063.0,96.0935,96.2052,95.5911,95.8224,253063.0
2016-01-19 12:30:00,120.17,120.48,119.59,119.66,286127.0,95.8383,96.0856,95.3758,95.4316,286127.0
2016-01-19 13:00:00,119.65,120.0,119.45,119.47,209956.0,95.4236,95.7027,95.2641,95.2801,209956.0
2016-01-19 13:30:00,119.49,119.77,119.25,119.7,228531.0,95.296,95.5193,95.1046,95.4635,228531.0
2016-01-19 14:00:00,119.7,119.93,118.98,119.42,445587.0,95.4635,95.6469,94.8893,95.2402,445587.0
2016-01-19 14:30:00,119.45,119.66,118.8,119.06,338417.0,95.2641,95.4316,94.7457,94.9531,338417.0
2016-01-19 15:00:00,119.07,119.8,118.95,119.73,345006.0,94.9611,95.5432,94.8654,95.4874,345006.0
2016-01-19 15:30:00,119.75,120.22,119.5,119.74,590898.0,95.5034,95.8782,95.304,95.4954,590898.0
2016-01-20 09:30:00,117.89,118.66,116.69,116.98,867877.0,94.02,94.6341,93.0629,93.2942,867877.0
2016-01-20 10:00:00,116.92,117.1,116.13,116.25,777241.0,93.2464,93.3899,92.6163,92.712,777241.0
2016-01-20 10:30:00,116.24,116.4,114.66,114.66,824160.0,92.7041,92.8317,91.444,91.444,824160.0
2016-01-20 11:00:00,114.68,115.48,114.65,115.4,735073.0,91.4599,92.0979,91.436,92.0341,735073.0
2016-01-20 11:30:00,115.39,115.46,114.83,115.07,701580.0,92.0262,92.082,91.5796,91.771,701580.0
2016-01-20 12:00:00,115.07,115.26,113.93,114.04,503462.0,91.771,91.9225,90.8618,90.9495,503462.0
2016-01-20 12:30:00,114.07,114.51,113.58,114.5,498961.0,90.9734,91.3243,90.5827,91.3164,498961.0
2016-01-20 13:00:00,114.54,114.72,113.69,114.31,403292.0,91.3483,91.4918,90.6704,91.1648,403292.0
2016-01-20 13:30:00,114.3,115.62,114.26,115.41,826500.0,91.1569,92.2096,91.125,92.0421,826500.0
2016-01-20 14:00:00,115.4,116.13,115.06,115.17,561955.0,92.0341,92.6163,91.763,91.8507,561955.0
2016-01-20 14:30:00,115.2,115.85,114.83,115.45,461165.0,91.8746,92.393,91.5796,92.074,461165.0
2016-01-20 15:00:00,115.44,117.1,115.29,117.03,1246553.0,92.066,93.3899,91.9464,93.3341,1246553.0
2016-01-20 15:30:00,117.05,117.16,116.05,116.48,1321533.0,93.3501,93.4378,92.5525,92.8955,1321533.0
2016-01-21 09:30:00,117.38,119.91,117.14,119.46,1426729.0,93.6132,95.631,93.4218,95.2721,1426729.0
2016-01-21 10:00:00,119.44,121.44,119.27,120.88,1123529.0,95.2561,96.8512,95.1206,96.4046,1123529.0
2016-01-21 10:30:00,120.89,121.9,120.51,120.91,768634.0,96.4125,97.218,96.1095,96.4285,768634.0
2016-01-21 11:00:00,120.91,121.58,120.48,120.64,535389.0,96.4285,96.9628,96.0856,96.2132,535389.0
2016-01-21 11:30:00,120.65,121.08,120.28,120.73,366957.0,96.2211,96.5641,95.9261,96.2849,366957.0
2016-01-21 12:00:00,120.76,121.65,120.76,121.57,409189.0,96.3089,97.0187,96.3089,96.9549,409189.0
2016-01-21 12:30:00,121.57,121.94,121.25,121.35,308759.0,96.9549,97.2499,96.6997,96.7794,308759.0
2016-01-21 13:00:00,121.35,121.63,120.7,120.78,315399.0,96.7794,97.0027,96.261,96.3248,315399.0
2016-01-21 13:30:00,120.79,120.9,120.24,120.7,412130.0,96.3328,96.4205,95.8942,96.261,412130.0
2016-01-21 14:00:00,120.7,120.83,119.23,119.8,351929.0,96.261,96.3647,95.0887,95.5432,351929.0
2016-01-21 14:30:00,119.8,120.35,119.4,120.27,410610.0,95.5432,95.9819,95.2242,95.9181,410610.0
2016-01-21 15:00:00,120.25,120.27,119.34,119.96,300766.0,95.9021,95.9181,95.1764,95.6708,300766.0
2016-01-21 15:30:00,119.98,120.86,119.92,120.19,884750.0,95.6868,96.3886,95.6389,95.8543,884750.0
2016-01-22 09:30:00,121.64,124.67,121.58,124.03,1165803.0,97.0107,99.4272,96.9628,98.9168,1165803.0
2016-01-22 10:00:00,124.02,124.14,123.32,123.71,841297.0,98.9088,99.0045,98.3505,98.6616,841297.0
2016-01-22 10:30:00,123.71,123.95,123.42,123.44,477055.0,98.6616,98.853,98.4303,98.4462,477055.0
2016-01-22 11:00:00,123.44,123.62,122.76,123.05,342585.0,98.4462,98.5898,97.9039,98.1352,342585.0
2016-01-22 11:30:00,123.04,123.1,122.7,122.75,257157.0,98.1272,98.1751,97.8561,97.8959,257157.0
2016-01-22 12:00:00,122.76,123.18,122.68,122.97,218148.0,97.9039,98.2389,97.8401,98.0714,218148.0
2016-01-22 12:30:00,123.0,123.23,122.84,123.05,137931.0,98.0953,98.2787,97.9677,98.1352,137931.0
2016-01-22 13:00:00,123.05,123.42,122.8,123.15,163054.0,98.1352,98.4303,97.9358,98.2149,163054.0
2016-01-22 13:30:00,123.18,123.34,123.07,123.29,127899.0,98.2389,98.3665,98.1511,98.3266,127899.0
2016-01-22 14:00:00,123.27,123.68,123.14,123.31,189110.0,98.3106,98.6376,98.207,98.3426,189110.0
2016-01-22 14:30:00,123.3,123.36,122.86,122.92,243442.0,98.3346,98.3824,97.9837,98.0315,243442.0
2016-01-22 15:00:00,122.92,122.95,122.47,122.63,467767.0,98.0315,98.0554,97.6726,97.8002,467767.0
2016-01-22 15:30:00,122.64,122.99,122.51,122.77,670287.0,97.8082,98.0873,97.7045,97.9119,670287.0
2016-01-25 09:30:00,123.38,123.85,122.53,123.11,571984.0,98.3984,98.7732,97.7205,98.183,571984.0
2016-01-25 10:00:00,123.16,123.16,122.57,122.77,287812.0,98.2229,98.2229,97.7524,97.9119,287812.0
2016-01-25 10:30:00,122.75,122.76,121.98,122.02,251360.0,97.8959,97.9039,97.2818,97.3137,251360.0
2016-01-25 11:00:00,122.02,122.03,121.58,121.67,320759.0,97.3137,97.3217,96.9628,97.0346,320759.0
2016-01-25 11:30:00,121.69,122.37,121.56,122.29,271487.0,97.0506,97.5929,96.9469,97.5291,271487.0
2016-01-25 12:00:00,122.27,122.62,122.18,122.58,137606.0,97.5131,97.7923,97.4413,97.7604,137606.0
2016-01-25 12:30:00,122.56,122.88,122.42,122.88,163980.0,97.7444,97.9996,97.6328,97.9996,163980.0
2016-01-25 13:00:00,122.87,123.16,122.71,122.85,203240.0,97.9916,98.2229,97.864,97.9757,203240.0
2016-01-25 13:30:00,122.85,123.05,122.72,122.75,184269.0,97.9757,98.1352,97.872,97.8959,184269.0
2016-01-25 14:00:00,122.74,122.83,122.38,122.55,264871.0,97.888,97.9597,97.6009,97.7364,264871.0
2016-01-25 14:30:00,122.55,122.8,122.3,122.52,257299.0,97.7364,97.9358,97.5371,97.7125,257299.0
2016-01-25 15:00:00,122.52,122.69,121.95,122.0,305116.0,97.7125,97.8481,97.2579,97.2978,305116.0
2016-01-25 15:30:00,121.98,122.05,121.59,121.73,654304.0,97.2818,97.3377,96.9708,97.0825,654304.0
2016-01-26 09:30:00,121.72,122.19,120.64,120.89,548537.0,97.0745,97.4493,96.2132,96.4125,548537.0
2016-01-26 10:00:00,120.85,121.98,120.85,121.68,518353.0,96.3806,97.2818,96.3806,97.0426,518353.0
2016-01-26 10:30:00,121.67,121.87,121.56,121.61,179208.0,97.0346,97.1941,96.9469,96.9868,179208.0
2016-01-26 11:00:00,121.58,122.43,121.55,122.01,300622.0,96.9628,97.6407,96.9389,97.3058,300622.0
2016-01-26 11:30:00,122.0,122.21,121.87,121.98,267036.0,97.2978,97.4653,97.1941,97.2818,267036.0
2016-01-26 12:00:00,121.99,122.45,121.98,122.34,192300.0,97.2898,97.6567,97.2818,97.569,192300.0
2016-01-26 12:30:00,122.31,122.38,122.16,122.22,101725.0,97.545,97.6009,97.4254,97.4733,101725.0
2016-01-26 13:00:00,122.22,122.41,122.12,122.31,118959.0,97.4733,97.6248,97.3935,97.545,118959.0
2016-01-26 13:30:00,122.31,122.32,121.9,122.02,159824.0,97.545,97.553,97.218,97.3137,159824.0
2016-01-26 14:00:00,122.01,122.05,121.6,121.62,213137.0,97.3058,97.3377,96.9788,96.9947,213137.0
2016-01-26 14:30:00,121.62,121.99,121.51,121.9,241305.0,96.9947,97.2898,96.907,97.218,241305.0
2016-01-26 15:00:00,121.88,121.98,121.62,121.74,292614.0,97.2021,97.2818,96.9947,97.0904,292614.0
2016-01-26 15:30:00,121.75,122.22,121.66,122.2,568265.0,97.0984,97.4733,97.0266,97.4573,568265.0
2016-01-27 09:30:00,122.49,123.28,122.31,122.46,542097.0,97.6886,98.3186,97.545,97.6647,542097.0
2016-01-27 10:00:00,122.46,123.01,121.69,122.36,388724.0,97.6647,98.1033,97.0506,97.5849,388724.0
2016-01-27 10:30:00,122.35,123.11,122.26,122.84,350877.0,97.5769,98.183,97.5052,97.9677,350877.0
2016-01-27 11:00:00,122.81,123.43,122.67,123.43,227784.0,97.9438,98.4383,97.8321,98.4383,227784.0
2016-01-27 11:30:00,123.43,124.2,123.32,123.96,319358.0,98.4383,99.0523,98.3505,98.8609,319358.0
2016-01-27 12:00:00,123.98,124.32,123.8,123.89,163414.0,98.8769,99.148,98.7333,98.8051,163414.0
2016-01-27 12:30:00,123.89,123.99,123.41,123.41,160459.0,98.8051,98.8849,98.4223,98.4223,160459.0
2016-01-27 13:00:00,123.41,123.69,123.33,123.49,139420.0,98.4223,98.6456,98.3585,98.4861,139420.0
2016-01-27 13:30:00,123.51,123.66,123.44,123.6,208490.0,98.5021,98.6217,98.4462,98.5738,208490.0
2016-01-27 14:00:00,123.61,123.96,122.67,122.9,381691.0,98.5818,98.8609,97.8321,98.0156,381691.0
2016-01-27 14:30:00,122.9,122.95,121.77,121.84,289848.0,98.0156,98.0554,97.1144,97.1702,289848.0
2016-01-27 15:00:00,121.85,121.89,120.86,121.29,388215.0,97.1782,97.2101,96.3886,96.7316,388215.0
2016-01-27 15:30:00,121.29,121.72,120.99,121.62,757477.0,96.7316,97.0745,96.4923,96.9947,757477.0
2016-01-28 09:30:00,121.97,122.61,121.36,122.55,407405.0,97.2739,97.7843,96.7874,97.7364,407405.0
2016-01-28 10:00:00,122.6,122.69,120.77,120.88,483547.0,97.7763,97.8481,96.3168,96.4046,483547.0
2016-01-28 10:30:00,120.87,120.94,120.31,120.61,274753.0,96.3966,96.4524,95.95,96.1892,274753.0
2016-01-28 11:00:00,120.62,121.46,120.56,121.04,220199.0,96.1972,96.8671,96.1494,96.5322,220199.0
2016-01-28 11:30:00,121.0,121.02,120.4,120.41,151288.0,96.5003,96.5162,96.0218,96.0297,151288.0
2016-01-28 12:00:00,120.38,121.45,120.38,121.44,177126.0,96.0058,96.8592,96.0058,96.8512,177126.0
2016-01-28 12:30:00,121.46,121.8,121.34,121.5,355699.0,96.8671,97.1383,96.7714,96.899,355699.0
2016-01-28 13:00:00,121.5,121.74,121.04,121.29,248641.0,96.899,97.0904,96.5322,96.7316,248641.0
2016-01-28 13:30:00,121.28,121.68,121.23,121.26,211902.0,96.7236,97.0426,96.6837,96.7076,211902.0
2016-01-28 14:00:00,121.24,122.33,121.24,122.31,244075.0,96.6917,97.561,96.6917,97.545,244075.0
2016-01-28 14:30:00,122.31,122.62,121.93,122.15,303537.0,97.545,97.7923,97.242,97.4174,303537.0
2016-01-28 15:00:00,122.12,122.56,122.02,122.31,335430.0,97.3935,97.7444,97.3137,97.545,335430.0
2016-01-28 15:30:00,122.29,122.5,122.1,122.25,572939.0,97.5291,97.6966,97.3775,97.4972,572939.0
2016-01-29 09:30:00,123.39,124.03,122.75,123.82,505873.0,98.4064,98.9168,97.8959,98.7493,505873.0
2016-01-29 10:00:00,123.84,124.87,123.57,124.5,459795.0,98.7652,99.5867,98.5499,99.2916,459795.0
2016-01-29 10:30:00,124.51,124.51,123.91,123.91,290911.0,99.2996,99.2996,98.8211,98.8211,290911.0
2016-01-29 11:00:00,123.93,124.43,123.84,124.23,242414.0,98.837,99.2358,98.7652,99.0763,242414.0
2016-01-29 11:30:00,124.25,125.29,124.21,125.19,311622.0,99.0922,99.9216,99.0603,99.8419,311622.0
2016-01-29 12:00:00,125.19,125.26,124.96,125.14,210535.0,99.8419,99.8977,99.6585,99.802,210535.0
2016-01-29 12:30:00,125.14,125.2,124.81,124.82,223030.0,99.802,99.8499,99.5388,99.5468,223030.0
2016-01-29 13:00:00,124.83,124.97,124.68,124.75,157566.0,99.5548,99.6664,99.4352,99.491,157566.0
2016-01-29 13:30:00,124.76,125.22,124.72,124.86,216203.0,99.499,99.8658,99.4671,99.5787,216203.0
2016-01-29 14:00:00,124.84,125.25,124.64,125.22,224072.0,99.5628,99.8897,99.4033,99.8658,224072.0
2016-01-29 14:30:00,125.24,125.47,125.11,125.27,225041.0,99.8818,100.0652,99.7781,99.9057,225041.0
2016-01-29 15:00:00,125.29,125.47,125.16,125.4,328710.0,99.9216,100.0652,99.818,100.0094,328710.0
2016-01-29 15:30:00,125.4,125.69,125.29,125.56,1175324.0,100.0094,100.2407,99.9216,100.137,1175324.0
2016-02-01 09:30:00,124.92,125.54,123.99,125.42,473467.0,99.6266,100.121,98.8849,100.0253,473467.0
2016-02-01 10:00:00,125.45,125.87,125.09,125.66,327574.0,100.0492,100.3842,99.7621,100.2167,327574.0
2016-02-01 10:30:00,125.66,126.61,125.6,126.42,283832.0,100.2167,100.9744,100.1689,100.8228,283832.0
2016-02-01 11:00:00,126.42,126.95,126.21,126.95,239033.0,100.8228,101.2455,100.6554,101.2455,239033.0
2016-02-01 11:30:00,126.95,126.96,126.62,126.73,210782.0,101.2455,101.2535,100.9824,101.0701,210782.0
2016-02-01 12:00:00,126.75,126.77,126.0,126.07,179099.0,101.086,101.102,100.4879,100.5437,179099.0
2016-02-01 12:30:00,126.07,126.3,125.87,125.9,150599.0,100.5437,100.7271,100.3842,100.4081,150599.0
2016-02-01 13:00:00,125.88,126.45,125.88,126.32,269757.0,100.3922,100.8468,100.3922,100.7431,269757.0
2016-02-01 13:30:00,126.34,126.5,126.04,126.26,149788.0,100.759,100.8866,100.5198,100.6952,149788.0
2016-02-01 14:00:00,126.26,126.29,125.87,126.28,240711.0,100.6952,100.7192,100.3842,100.7112,240711.0
2016-02-01 14:30:00,126.27,126.66,126.19,126.6,262945.0,100.7032,101.0143,100.6394,100.9664,262945.0
2016-02-01 15:00:00,126.59,127.09,126.55,126.95,329671.0,100.9584,101.3572,100.9265,101.2455,329671.0
2016-02-01 15:30:00,126.96,126.99,126.46,126.49,569751.0,101.2535,101.2774,100.8547,100.8787,569751.0
2016-02-02 09:30:00,125.41,126.18,125.3,125.51,496669.0,100.0173,100.6314,99.9296,100.0971,496669.0
2016-02-02 10:00:00,125.51,125.75,125.11,125.53,378684.0,100.0971,100.2885,99.7781,100.1131,378684.0
2016-02-02 10:30:00,125.52,126.04,125.32,125.76,261989.0,100.1051,100.5198,99.9456,100.2965,261989.0
2016-02-02 11:00:00,125.79,126.43,125.65,125.75,206409.0,100.3204,100.8308,100.2088,100.2885,206409.0
2016-02-02 11:30:00,125.73,126.0,125.32,125.5,225404.0,100.2726,100.4879,99.9456,100.0891,225404.0
2016-02-02 12:00:00,125.51,125.58,125.23,125.43,259910.0,100.0971,100.1529,99.8738,100.0333,259910.0
2016-02-02 12:30:00,125.41,125.57,125.19,125.31,209473.0,100.0173,100.145,99.8419,99.9376,209473.0
2016-02-02 13:00:00,125.32,125.54,125.2,125.46,377270.0,99.9456,100.121,99.8499,100.0572,377270.0
2016-02-02 13:30:00,125.46,125.51,124.97,125.12,505363.0,100.0572,100.0971,99.6664,99.7861,505363.0
2016-02-02 14:00:00,125.13,125.37,125.06,125.14,419221.0,99.794,99.9854,99.7382,99.802,419221.0
2016-02-02 14:30:00,125.14,125.68,125.06,125.1,363081.0,99.802,100.2327,99.7382,99.7701,363081.0
2016-02-02 15:00:00,125.1,125.24,124.71,124.95,423798.0,99.7701,99.8818,99.4591,99.6505,423798.0
2016-02-02 15:30:00,124.95,125.57,124.9,125.29,769752.0,99.6505,100.145,99.6106,99.9216,769752.0
2016-02-03 09:30:00,126.02,126.16,124.33,124.45,615576.0,100.5038,100.6155,99.156,99.2517,615576.0
2016-02-03 10:00:00,124.33,124.43,122.82,123.57,714739.0,99.156,99.2358,97.9518,98.5499,714739.0
2016-02-03 10:30:00,123.54,123.54,122.29,123.36,573420.0,98.526,98.526,97.5291,98.3824,573420.0
2016-02-03 11:00:00,123.38,123.61,122.52,123.46,437565.0,98.3984,98.5818,97.7125,98.4622,437565.0
2016-02-03 11:30:00,123.43,124.03,123.01,123.58,411940.0,98.4383,98.9168,98.1033,98.5579,411940.0
2016-02-03 12:00:00,123.58,123.93,123.35,123.36,281276.0,98.5579,98.837,98.3745,98.3824,281276.0
2016-02-03 12:30:00,123.36,123.37,122.67,122.96,292655.0,98.3824,98.3904,97.8321,98.0634,292655.0
2016-02-03 13:00:00,122.93,123.27,122.58,122.61,278615.0,98.0395,98.3106,97.7604,97.7843,278615.0
2016-02-03 13:30:00,122.61,122.63,121.72,121.72,361961.0,97.7843,97.8002,97.0745,97.0745,361961.0
2016-02-03 14:00:00,121.75,123.29,121.54,123.08,578304.0,97.0984,98.3266,96.9309,98.1591,578304.0
2016-02-03 14:30:00,123.07,123.88,122.47,123.81,542084.0,98.1511,98.7971,97.6726,98.7413,542084.0
2016-02-03 15:00:00,123.84,124.16,123.2,123.27,450446.0,98.7652,99.0204,98.2548,98.3106,450446.0
2016-02-03 15:30:00,123.26,123.91,123.16,123.8,711633.0,98.3027,98.8211,98.2229,98.7333,711633.0
2016-02-04 09:30:00,123.65,123.9,120.87,120.94,716632.0,98.6137,98.8131,96.3966,96.4524,716632.0
2016-02-04 10:00:00,120.92,121.6,120.37,121.4,770873.0,96.4365,96.9788,95.9978,96.8193,770873.0
2016-02-04 10:30:00,121.37,122.2,121.21,121.94,588796.0,96.7954,97.4573,96.6678,97.2499,588796.0
2016-02-04 11:00:00,121.96,121.96,120.5,120.51,542755.0,97.2659,97.2659,96.1015,96.1095,542755.0
2016-02-04 11:30:00,120.54,120.54,119.45,119.48,626007.0,96.1334,96.1334,95.2641,95.288,626007.0
2016-02-04 12:00:00,119.49,120.72,119.48,120.36,473992.0,95.296,96.277,95.288,95.9899,473992.0
2016-02-04 12:30:00,120.34,120.88,120.06,120.63,489317.0,95.9739,96.4046,95.7506,96.2052,489317.0
2016-02-04 13:00:00,120.64,121.05,120.38,120.77,370433.0,96.2132,96.5401,96.0058,96.3168,370433.0
2016-02-04 13:30:00,120.76,120.94,120.22,120.4,378412.0,96.3089,96.4524,95.8782,96.0218,378412.0
2016-02-04 14:00:00,120.41,120.44,120.06,120.12,363502.0,96.0297,96.0537,95.7506,95.7985,363502.0
2016-02-04 14:30:00,120.1,120.35,119.63,120.08,520286.0,95.7825,95.9819,95.4077,95.7666,520286.0
2016-02-04 15:00:00,120.07,120.88,119.97,120.64,611873.0,95.7586,96.4046,95.6788,96.2132,611873.0
2016-02-04 15:30:00,120.63,121.23,120.35,121.11,1073600.0,96.2052,96.6837,95.9819,96.588,1073600.0
2016-02-05 09:30:00,120.89,121.0,119.9,120.09,525195.0,96.4125,96.5003,95.623,95.7745,525195.0
2016-02-05 10:00:00,120.1,120.57,119.26,119.27,500183.0,95.7825,96.1573,95.1126,95.1206,500183.0
2016-02-05 10:30:00,119.26,119.39,117.9,117.91,612373.0,95.1126,95.2163,94.028,94.0359,612373.0
2016-02-05 11:00:00,117.91,118.26,117.25,117.54,542013.0,94.0359,94.3151,93.5096,93.7408,542013.0
2016-02-05 11:30:00,117.53,118.14,117.46,117.78,376859.0,93.7329,94.2194,93.677,93.9322,376859.0
2016-02-05 12:00:00,117.79,118.17,117.54,117.98,240673.0,93.9402,94.2433,93.7408,94.0918,240673.0
2016-02-05 12:30:00,117.95,118.47,117.63,117.83,270457.0,94.0678,94.4825,93.8126,93.9721,270457.0
2016-02-05 13:00:00,117.81,118.04,117.62,117.69,348355.0,93.9562,94.1396,93.8046,93.8605,348355.0
2016-02-05 13:30:00,117.68,117.68,116.92,117.04,509047.0,93.8525,93.8525,93.2464,93.3421,509047.0
2016-02-05 14:00:00,117.03,117.16,116.2,116.47,422186.0,93.3341,93.4378,92.6722,92.8875,422186.0
2016-02-05 14:30:00,116.46,116.78,116.02,116.07,467144.0,92.8795,93.1347,92.5286,92.5685,467144.0
2016-02-05 15:00:00,116.05,116.63,115.69,116.48,687204.0,92.5525,93.0151,92.2654,92.8955,687204.0
2016-02-05 15:30:00,116.45,116.47,115.86,116.43,1109736.0,92.8715,92.8875,92.401,92.8556,1109736.0
2016-02-08 09:30:00,114.93,115.97,112.32,112.73,1400211.0,91.6593,92.4887,89.5778,89.9048,1400211.0
2016-02-08 10:00:00,112.71,112.94,111.05,111.59,1138692.0,89.8888,90.0722,88.5649,88.9956,1138692.0
2016-02-08 10:30:00,111.52,111.84,111.07,111.3,1218724.0,88.9398,89.195,88.5809,88.7643,1218724.0
2016-02-08 11:00:00,111.32,111.42,110.47,111.04,770863.0,88.7803,88.86,88.1024,88.5569,770863.0
2016-02-08 11:30:00,111.01,111.02,110.32,110.81,636648.0,88.533,88.541,87.9827,88.3735,636648.0
2016-02-08 12:00:00,110.78,111.24,110.67,111.22,435871.0,88.3496,88.7164,88.2619,88.7005,435871.0
2016-02-08 12:30:00,111.2,111.59,111.1,111.19,458792.0,88.6845,88.9956,88.6048,88.6766,458792.0
2016-02-08 13:00:00,111.17,111.17,110.41,110.46,337325.0,88.6606,88.6606,88.0545,88.0944,337325.0
2016-02-08 13:30:00,110.49,110.6,110.03,110.06,413059.0,88.1183,88.206,87.7514,87.7754,413059.0
2016-02-08 14:00:00,110.03,110.48,110.02,110.06,451965.0,87.7514,88.1103,87.7435,87.7754,451965.0
2016-02-08 14:30:00,110.03,110.24,109.62,110.14,597818.0,87.7514,87.9189,87.4245,87.8392,597818.0
2016-02-08 15:00:00,110.17,111.13,110.1,110.92,606182.0,87.8631,88.6287,87.8073,88.4612,606182.0
2016-02-08 15:30:00,110.93,112.17,110.92,111.85,1121512.0,88.4692,89.4581,88.4612,89.2029,1121512.0
2016-02-09 09:30:00,110.94,115.29,110.68,114.72,1255700.0,88.4772,91.9464,88.2698,91.4918,1255700.0
2016-02-09 10:00:00,114.68,114.88,113.7,114.01,686722.0,91.4599,91.6194,90.6784,90.9256,686722.0
2016-02-09 10:30:00,113.96,114.02,112.58,112.97,527669.0,90.8857,90.9336,89.7851,90.0962,527669.0
2016-02-09 11:00:00,112.95,113.58,112.65,113.42,467929.0,90.0802,90.5827,89.841,90.455,467929.0
2016-02-09 11:30:00,113.42,113.5,112.74,112.93,186811.0,90.455,90.5189,89.9127,90.0643,186811.0
2016-02-09 12:00:00,112.93,113.45,112.75,112.96,245470.0,90.0643,90.479,89.9207,90.0882,245470.0
2016-02-09 12:30:00,112.95,113.44,112.68,112.85,224909.0,90.0802,90.471,89.8649,90.0005,224909.0
2016-02-09 13:00:00,112.86,113.0,112.35,112.5,321879.0,90.0084,90.1201,89.6017,89.7213,321879.0
2016-02-09 13:30:00,112.49,113.24,112.31,113.0,473904.0,89.7134,90.3115,89.5698,90.1201,473904.0
2016-02-09 14:00:00,113.01,113.82,112.98,113.15,477446.0,90.1281,90.7741,90.1041,90.2397,477446.0
2016-02-09 14:30:00,113.13,114.05,113.12,113.63,371823.0,90.2238,90.9575,90.2158,90.6225,371823.0
2016-02-09 15:00:00,113.64,114.72,113.59,113.87,511678.0,90.6305,91.4918,90.5906,90.8139,511678.0
2016-02-09 15:30:00,113.87,114.33,113.55,113.88,773688.0,90.8139,91.1808,90.5587,90.8219,773688.0
2016-02-10 09:30:00,114.5,115.26,114.23,115.14,629775.0,91.3164,91.9225,91.101,91.8268,629775.0
2016-02-10 10:00:00,115.16,115.98,114.88,115.8,450504.0,91.8427,92.4967,91.6194,92.3532,450504.0
2016-02-10 10:30:00,115.8,116.16,114.83,114.83,389287.0,92.3532,92.6403,91.5796,91.5796,389287.0
2016-02-10 11:00:00,114.89,115.15,114.24,114.71,406344.0,91.6274,91.8348,91.109,91.4839,406344.0
2016-02-10 11:30:00,114.74,114.89,114.05,114.47,321065.0,91.5078,91.6274,90.9575,91.2924,321065.0
2016-02-10 12:00:00,114.5,114.82,114.11,114.77,164622.0,91.3164,91.5716,91.0053,91.5317,164622.0
2016-02-10 12:30:00,114.82,115.13,114.59,115.06,173222.0,91.5716,91.8188,91.3882,91.763,173222.0
2016-02-10 13:00:00,115.07,115.3,114.82,114.95,171195.0,91.771,91.9544,91.5716,91.6753,171195.0
2016-02-10 13:30:00,114.96,115.29,114.73,114.95,189615.0,91.6832,91.9464,91.4998,91.6753,189615.0
2016-02-10 14:00:00,114.97,115.32,114.92,115.21,211678.0,91.6912,91.9703,91.6513,91.8826,211678.0
2016-02-10 14:30:00,115.21,115.38,114.58,114.72,265460.0,91.8826,92.0182,91.3802,91.4918,265460.0
2016-02-10 15:00:00,114.75,115.32,114.19,114.29,372792.0,91.5158,91.9703,91.0691,91.1489,372792.0
2016-02-10 15:30:00,114.31,114.55,114.07,114.32,721950.0,91.1648,91.3562,90.9734,91.1728,721950.0
2016-02-11 09:30:00,113.08,114.01,112.94,113.63,640140.0,90.1839,90.9256,90.0722,90.6225,640140.0
2016-02-11 10:00:00,113.59,113.93,112.91,113.06,386026.0,90.5906,90.8618,90.0483,90.1679,386026.0
2016-02-11 10:30:00,113.1,113.49,112.62,112.76,415540.0,90.1998,90.5109,89.817,89.9287,415540.0
2016-02-11 11:00:00,112.76,113.12,112.35,112.56,351627.0,89.9287,90.2158,89.6017,89.7692,351627.0
2016-02-11 11:30:00,112.56,113.03,112.22,112.8,231937.0,89.7692,90.144,89.498,89.9606,231937.0
2016-02-11 12:00:00,112.8,113.48,112.71,113.05,346708.0,89.9606,90.5029,89.8888,90.16,346708.0
2016-02-11 12:30:00,113.01,113.47,112.81,113.32,276882.0,90.1281,90.4949,89.9686,90.3753,276882.0
2016-02-11 13:00:00,113.3,113.81,113.1,113.36,284102.0,90.3593,90.7661,90.1998,90.4072,284102.0
2016-02-11 13:30:00,113.34,113.49,112.86,113.04,301364.0,90.3912,90.5109,90.0084,90.152,301364.0
2016-02-11 14:00:00,113.01,113.26,112.43,112.53,298393.0,90.1281,90.3274,89.6655,89.7453,298393.0
2016-02-11 14:30:00,112.52,114.19,112.36,113.64,551475.0,89.7373,91.0691,89.6097,90.6305,551475.0
2016-02-11 15:00:00,113.63,113.75,112.97,113.6,509928.0,90.6225,90.7182,90.0962,90.5986,509928.0
2016-02-11 15:30:00,113.61,113.98,113.15,113.22,745400.0,90.6066,90.9017,90.2397,90.2955,745400.0
2016-02-12 09:30:00,114.88,114.88,113.67,113.87,462857.0,91.6194,91.6194,90.6544,90.8139,462857.0
2016-02-12 10:00:00,113.85,115.24,113.52,114.87,452943.0,90.798,91.9065,90.5348,91.6115,452943.0
2016-02-12 10:30:00,114.88,115.03,114.35,114.38,282616.0,91.6194,91.7391,91.1967,91.2207,282616.0
2016-02-12 11:00:00,114.44,115.87,114.42,115.79,437145.0,91.2685,92.409,91.2526,92.3452,437145.0
2016-02-12 11:30:00,115.83,115.89,115.15,115.2,210243.0,92.3771,92.4249,91.8348,91.8746,210243.0
2016-02-12 12:00:00,115.22,115.45,114.95,115.39,212142.0,91.8906,92.074,91.6753,92.0262,212142.0
2016-02-12 12:30:00,115.38,115.63,115.24,115.4,179583.0,92.0182,92.2176,91.9065,92.0341,179583.0
2016-02-12 13:00:00,115.39,115.5,114.89,115.16,354705.0,92.0262,92.1139,91.6274,91.8427,354705.0
2016-02-12 13:30:00,115.19,115.53,115.07,115.21,191726.0,91.8667,92.1378,91.771,91.8826,191726.0
2016-02-12 14:00:00,115.23,115.84,115.09,115.72,267075.0,91.8986,92.3851,91.7869,92.2894,267075.0
2016-02-12 14:30:00,115.73,116.06,115.5,115.96,251510.0,92.2973,92.5605,92.1139,92.4808,251510.0
2016-02-12 15:00:00,115.95,116.27,115.93,116.27,353731.0,92.4728,92.728,92.4568,92.728,353731.0
2016-02-12 15:30:00,116.25,116.43,115.8,116.32,586624.0,92.712,92.8556,92.3532,92.7679,586624.0
2016-02-16 09:30:00,118.12,119.87,118.12,118.39,1093719.0,94.2034,95.5991,94.2034,94.4187,1093719.0
2016-02-16 10:00:00,118.39,118.73,117.89,117.96,486581.0,94.4187,94.6899,94.02,94.0758,486581.0
2016-02-16 10:30:00,117.98,118.68,117.72,118.12,456084.0,94.0918,94.65,93.8844,94.2034,456084.0
2016-02-16 11:00:00,118.1,118.33,117.7,118.23,360602.0,94.1875,94.3709,93.8684,94.2911,360602.0
2016-02-16 11:30:00,118.25,118.87,118.22,118.8,224105.0,94.3071,94.8015,94.2832,94.7457,224105.0
2016-02-16 12:00:00,118.82,119.59,118.69,119.52,278311.0,94.7617,95.3758,94.658,95.3199,278311.0
2016-02-16 12:30:00,119.54,119.77,119.21,119.73,248922.0,95.3359,95.5193,95.0727,95.4874,248922.0
2016-02-16 13:00:00,119.75,120.0,119.73,119.74,288454.0,95.5034,95.7027,95.4874,95.4954,288454.0
2016-02-16 13:30:00,119.74,119.91,119.43,119.47,312100.0,95.4954,95.631,95.2482,95.2801,312100.0
2016-02-16 14:00:00,119.49,119.8,119.45,119.75,238692.0,95.296,95.5432,95.2641,95.5034,238692.0
2016-02-16 14:30:00,119.79,119.86,119.02,119.02,331771.0,95.5353,95.5911,94.9212,94.9212,331771.0
2016-02-16 15:00:00,119.04,119.48,119.0,119.46,432987.0,94.9371,95.288,94.9052,95.2721,432987.0
2016-02-16 15:30:00,119.45,119.51,119.16,119.4,860701.0,95.2641,95.312,95.0328,95.2242,860701.0
2016-02-17 09:30:00,120.45,121.4,120.2,121.0,723269.0,96.0616,96.8193,95.8623,96.5003,723269.0
2016-02-17 10:00:00,121.0,121.6,120.79,121.58,499806.0,96.5003,96.9788,96.3328,96.9628,499806.0
2016-02-17 10:30:00,121.59,121.68,121.26,121.35,357370.0,96.9708,97.0426,96.7076,96.7794,357370.0
2016-02-17 11:00:00,121.34,121.35,120.86,120.87,404384.0,96.7714,96.7794,96.3886,96.3966,404384.0
2016-02-17 11:30:00,120.89,121.03,120.22,120.25,294232.0,96.4125,96.5242,95.8782,95.9021,294232.0
2016-02-17 12:00:00,120.24,120.31,120.07,120.09,307031.0,95.8942,95.95,95.7586,95.7745,307031.0
2016-02-17 12:30:00,120.08,120.39,119.87,120.16,261866.0,95.7666,96.0138,95.5991,95.8304,261866.0
2016-02-17 13:00:00,120.15,120.7,120.12,120.33,161254.0,95.8224,96.261,95.7985,95.9659,161254.0
2016-02-17 13:30:00,120.34,120.4,120.14,120.36,133485.0,95.9739,96.0218,95.8144,95.9899,133485.0
2016-02-17 14:00:00,120.37,121.18,120.28,121.08,271852.0,95.9978,96.6438,95.9261,96.5641,271852.0
2016-02-17 14:30:00,121.08,121.23,120.66,120.67,296067.0,96.5641,96.6837,96.2291,96.2371,296067.0
2016-02-17 15:00:00,120.68,121.01,120.61,120.94,295559.0,96.2451,96.5082,96.1892,96.4524,295559.0
2016-02-17 15:30:00,120.93,121.28,120.87,121.2,831346.0,96.4444,96.7236,96.3966,96.6598,831346.0
2016-02-18 09:30:00,120.93,120.95,119.56,120.0,448528.0,96.4444,96.4604,95.3518,95.7027,448528.0
2016-02-18 10:00:00,119.99,120.87,119.63,120.74,259532.0,95.6948,96.3966,95.4077,96.2929,259532.0
2016-02-18 10:30:00,120.75,120.82,120.07,120.08,205106.0,96.3009,96.3567,95.7586,95.7666,205106.0
2016-02-18 11:00:00,120.07,120.35,119.96,120.33,185742.0,95.7586,95.9819,95.6708,95.9659,185742.0
2016-02-18 11:30:00,120.32,120.97,120.29,120.97,194598.0,95.958,96.4763,95.934,96.4763,194598.0
2016-02-18 12:00:00,120.95,121.11,120.69,120.75,290340.0,96.4604,96.588,96.253,96.3009,290340.0
2016-02-18 12:30:00,120.75,120.82,120.42,120.44,159501.0,96.3009,96.3567,96.0377,96.0537,159501.0
2016-02-18 13:00:00,120.43,120.61,120.06,120.09,130996.0,96.0457,96.1892,95.7506,95.7745,130996.0
2016-02-18 13:30:00,120.1,120.15,119.79,120.14,215842.0,95.7825,95.8224,95.5353,95.8144,215842.0
2016-02-18 14:00:00,120.14,120.43,120.05,120.39,278793.0,95.8144,96.0457,95.7426,96.0138,278793.0
2016-02-18 14:30:00,120.37,120.54,120.13,120.23,233470.0,95.9978,96.1334,95.8064,95.8862,233470.0
2016-02-18 15:00:00,120.23,120.27,119.76,120.09,392912.0,95.8862,95.9181,95.5113,95.7745,392912.0
2016-02-18 15:30:00,120.07,120.14,119.74,119.99,578294.0,95.7586,95.8144,95.4954,95.6948,578294.0
2016-02-19 09:30:00,119.82,120.44,118.75,119.39,785854.0,95.5592,96.0537,94.7058,95.2163,785854.0
2016-02-19 10:00:00,119.39,120.57,119.22,120.49,324190.0,95.2163,96.1573,95.0807,96.0935,324190.0
2016-02-19 10:30:00,120.5,120.87,120.1,120.37,211184.0,96.1015,96.3966,95.7825,95.9978,211184.0
2016-02-19 11:00:00,120.33,120.77,120.24,120.71,224264.0,95.9659,96.3168,95.8942,96.269,224264.0
2016-02-19 11:30:00,120.7,120.84,120.39,120.68,317218.0,96.261,96.3727,96.0138,96.2451,317218.0
2016-02-19 12:00:00,120.7,120.99,120.64,120.93,241174.0,96.261,96.4923,96.2132,96.4444,241174.0
2016-02-19 12:30:00,120.9,121.06,120.77,120.8,202404.0,96.4205,96.5481,96.3168,96.3408,202404.0
2016-02-19 13:00:00,120.8,120.99,120.61,120.92,140969.0,96.3408,96.4923,96.1892,96.4365,140969.0
2016-02-19 13:30:00,120.96,121.14,120.83,120.98,116876.0,96.4684,96.6119,96.3647,96.4843,116876.0
2016-02-19 14:00:00,121.01,121.25,120.9,121.05,169386.0,96.5082,96.6997,96.4205,96.5401,169386.0
2016-02-19 14:30:00,121.04,121.16,120.95,121.06,165876.0,96.5322,96.6279,96.4604,96.5481,165876.0
2016-02-19 15:00:00,121.07,121.37,121.04,121.21,342787.0,96.5561,96.7954,96.5322,96.6678,342787.0
2016-02-19 15:30:00,121.23,121.7,121.2,121.67,617411.0,96.6837,97.0585,96.6598,97.0346,617411.0
2016-02-22 09:30:00,123.0,124.24,122.84,124.02,822162.0,98.0953,99.0842,97.9677,98.9088,822162.0
2016-02-22 10:00:00,124.04,124.25,123.76,123.87,468429.0,98.9247,99.0922,98.7014,98.7892,468429.0
2016-02-22 10:30:00,123.88,124.47,123.65,123.8,427706.0,98.7971,99.2677,98.6137,98.7333,427706.0
2016-02-22 11:00:00,123.77,124.03,123.47,123.5,351614.0,98.7094,98.9168,98.4702,98.4941,351614.0
2016-02-22 11:30:00,123.53,123.74,123.24,123.49,261550.0,98.518,98.6855,98.2867,98.4861,261550.0
2016-02-22 12:00:00,123.48,123.74,123.11,123.16,198612.0,98.4781,98.6855,98.183,98.2229,198612.0
2016-02-22 12:30:00,123.16,123.76,123.15,123.47,292541.0,98.2229,98.7014,98.2149,98.4702,292541.0
2016-02-22 13:00:00,123.49,123.59,123.26,123.31,278726.0,98.4861,98.5659,98.3027,98.3426,278726.0
2016-02-22 13:30:00,123.31,123.56,123.3,123.41,363616.0,98.3426,98.5419,98.3346,98.4223,363616.0
2016-02-22 14:00:00,123.41,123.44,122.83,123.02,461116.0,98.4223,98.4462,97.9597,98.1113,461116.0
2016-02-22 14:30:00,123.02,123.15,122.87,122.92,333980.0,98.1113,98.2149,97.9916,98.0315,333980.0
2016-02-22 15:00:00,122.93,122.96,122.13,122.43,672912.0,98.0395,98.0634,97.4015,97.6407,672912.0
2016-02-22 15:30:00,122.44,123.07,122.42,122.83,1164722.0,97.6487,98.1511,97.6328,97.9597,1164722.0
2016-02-23 09:30:00,127.0,127.19,125.4,126.33,2701163.0,101.2854,101.4369,100.0094,100.7511,2701163.0
2016-02-23 10:00:00,126.31,126.36,124.51,124.92,1309669.0,100.7351,100.775,99.2996,99.6266,1309669.0
2016-02-23 10:30:00,124.92,125.12,123.74,124.0,841345.0,99.6266,99.7861,98.6855,98.8928,841345.0
2016-02-23 11:00:00,124.0,124.87,123.45,123.65,843051.0,98.8928,99.5867,98.4542,98.6137,843051.0
2016-02-23 11:30:00,123.65,124.81,123.35,124.67,490165.0,98.6137,99.5388,98.3745,99.4272,490165.0
2016-02-23 12:00:00,124.64,124.99,124.5,124.89,337088.0,99.4033,99.6824,99.2916,99.6026,337088.0
2016-02-23 12:30:00,124.89,125.63,124.73,125.58,327882.0,99.6026,100.1928,99.475,100.1529,327882.0
2016-02-23 13:00:00,125.59,125.67,125.07,125.38,354982.0,100.1609,100.2247,99.7462,99.9934,354982.0
2016-02-23 13:30:00,125.35,125.39,124.56,124.83,306326.0,99.9695,100.0014,99.3395,99.5548,306326.0
2016-02-23 14:00:00,124.86,125.36,124.83,124.84,303229.0,99.5787,99.9775,99.5548,99.5628,303229.0
2016-02-23 14:30:00,124.86,124.96,124.59,124.78,249336.0,99.5787,99.6585,99.3634,99.5149,249336.0
2016-02-23 15:00:00,124.78,124.92,124.41,124.74,397698.0,99.5149,99.6266,99.2198,99.483,397698.0
2016-02-23 15:30:00,124.75,125.16,124.37,124.53,1103506.0,99.491,99.818,99.1879,99.3155,1103506.0
2016-02-24 09:30:00,124.05,125.42,123.38,124.75,1004873.0,98.9327,100.0253,98.3984,99.491,1004873.0
2016-02-24 10:00:00,124.75,124.75,123.5,123.84,714106.0,99.491,99.491,98.4941,98.7652,714106.0
2016-02-24 10:30:00,123.84,124.1,123.38,123.73,461283.0,98.7652,98.9726,98.3984,98.6775,461283.0
2016-02-24 11:00:00,123.75,123.93,123.23,123.24,311606.0,98.6935,98.837,98.2787,98.2867,311606.0
2016-02-24 11:30:00,123.25,123.9,123.16,123.78,448548.0,98.2947,98.8131,98.2229,98.7174,448548.0
2016-02-24 12:00:00,123.81,124.5,123.54,123.57,507777.0,98.7413,99.2916,98.526,98.5499,507777.0
2016-02-24 12:30:00,123.57,123.58,122.92,123.32,341703.0,98.5499,98.5579,98.0315,98.3505,341703.0
2016-02-24 13:00:00,123.34,123.8,123.27,123.44,360128.0,98.3665,98.7333,98.3106,98.4462,360128.0
2016-02-24 13:30:00,123.45,123.77,123.32,123.62,295695.0,98.4542,98.7094,98.3505,98.5898,295695.0
2016-02-24 14:00:00,123.62,125.0,123.52,124.88,600979.0,98.5898,99.6904,98.51,99.5947,600979.0
2016-02-24 14:30:00,124.9,124.91,124.39,124.58,484929.0,99.6106,99.6186,99.2039,99.3554,484929.0
2016-02-24 15:00:00,124.59,125.78,124.59,125.63,503908.0,99.3634,100.3124,99.3634,100.1928,503908.0
2016-02-24 15:30:00,125.6,125.75,125.02,125.58,800010.0,100.1689,100.2885,99.7063,100.1529,800010.0
2016-02-25 09:30:00,125.76,126.39,125.11,125.11,617740.0,100.2965,100.7989,99.7781,99.7781,617740.0
2016-02-25 10:00:00,125.11,125.8,124.89,125.64,350768.0,99.7781,100.3284,99.6026,100.2008,350768.0
2016-02-25 10:30:00,125.62,125.73,125.28,125.38,296572.0,100.1848,100.2726,99.9137,99.9934,296572.0
2016-02-25 11:00:00,125.37,125.64,125.19,125.61,190358.0,99.9854,100.2008,99.8419,100.1769,190358.0
2016-02-25 11:30:00,125.58,125.87,125.43,125.76,217486.0,100.1529,100.3842,100.0333,100.2965,217486.0
2016-02-25 12:00:00,125.79,125.83,125.53,125.58,177734.0,100.3204,100.3523,100.1131,100.1529,177734.0
2016-02-25 12:30:00,125.56,125.63,125.14,125.44,112521.0,100.137,100.1928,99.802,100.0413,112521.0
2016-02-25 13:00:00,125.44,125.79,125.43,125.65,176666.0,100.0413,100.3204,100.0333,100.2088,176666.0
2016-02-25 13:30:00,125.67,126.14,125.56,125.92,239712.0,100.2247,100.5995,100.137,100.4241,239712.0
2016-02-25 14:00:00,125.96,126.25,125.53,126.23,407956.0,100.456,100.6873,100.1131,100.6713,407956.0
2016-02-25 14:30:00,126.23,126.43,126.12,126.17,324771.0,100.6713,100.8308,100.5836,100.6235,324771.0
2016-02-25 15:00:00,126.17,126.57,126.01,126.2,305174.0,100.6235,100.9425,100.4959,100.6474,305174.0
2016-02-25 15:30:00,126.21,126.86,126.21,126.86,533049.0,100.6554,101.1738,100.6554,101.1738,533049.0
2016-02-26 09:30:00,127.59,127.75,126.37,126.37,617438.0,101.7559,101.8836,100.783,100.783,617438.0
2016-02-26 10:00:00,126.38,126.83,126.11,126.49,405185.0,100.7909,101.1498,100.5756,100.8787,405185.0
2016-02-26 10:30:00,126.49,127.2,126.45,126.56,341593.0,100.8787,101.4449,100.8468,100.9345,341593.0
2016-02-26 11:00:00,126.55,126.57,125.97,126.06,327410.0,100.9265,100.9425,100.464,100.5357,327410.0
2016-02-26 11:30:00,126.05,126.45,126.01,126.35,176720.0,100.5278,100.8468,100.4959,100.767,176720.0
2016-02-26 12:00:00,126.34,126.43,126.01,126.33,163136.0,100.759,100.8308,100.4959,100.7511,163136.0
2016-02-26 12:30:00,126.38,126.83,126.31,126.8,133106.0,100.7909,101.1498,100.7351,101.1259,133106.0
2016-02-26 13:00:00,126.76,126.96,126.68,126.79,132427.0,101.094,101.2535,101.0302,101.1179,132427.0
2016-02-26 13:30:00,126.79,126.95,126.27,126.44,153152.0,101.1179,101.2455,100.7032,100.8388,153152.0
2016-02-26 14:00:00,126.44,126.59,126.22,126.48,169548.0,100.8388,100.9584,100.6633,100.8707,169548.0
2016-02-26 14:30:00,126.47,126.51,125.93,125.99,207561.0,100.8627,100.8946,100.4321,100.4799,207561.0
2016-02-26 15:00:00,125.99,126.56,125.97,126.36,204488.0,100.4799,100.9345,100.464,100.775,204488.0
2016-02-26 15:30:00,126.37,126.57,126.25,126.27,510751.0,100.783,100.9425,100.6873,100.7032,510751.0
2016-02-29 09:30:00,126.26,126.99,125.61,126.34,359031.0,100.6952,101.2774,100.1769,100.759,359031.0
2016-02-29 10:00:00,126.34,126.34,125.41,125.53,338910.0,100.759,100.759,100.0173,100.1131,338910.0
2016-02-29 10:30:00,125.53,125.92,125.44,125.7,195142.0,100.1131,100.4241,100.0413,100.2486,195142.0
2016-02-29 11:00:00,125.73,125.95,125.51,125.7,167867.0,100.2726,100.448,100.0971,100.2486,167867.0
2016-02-29 11:30:00,125.68,126.36,125.68,126.1,243803.0,100.2327,100.775,100.2327,100.5676,243803.0
2016-02-29 12:00:00,126.1,126.34,126.04,126.1,141247.0,100.5676,100.759,100.5198,100.5676,141247.0
2016-02-29 12:30:00,126.13,126.14,125.76,125.83,115413.0,100.5916,100.5995,100.2965,100.3523,115413.0
2016-02-29 13:00:00,125.82,125.95,125.55,125.6,161690.0,100.3443,100.448,100.129,100.1689,161690.0
2016-02-29 13:30:00,125.63,125.67,125.36,125.43,139606.0,100.1928,100.2247,99.9775,100.0333,139606.0
2016-02-29 14:00:00,125.44,125.51,124.77,125.1,246010.0,100.0413,100.0971,99.5069,99.7701,246010.0
2016-02-29 14:30:00,125.08,125.24,124.69,124.83,257001.0,99.7542,99.8818,99.4431,99.5548,257001.0
2016-02-29 15:00:00,124.83,124.83,124.2,124.61,489613.0,99.5548,99.5548,99.0523,99.3793,489613.0
2016-02-29 15:30:00,124.61,124.68,124.05,124.08,759084.0,99.3793,99.4352,98.9327,98.9566,759084.0
2016-03-01 09:30:00,124.78,125.23,123.98,124.21,578697.0,99.5149,99.8738,98.8769,99.0603,578697.0
2016-03-01 10:00:00,124.27,125.26,124.25,125.02,473194.0,99.1082,99.8977,99.0922,99.7063,473194.0
2016-03-01 10:30:00,124.97,125.19,124.48,124.67,294416.0,99.6664,99.8419,99.2757,99.4272,294416.0
2016-03-01 11:00:00,124.67,125.25,124.67,124.94,257780.0,99.4272,99.8897,99.4272,99.6425,257780.0
2016-03-01 11:30:00,124.93,125.68,124.93,125.6,156418.0,99.6345,100.2327,99.6345,100.1689,156418.0
2016-03-01 12:00:00,125.62,125.82,125.49,125.57,162180.0,100.1848,100.3443,100.0812,100.145,162180.0
2016-03-01 12:30:00,125.62,125.78,125.49,125.77,148155.0,100.1848,100.3124,100.0812,100.3045,148155.0
2016-03-01 13:00:00,125.75,125.75,125.31,125.49,152195.0,100.2885,100.2885,99.9376,100.0812,152195.0
2016-03-01 13:30:00,125.49,125.73,125.44,125.54,171691.0,100.0812,100.2726,100.0413,100.121,171691.0
2016-03-01 14:00:00,125.55,125.77,125.24,125.41,222450.0,100.129,100.3045,99.8818,100.0173,222450.0
2016-03-01 14:30:00,125.39,125.68,125.16,125.65,248887.0,100.0014,100.2327,99.818,100.2088,248887.0
2016-03-01 15:00:00,125.66,125.97,125.6,125.61,216554.0,100.2167,100.464,100.1689,100.1769,216554.0
2016-03-01 15:30:00,125.61,125.67,125.15,125.66,835852.0,100.1769,100.2247,99.81,100.2167,835852.0
2016-03-02 09:30:00,125.48,125.87,124.68,124.96,303178.0,100.0732,100.3842,99.4352,99.6585,303178.0
2016-03-02 10:00:00,124.96,125.51,124.84,124.97,234865.0,99.6585,100.0971,99.5628,99.6664,234865.0
2016-03-02 10:30:00,124.96,124.96,124.6,124.75,323739.0,99.6585,99.6585,99.3714,99.491,323739.0
2016-03-02 11:00:00,124.73,125.15,124.48,124.9,449183.0,99.475,99.81,99.2757,99.6106,449183.0
2016-03-02 11:30:00,124.93,125.17,124.81,124.81,180252.0,99.6345,99.8259,99.5388,99.5388,180252.0
2016-03-02 12:00:00,124.81,124.94,124.57,124.57,106694.0,99.5388,99.6425,99.3474,99.3474,106694.0
2016-03-02 12:30:00,124.56,124.81,124.46,124.74,156454.0,99.3395,99.5388,99.2597,99.483,156454.0
2016-03-02 13:00:00,124.76,124.88,124.63,124.85,108293.0,99.499,99.5947,99.3953,99.5707,108293.0
2016-03-02 13:30:00,124.84,124.94,124.49,124.49,143950.0,99.5628,99.6425,99.2836,99.2836,143950.0
2016-03-02 14:00:00,124.52,124.83,124.51,124.79,197298.0,99.3076,99.5548,99.2996,99.5229,197298.0
2016-03-02 14:30:00,124.8,125.14,124.73,124.98,214382.0,99.5309,99.802,99.475,99.6744,214382.0
2016-03-02 15:00:00,124.96,125.12,124.82,124.91,239597.0,99.6585,99.7861,99.5468,99.6186,239597.0
2016-03-02 15:30:00,124.92,125.66,124.79,125.59,575581.0,99.6266,100.2167,99.5229,100.1609,575581.0
2016-03-03 09:30:00,125.3,126.38,124.78,126.32,385026.0,99.9296,100.7909,99.5149,100.7431,385026.0
2016-03-03 10:00:00,126.35,127.08,126.19,127.08,649573.0,100.767,101.3492,100.6394,101.3492,649573.0
2016-03-03 10:30:00,127.08,127.26,126.9,127.11,373473.0,101.3492,101.4928,101.2057,101.3731,373473.0
2016-03-03 11:00:00,127.12,127.17,126.41,126.55,311992.0,101.3811,101.421,100.8149,100.9265,311992.0
2016-03-03 11:30:00,126.54,126.56,125.81,126.07,197568.0,100.9185,100.9345,100.3364,100.5437,197568.0
2016-03-03 12:00:00,126.07,126.12,125.65,125.71,283635.0,100.5437,100.5836,100.2088,100.2566,283635.0
2016-03-03 12:30:00,125.72,126.17,125.71,126.16,132885.0,100.2646,100.6235,100.2566,100.6155,132885.0
2016-03-03 13:00:00,126.18,126.34,125.87,126.02,145210.0,100.6314,100.759,100.3842,100.5038,145210.0
2016-03-03 13:30:00,126.03,126.19,125.71,125.92,310436.0,100.5118,100.6394,100.2566,100.4241,310436.0
2016-03-03 14:00:00,125.94,125.99,125.81,125.88,149017.0,100.44,100.4799,100.3364,100.3922,149017.0
2016-03-03 14:30:00,125.87,126.27,125.8,125.97,169976.0,100.3842,100.7032,100.3284,100.464,169976.0
2016-03-03 15:00:00,125.98,126.13,125.94,126.09,211043.0,100.4719,100.5916,100.44,100.5597,211043.0
2016-03-03 15:30:00,126.11,126.85,126.03,126.82,777823.0,100.5756,101.1658,100.5118,101.1419,777823.0
2016-03-04 09:30:00,127.35,127.5,125.79,126.63,494050.0,101.5645,101.6842,100.3204,100.9903,494050.0
2016-03-04 10:00:00,126.61,126.98,126.51,126.81,364935.0,100.9744,101.2695,100.8946,101.1339,364935.0
2016-03-04 10:30:00,126.82,126.97,126.15,126.26,331061.0,101.1419,101.2615,100.6075,100.6952,331061.0
2016-03-04 11:00:00,126.25,126.6,126.07,126.19,461021.0,100.6873,100.9664,100.5437,100.6394,461021.0
2016-03-04 11:30:00,126.2,126.58,126.18,126.48,226436.0,100.6474,100.9505,100.6314,100.8707,226436.0
2016-03-04 12:00:00,126.5,126.53,126.11,126.23,200006.0,100.8866,100.9106,100.5756,100.6713,200006.0
2016-03-04 12:30:00,126.26,126.59,126.19,126.37,200543.0,100.6952,100.9584,100.6394,100.783,200543.0
2016-03-04 13:00:00,126.37,126.45,125.8,126.02,438258.0,100.783,100.8468,100.3284,100.5038,438258.0
2016-03-04 13:30:00,126.02,126.39,125.84,126.39,284674.0,100.5038,100.7989,100.3603,100.7989,284674.0
2016-03-04 14:00:00,126.39,126.39,125.89,126.04,291726.0,100.7989,100.7989,100.4002,100.5198,291726.0
2016-03-04 14:30:00,126.02,126.02,125.33,125.47,326605.0,100.5038,100.5038,99.9535,100.0652,326605.0
2016-03-04 15:00:00,125.46,125.55,125.16,125.43,534494.0,100.0572,100.129,99.818,100.0333,534494.0
2016-03-04 15:30:00,125.43,125.64,125.19,125.56,1113051.0,100.0333,100.2008,99.8419,100.137,1113051.0
2016-03-07 09:30:00,125.01,126.21,125.01,125.93,380324.0,99.6983,100.6554,99.6983,100.4321,380324.0
2016-03-07 10:00:00,125.95,126.13,125.8,125.83,253784.0,100.448,100.5916,100.3284,100.3523,253784.0
2016-03-07 10:30:00,125.84,126.06,125.68,125.78,244004.0,100.3603,100.5357,100.2327,100.3124,244004.0
2016-03-07 11:00:00,125.81,126.16,125.73,126.14,183630.0,100.3364,100.6155,100.2726,100.5995,183630.0
2016-03-07 11:30:00,126.13,126.54,125.93,126.01,204693.0,100.5916,100.9185,100.4321,100.4959,204693.0
2016-03-07 12:00:00,126.01,126.12,125.77,125.85,149099.0,100.4959,100.5836,100.3045,100.3683,149099.0
2016-03-07 12:30:00,125.85,126.05,125.84,126.04,138747.0,100.3683,100.5278,100.3603,100.5198,138747.0
2016-03-07 13:00:00,126.03,126.35,125.91,125.94,192307.0,100.5118,100.767,100.4161,100.44,192307.0
2016-03-07 13:30:00,125.93,125.94,125.63,125.82,182544.0,100.4321,100.44,100.1928,100.3443,182544.0
2016-03-07 14:00:00,125.82,125.82,125.33,125.39,206815.0,100.3443,100.3443,99.9535,100.0014,206815.0
2016-03-07 14:30:00,125.4,125.63,125.01,125.57,256314.0,100.0094,100.1928,99.6983,100.145,256314.0
2016-03-07 15:00:00,125.54,126.02,125.16,125.97,293900.0,100.121,100.5038,99.818,100.464,293900.0
2016-03-07 15:30:00,125.97,126.25,125.81,126.13,452689.0,100.464,100.6873,100.3364,100.5916,452689.0
2016-03-08 09:30:00,125.22,127.44,125.0,127.4,633953.0,100.4096,102.1897,100.2332,102.1577,633953.0
2016-03-08 10:00:00,127.37,127.48,126.84,126.95,410144.0,102.1336,102.2218,101.7086,101.7968,410144.0
2016-03-08 10:30:00,126.98,127.35,126.93,127.28,270559.0,101.8209,102.1176,101.7808,102.0614,270559.0
2016-03-08 11:00:00,127.3,127.68,127.07,127.24,224251.0,102.0775,102.3822,101.893,102.0294,224251.0
2016-03-08 11:30:00,127.23,127.97,127.12,127.7,225093.0,102.0213,102.6147,101.9331,102.3982,225093.0
2016-03-08 12:00:00,127.71,128.2,127.64,128.09,300524.0,102.4062,102.7992,102.3501,102.711,300524.0
2016-03-08 12:30:00,128.1,128.11,127.41,127.56,172634.0,102.719,102.727,102.1657,102.286,172634.0
2016-03-08 13:00:00,127.54,127.89,127.54,127.77,159960.0,102.2699,102.5506,102.2699,102.4544,159960.0
2016-03-08 13:30:00,127.77,127.8,127.51,127.57,119160.0,102.4544,102.4784,102.2459,102.294,119160.0
2016-03-08 14:00:00,127.57,127.8,127.3,127.47,199705.0,102.294,102.4784,102.0775,102.2138,199705.0
2016-03-08 14:30:00,127.47,127.47,127.08,127.27,200922.0,102.2138,102.2138,101.9011,102.0534,200922.0
2016-03-08 15:00:00,127.25,127.45,126.9,126.9,330723.0,102.0374,102.1978,101.7567,101.7567,330723.0
2016-03-08 15:30:00,126.9,127.0,126.48,126.67,761709.0,101.7567,101.8369,101.4199,101.5723,761709.0
2016-03-09 09:30:00,127.03,127.52,126.8,127.0,387990.0,101.861,102.2539,101.6765,101.8369,387990.0
2016-03-09 10:00:00,126.98,126.98,126.23,126.37,237349.0,101.8209,101.8209,101.2195,101.3317,237349.0
2016-03-09 10:30:00,126.4,126.65,125.68,125.82,212467.0,101.3558,101.5563,100.7785,100.8907,212467.0
2016-03-09 11:00:00,125.8,126.31,125.77,126.05,167999.0,100.8747,101.2836,100.8506,101.0751,167999.0
2016-03-09 11:30:00,126.07,126.3,125.56,125.86,204537.0,101.0912,101.2756,100.6822,100.9228,204537.0
2016-03-09 12:00:00,125.87,125.9,125.51,125.53,232608.0,100.9308,100.9549,100.6421,100.6582,232608.0
2016-03-09 12:30:00,125.53,125.6,125.33,125.43,177727.0,100.6582,100.7143,100.4978,100.578,177727.0
2016-03-09 13:00:00,125.43,125.56,125.35,125.42,97548.0,100.578,100.6822,100.5138,100.57,97548.0
2016-03-09 13:30:00,125.41,125.75,125.37,125.65,153286.0,100.562,100.8346,100.5299,100.7544,153286.0
2016-03-09 14:00:00,125.66,126.05,125.62,126.02,378584.0,100.7624,101.0751,100.7303,101.0511,378584.0
2016-03-09 14:30:00,126.01,126.05,125.65,125.78,179523.0,101.0431,101.0751,100.7544,100.8586,179523.0
2016-03-09 15:00:00,125.77,125.81,125.34,125.7,249195.0,100.8506,100.8827,100.5058,100.7945,249195.0
2016-03-09 15:30:00,125.69,126.06,125.58,126.03,538490.0,100.7865,101.0832,100.6983,101.0591,538490.0
2016-03-10 09:30:00,126.2,126.92,126.13,126.68,441370.0,101.1954,101.7728,101.1393,101.5803,441370.0
2016-03-10 10:00:00,126.7,127.0,126.63,126.76,254616.0,101.5964,101.8369,101.5402,101.6445,254616.0
2016-03-10 10:30:00,126.79,126.79,125.96,126.07,287601.0,101.6685,101.6685,101.003,101.0912,287601.0
2016-03-10 11:00:00,126.11,126.2,125.17,125.33,251231.0,101.1233,101.1954,100.3695,100.4978,251231.0
2016-03-10 11:30:00,125.34,125.54,124.83,125.19,285757.0,100.5058,100.6662,100.0969,100.3855,285757.0
2016-03-10 12:00:00,125.2,125.74,125.11,125.22,171258.0,100.3936,100.8266,100.3214,100.4096,171258.0
2016-03-10 12:30:00,125.25,125.37,124.8,125.22,184603.0,100.4337,100.5299,100.0728,100.4096,184603.0
2016-03-10 13:00:00,125.23,125.27,124.62,124.94,216489.0,100.4176,100.4497,99.9285,100.1851,216489.0
2016-03-10 13:30:00,124.94,125.0,124.46,124.51,220175.0,100.1851,100.2332,99.8002,99.8403,220175.0
2016-03-10 14:00:00,124.55,125.03,124.31,124.95,217537.0,99.8723,100.2572,99.6799,100.1931,217537.0
2016-03-10 14:30:00,124.96,125.6,124.68,125.33,262216.0,100.2011,100.7143,99.9766,100.4978,262216.0
2016-03-10 15:00:00,125.31,125.98,125.08,125.87,302624.0,100.4818,101.019,100.2973,100.9308,302624.0
2016-03-10 15:30:00,125.84,125.89,125.44,125.87,663765.0,100.9068,100.9468,100.586,100.9308,663765.0
2016-03-11 09:30:00,126.96,128.15,126.73,127.92,543028.0,101.8048,102.7591,101.6204,102.5746,543028.0
2016-03-11 10:00:00,127.93,128.3,127.79,128.05,345138.0,102.5827,102.8793,102.4704,102.6789,345138.0
2016-03-11 10:30:00,128.09,128.36,128.09,128.28,299444.0,102.711,102.9275,102.711,102.8633,299444.0
2016-03-11 11:00:00,128.28,128.76,128.22,128.43,317907.0,102.8633,103.2482,102.8152,102.9836,317907.0
2016-03-11 11:30:00,128.46,128.55,128.11,128.26,229751.0,103.0076,103.0798,102.727,102.8473,229751.0
2016-03-11 12:00:00,128.26,128.27,128.0,128.24,164511.0,102.8473,102.8553,102.6388,102.8312,164511.0
2016-03-11 12:30:00,128.23,128.28,128.05,128.06,147924.0,102.8232,102.8633,102.6789,102.6869,147924.0
2016-03-11 13:00:00,128.07,128.14,127.64,127.65,182535.0,102.6949,102.751,102.3501,102.3581,182535.0
2016-03-11 13:30:00,127.64,128.02,127.57,127.92,275796.0,102.3501,102.6548,102.294,102.5746,275796.0
2016-03-11 14:00:00,127.93,128.05,127.73,128.0,171935.0,102.5827,102.6789,102.4223,102.6388,171935.0
2016-03-11 14:30:00,128.0,128.07,127.89,127.96,170405.0,102.6388,102.6949,102.5506,102.6067,170405.0
2016-03-11 15:00:00,127.95,128.34,127.9,128.27,203998.0,102.5987,102.9114,102.5586,102.8553,203998.0
2016-03-11 15:30:00,128.27,128.54,128.1,128.43,651624.0,102.8553,103.0718,102.719,102.9836,651624.0
2016-03-14 09:30:00,128.45,128.97,128.1,128.81,355958.0,102.9996,103.4166,102.719,103.2883,355958.0
2016-03-14 10:00:00,128.79,129.33,128.76,128.83,288397.0,103.2723,103.7053,103.2482,103.3043,288397.0
2016-03-14 10:30:00,128.83,129.42,128.76,129.13,201344.0,103.3043,103.7774,103.2482,103.5449,201344.0
2016-03-14 11:00:00,129.11,129.15,128.77,128.8,164988.0,103.5289,103.5609,103.2562,103.2803,164988.0
2016-03-14 11:30:00,128.81,129.21,128.62,128.99,152890.0,103.2883,103.609,103.1359,103.4326,152890.0
2016-03-14 12:00:00,128.98,129.05,128.76,128.84,130032.0,103.4246,103.4807,103.2482,103.3123,130032.0
2016-03-14 12:30:00,128.83,129.21,128.76,129.12,113795.0,103.3043,103.609,103.2482,103.5369,113795.0
2016-03-14 13:00:00,129.1,129.3,128.89,129.24,120855.0,103.5208,103.6812,103.3524,103.6331,120855.0
2016-03-14 13:30:00,129.23,129.65,129.21,129.51,147315.0,103.6251,103.9619,103.609,103.8496,147315.0
2016-03-14 14:00:00,129.51,129.51,129.21,129.41,132540.0,103.8496,103.8496,103.609,103.7694,132540.0
2016-03-14 14:30:00,129.42,129.66,129.27,129.63,206179.0,103.7774,103.9699,103.6572,103.9458,206179.0
2016-03-14 15:00:00,129.65,129.65,129.27,129.34,168124.0,103.9619,103.9619,103.6572,103.7133,168124.0
2016-03-14 15:30:00,129.34,129.34,128.82,128.84,491455.0,103.7133,103.7133,103.2963,103.3123,491455.0
2016-03-15 09:30:00,128.78,130.48,128.62,129.79,576552.0,103.2642,104.6274,103.1359,104.0741,576552.0
2016-03-15 10:00:00,129.81,130.46,129.76,130.42,342326.0,104.0902,104.6114,104.0501,104.5793,342326.0
2016-03-15 10:30:00,130.42,130.45,129.62,129.76,239804.0,104.5793,104.6034,103.9378,104.0501,239804.0
2016-03-15 11:00:00,129.75,130.06,129.44,129.85,227996.0,104.042,104.2906,103.7935,104.1222,227996.0
2016-03-15 11:30:00,129.86,130.1,129.67,129.68,157071.0,104.1303,104.3227,103.9779,103.9859,157071.0
2016-03-15 12:00:00,129.7,129.75,129.32,129.47,220188.0,104.002,104.042,103.6972,103.8175,220188.0
2016-03-15 12:30:00,129.47,129.47,129.05,129.22,261085.0,103.8175,103.8175,103.4807,103.6171,261085.0
2016-03-15 13:00:00,129.22,129.37,129.09,129.35,162114.0,103.6171,103.7373,103.5128,103.7213,162114.0
2016-03-15 13:30:00,129.39,129.51,129.26,129.37,203316.0,103.7534,103.8496,103.6491,103.7373,203316.0
2016-03-15 14:00:00,129.4,129.66,129.38,129.62,206074.0,103.7614,103.9699,103.7454,103.9378,206074.0
2016-03-15 14:30:00,129.6,129.71,129.42,129.49,159573.0,103.9218,104.01,103.7774,103.8336,159573.0
2016-03-15 15:00:00,129.5,129.71,129.46,129.61,165405.0,103.8416,104.01,103.8095,103.9298,165405.0
2016-03-15 15:30:00,129.61,129.76,129.43,129.68,381776.0,103.9298,104.0501,103.7855,103.9859,381776.0
2016-03-16 09:30:00,129.63,129.98,129.0,129.21,303365.0,103.9458,104.2265,103.4406,103.609,303365.0
2016-03-16 10:00:00,129.21,129.36,128.81,129.21,173279.0,103.609,103.7293,103.2883,103.609,173279.0
2016-03-16 10:30:00,129.21,129.75,129.16,129.58,184510.0,103.609,104.042,103.5689,103.9057,184510.0
2016-03-16 11:00:00,129.58,129.78,129.56,129.75,140038.0,103.9057,104.0661,103.8897,104.042,140038.0
2016-03-16 11:30:00,129.75,129.98,129.7,129.81,136631.0,104.042,104.2265,104.002,104.0902,136631.0
2016-03-16 12:00:00,129.8,129.99,129.78,129.87,84696.0,104.0821,104.2345,104.0661,104.1383,84696.0
2016-03-16 12:30:00,129.88,129.89,129.38,129.48,106420.0,104.1463,104.1543,103.7454,103.8255,106420.0
2016-03-16 13:00:00,129.47,129.58,129.38,129.39,120892.0,103.8175,103.9057,103.7454,103.7534,120892.0
2016-03-16 13:30:00,129.39,129.55,129.36,129.55,170478.0,103.7534,103.8817,103.7293,103.8817,170478.0
2016-03-16 14:00:00,129.58,131.11,129.51,130.97,402414.0,103.9057,105.1326,103.8496,105.0203,402414.0
2016-03-16 14:30:00,130.95,131.09,130.25,130.26,258110.0,105.0043,105.1165,104.443,104.451,258110.0
2016-03-16 15:00:00,130.27,130.67,130.21,130.48,248072.0,104.459,104.7798,104.4109,104.6274,248072.0
2016-03-16 15:30:00,130.48,130.86,130.36,130.49,503904.0,104.6274,104.9321,104.5312,104.6354,503904.0
2016-03-17 09:30:00,130.1,130.24,129.32,129.61,328353.0,104.3227,104.435,103.6972,103.9298,328353.0
2016-03-17 10:00:00,129.63,130.34,129.38,130.0,284805.0,103.9458,104.5151,103.7454,104.2425,284805.0
2016-03-17 10:30:00,129.96,130.28,129.73,129.89,262300.0,104.2104,104.467,104.026,104.1543,262300.0
2016-03-17 11:00:00,129.9,129.91,129.57,129.78,157108.0,104.1623,104.1703,103.8977,104.0661,157108.0
2016-03-17 11:30:00,129.8,129.99,129.77,129.94,90809.0,104.0821,104.2345,104.0581,104.1944,90809.0
2016-03-17 12:00:00,129.95,130.06,129.77,130.04,141459.0,104.2024,104.2906,104.0581,104.2746,141459.0
2016-03-17 12:30:00,130.03,130.22,129.94,129.94,229307.0,104.2666,104.4189,104.1944,104.1944,229307.0
2016-03-17 13:00:00,129.96,130.58,129.9,130.47,215033.0,104.2104,104.7076,104.1623,104.6194,215033.0
2016-03-17 13:30:00,130.46,130.77,130.32,130.74,200924.0,104.6114,104.8599,104.4991,104.8359,200924.0
2016-03-17 14:00:00,130.73,130.98,130.61,130.75,166553.0,104.8279,105.0283,104.7317,104.8439,166553.0
2016-03-17 14:30:00,130.76,131.01,130.63,130.65,179618.0,104.8519,105.0524,104.7477,104.7637,179618.0
2016-03-17 15:00:00,130.65,131.06,130.65,130.97,207919.0,104.7637,105.0925,104.7637,105.0203,207919.0
2016-03-17 15:30:00,130.99,131.19,130.82,130.86,467677.0,105.0364,105.1967,104.9,104.9321,467677.0
2016-03-18 09:30:00,131.14,131.73,130.83,131.21,1985741.0,105.1566,105.6297,104.9081,105.2128,1985741.0
2016-03-18 10:00:00,131.21,131.34,130.93,131.21,200502.0,105.2128,105.317,104.9882,105.2128,200502.0
2016-03-18 10:30:00,131.21,131.79,131.17,131.78,182580.0,105.2128,105.6779,105.1807,105.6698,182580.0
2016-03-18 11:00:00,131.78,132.09,131.63,131.66,217494.0,105.6698,105.9184,105.5496,105.5736,217494.0
2016-03-18 11:30:00,131.67,132.03,131.6,131.78,196608.0,105.5816,105.8703,105.5255,105.6698,196608.0
2016-03-18 12:00:00,131.79,132.0,131.77,131.98,103226.0,105.6779,105.8462,105.6618,105.8302,103226.0
2016-03-18 12:30:00,131.98,131.98,131.76,131.8,122527.0,105.8302,105.8302,105.6538,105.6859,122527.0
2016-03-18 13:00:00,131.79,131.79,131.18,131.3,257965.0,105.6779,105.6779,105.1887,105.2849,257965.0
2016-03-18 13:30:00,131.3,131.32,131.15,131.21,207995.0,105.2849,105.301,105.1647,105.2128,207995.0
2016-03-18 14:00:00,131.22,131.29,131.12,131.21,183350.0,105.2208,105.2769,105.1406,105.2128,183350.0
2016-03-18 14:30:00,131.2,131.36,131.18,131.31,128821.0,105.2048,105.3331,105.1887,105.293,128821.0
2016-03-18 15:00:00,131.3,131.69,131.3,131.47,179843.0,105.2849,105.5977,105.2849,105.4213,179843.0
2016-03-18 15:30:00,131.47,131.64,131.34,131.35,508586.0,105.4213,105.5576,105.317,105.325,508586.0
2016-03-21 09:30:00,131.53,132.13,131.2,131.44,361948.0,105.4694,105.9505,105.2048,105.3972,361948.0
2016-03-21 10:00:00,131.44,131.49,130.31,130.35,404672.0,105.3972,105.4373,104.4911,104.5232,404672.0
2016-03-21 10:30:00,130.35,130.65,130.27,130.47,224187.0,104.5232,104.7637,104.459,104.6194,224187.0
2016-03-21 11:00:00,130.48,131.04,130.48,130.99,211281.0,104.6274,105.0765,104.6274,105.0364,211281.0
2016-03-21 11:30:00,131.04,131.2,130.9,131.08,161780.0,105.0765,105.2048,104.9642,105.1085,161780.0
2016-03-21 12:00:00,131.05,131.06,130.86,130.92,132248.0,105.0845,105.0925,104.9321,104.9802,132248.0
2016-03-21 12:30:00,130.9,131.01,130.68,130.73,155403.0,104.9642,105.0524,104.7878,104.8279,155403.0
2016-03-21 13:00:00,130.73,131.0,130.59,130.97,214889.0,104.8279,105.0444,104.7156,105.0203,214889.0
2016-03-21 13:30:00,130.99,131.0,130.69,130.76,145367.0,105.0364,105.0444,104.7958,104.8519,145367.0
2016-03-21 14:00:00,130.76,130.93,130.71,130.81,197974.0,104.8519,104.9882,104.8118,104.892,197974.0
2016-03-21 14:30:00,130.81,131.15,130.77,131.14,226288.0,104.892,105.1647,104.8599,105.1566,226288.0
2016-03-21 15:00:00,131.14,131.31,131.1,131.12,170685.0,105.1566,105.293,105.1246,105.1406,170685.0
2016-03-21 15:30:00,131.11,131.11,130.9,130.97,354426.0,105.1326,105.1326,104.9642,105.0203,354426.0
2016-03-22 09:30:00,130.61,130.81,129.92,130.46,484056.0,104.7317,104.892,104.1784,104.6114,484056.0
2016-03-22 10:00:00,130.48,130.56,129.96,130.02,221903.0,104.6274,104.6916,104.2104,104.2586,221903.0
2016-03-22 10:30:00,130.03,130.3,129.94,130.19,263332.0,104.2666,104.4831,104.1944,104.3949,263332.0
2016-03-22 11:00:00,130.18,130.63,130.11,130.42,171008.0,104.3868,104.7477,104.3307,104.5793,171008.0
2016-03-22 11:30:00,130.43,130.62,130.34,130.38,151577.0,104.5873,104.7397,104.5151,104.5472,151577.0
2016-03-22 12:00:00,130.39,130.82,130.36,130.77,109562.0,104.5552,104.9,104.5312,104.8599,109562.0
2016-03-22 12:30:00,130.78,130.98,130.56,130.97,116884.0,104.868,105.0283,104.6916,105.0203,116884.0
2016-03-22 13:00:00,130.96,131.14,130.93,131.11,109685.0,105.0123,105.1566,104.9882,105.1326,109685.0
2016-03-22 13:30:00,131.12,131.22,130.75,130.89,129777.0,105.1406,105.2208,104.8439,104.9562,129777.0
2016-03-22 14:00:00,130.89,131.09,130.73,130.9,107825.0,104.9562,105.1165,104.8279,104.9642,107825.0
2016-03-22 14:30:00,130.89,130.96,130.49,130.5,130761.0,104.9562,105.0123,104.6354,104.6434,130761.0
2016-03-22 15:00:00,130.5,130.68,130.37,130.6,198157.0,104.6434,104.7878,104.5392,104.7236,198157.0
2016-03-22 15:30:00,130.6,130.89,130.54,130.6,455382.0,104.7236,104.9562,104.6755,104.7236,455382.0
2016-03-23 09:30:00,130.59,130.98,130.16,130.66,372490.0,104.7156,105.0283,104.3708,104.7717,372490.0
2016-03-23 10:00:00,130.63,131.18,130.59,131.01,268226.0,104.7477,105.1887,104.7156,105.0524,268226.0
2016-03-23 10:30:00,131.0,131.1,130.6,130.6,271893.0,105.0444,105.1246,104.7236,104.7236,271893.0
2016-03-23 11:00:00,130.6,130.61,130.06,130.16,273269.0,104.7236,104.7317,104.2906,104.3708,273269.0
2016-03-23 11:30:00,130.16,130.45,130.16,130.44,125012.0,104.3708,104.6034,104.3708,104.5953,125012.0
2016-03-23 12:00:00,130.44,130.82,130.32,130.82,92611.0,104.5953,104.9,104.4991,104.9,92611.0
2016-03-23 12:30:00,130.84,130.9,130.69,130.74,130399.0,104.9161,104.9642,104.7958,104.8359,130399.0
2016-03-23 13:00:00,130.75,131.05,130.74,130.96,128413.0,104.8439,105.0845,104.8359,105.0123,128413.0
2016-03-23 13:30:00,130.96,130.96,130.57,130.63,125310.0,105.0123,105.0123,104.6996,104.7477,125310.0
2016-03-23 14:00:00,130.64,130.73,130.3,130.42,187897.0,104.7557,104.8279,104.4831,104.5793,187897.0
2016-03-23 14:30:00,130.41,130.54,129.95,129.95,158515.0,104.5713,104.6755,104.2024,104.2024,158515.0
2016-03-23 15:00:00,129.97,130.31,129.96,130.28,158219.0,104.2185,104.4911,104.2104,104.467,158219.0
2016-03-23 15:30:00,130.3,130.6,130.21,130.23,466730.0,104.4831,104.7236,104.4109,104.4269,466730.0
2016-03-24 09:30:00,129.54,130.2,129.46,130.06,356522.0,103.8737,104.4029,103.8095,104.2906,356522.0
2016-03-24 10:00:00,130.05,130.14,129.6,129.69,193863.0,104.2826,104.3548,103.9218,103.9939,193863.0
2016-03-24 10:30:00,129.7,130.55,129.69,130.3,202530.0,104.002,104.6835,103.9939,104.4831,202530.0
2016-03-24 11:00:00,130.29,130.57,130.23,130.35,118433.0,104.4751,104.6996,104.4269,104.5232,118433.0
2016-03-24 11:30:00,130.34,130.5,130.17,130.27,143229.0,104.5151,104.6434,104.3788,104.459,143229.0
2016-03-24 12:00:00,130.25,130.55,130.21,130.3,140549.0,104.443,104.6835,104.4109,104.4831,140549.0
2016-03-24 12:30:00,130.27,130.33,130.07,130.16,105852.0,104.459,104.5071,104.2986,104.3708,105852.0
2016-03-24 13:00:00,130.13,130.26,130.02,130.19,131611.0,104.3468,104.451,104.2586,104.3949,131611.0
2016-03-24 13:30:00,130.18,130.39,130.17,130.31,113034.0,104.3868,104.5552,104.3788,104.4911,113034.0
2016-03-24 14:00:00,130.32,130.49,130.24,130.45,142502.0,104.4991,104.6354,104.435,104.6034,142502.0
2016-03-24 14:30:00,130.46,130.7,130.41,130.62,134830.0,104.6114,104.8038,104.5713,104.7397,134830.0
2016-03-24 15:00:00,130.62,130.7,130.45,130.67,191839.0,104.7397,104.8038,104.6034,104.7798,191839.0
2016-03-24 15:30:00,130.68,130.76,130.38,130.46,486877.0,104.7878,104.8519,104.5472,104.6114,486877.0
2016-03-28 09:30:00,130.6,131.29,130.49,131.29,282108.0,104.7236,105.2769,104.6354,105.2769,282108.0
2016-03-28 10:00:00,131.3,131.81,131.29,131.48,258071.0,105.2849,105.6939,105.2769,105.4293,258071.0
2016-03-28 10:30:00,131.45,131.7,131.02,131.24,122358.0,105.4052,105.6057,105.0604,105.2368,122358.0
2016-03-28 11:00:00,131.28,131.42,131.11,131.27,101349.0,105.2689,105.3812,105.1326,105.2609,101349.0
2016-03-28 11:30:00,131.3,131.51,131.01,131.48,125044.0,105.2849,105.4533,105.0524,105.4293,125044.0
2016-03-28 12:00:00,131.46,131.49,131.25,131.32,81362.0,105.4132,105.4373,105.2448,105.301,81362.0
2016-03-28 12:30:00,131.32,131.76,131.27,131.62,106151.0,105.301,105.6538,105.2609,105.5415,106151.0
2016-03-28 13:00:00,131.62,131.62,131.41,131.41,76080.0,105.5415,105.5415,105.3731,105.3731,76080.0
2016-03-28 13:30:00,131.42,131.63,131.42,131.62,91164.0,105.3812,105.5496,105.3812,105.5415,91164.0
2016-03-28 14:00:00,131.62,131.78,131.53,131.59,117490.0,105.5415,105.6698,105.4694,105.5175,117490.0
2016-03-28 14:30:00,131.59,131.59,131.16,131.28,111846.0,105.5175,105.5175,105.1727,105.2689,111846.0
2016-03-28 15:00:00,131.26,131.54,131.22,131.38,124305.0,105.2529,105.4774,105.2208,105.3491,124305.0
2016-03-28 15:30:00,131.37,131.44,130.97,131.09,269253.0,105.3411,105.3972,105.0203,105.1165,269253.0
2016-03-29 09:30:00,131.0,131.95,130.71,131.84,269223.0,105.0444,105.8062,104.8118,105.7179,269223.0
2016-03-29 10:00:00,131.82,132.35,131.63,132.18,212907.0,105.7019,106.1269,105.5496,105.9906,212907.0
2016-03-29 10:30:00,132.18,132.41,131.71,131.84,211668.0,105.9906,106.175,105.6137,105.7179,211668.0
2016-03-29 11:00:00,131.86,131.9,131.55,131.71,127537.0,105.734,105.7661,105.4854,105.6137,127537.0
2016-03-29 11:30:00,131.7,131.75,131.43,131.48,119698.0,105.6057,105.6458,105.3892,105.4293,119698.0
2016-03-29 12:00:00,131.48,132.45,131.43,132.43,154169.0,105.4293,106.2071,105.3892,106.191,154169.0
2016-03-29 12:30:00,132.43,132.58,132.17,132.25,105041.0,106.191,106.3113,105.9826,106.0467,105041.0
2016-03-29 13:00:00,132.27,132.33,132.08,132.27,130884.0,106.0627,106.1109,105.9104,106.0627,130884.0
2016-03-29 13:30:00,132.27,132.29,131.96,132.18,99575.0,106.0627,106.0788,105.8142,105.9906,99575.0
2016-03-29 14:00:00,132.17,132.74,132.17,132.68,140054.0,105.9826,106.4396,105.9826,106.3915,140054.0
2016-03-29 14:30:00,132.68,132.9,132.54,132.73,218420.0,106.3915,106.5679,106.2793,106.4316,218420.0
2016-03-29 15:00:00,132.72,132.86,132.6,132.65,229551.0,106.4236,106.5358,106.3274,106.3675,229551.0
2016-03-29 15:30:00,132.64,132.7,132.4,132.47,471054.0,106.3594,106.4076,106.167,106.2231,471054.0
2016-03-30 09:30:00,133.11,133.93,132.84,133.48,296775.0,106.7363,107.3938,106.5198,107.033,296775.0
2016-03-30 10:00:00,133.48,133.74,133.33,133.67,211756.0,107.033,107.2415,106.9127,107.1854,211756.0
2016-03-30 10:30:00,133.66,133.69,133.34,133.49,152549.0,107.1773,107.2014,106.9207,107.041,152549.0
2016-03-30 11:00:00,133.46,133.65,133.12,133.14,194888.0,107.017,107.1693,106.7443,106.7604,194888.0
2016-03-30 11:30:00,133.13,133.26,132.91,133.17,199134.0,106.7524,106.8566,106.5759,106.7844,199134.0
2016-03-30 12:00:00,133.18,133.25,132.97,133.11,101254.0,106.7924,106.8486,106.6241,106.7363,101254.0
2016-03-30 12:30:00,133.11,133.19,132.94,133.18,85933.0,106.7363,106.8005,106.6,106.7924,85933.0
2016-03-30 13:00:00,133.18,133.43,133.08,133.3,116641.0,106.7924,106.9929,106.7123,106.8887,116641.0
2016-03-30 13:30:00,133.29,133.43,133.18,133.37,110668.0,106.8807,106.9929,106.7924,106.9448,110668.0
2016-03-30 14:00:00,133.35,133.54,133.34,133.52,141074.0,106.9288,107.0811,106.9207,107.0651,141074.0
2016-03-30 14:30:00,133.53,133.68,133.46,133.67,105647.0,107.0731,107.1934,107.017,107.1854,105647.0
2016-03-30 15:00:00,133.67,133.86,133.66,133.81,154143.0,107.1854,107.3377,107.1773,107.2976,154143.0
2016-03-30 15:30:00,133.8,133.85,133.39,133.45,379334.0,107.2896,107.3297,106.9608,107.0089,379334.0
2016-03-31 09:30:00,133.56,133.75,133.0,133.42,238348.0,107.0972,107.2495,106.6481,106.9849,238348.0
2016-03-31 10:00:00,133.44,133.86,133.3,133.65,181885.0,107.0009,107.3377,106.8887,107.1693,181885.0
2016-03-31 10:30:00,133.64,134.22,133.45,134.17,188723.0,107.1613,107.6264,107.0089,107.5863,188723.0
2016-03-31 11:00:00,134.16,134.29,133.75,133.86,156657.0,107.5783,107.6825,107.2495,107.3377,156657.0
2016-03-31 11:30:00,133.84,134.13,133.62,134.05,111812.0,107.3217,107.5542,107.1453,107.4901,111812.0
2016-03-31 12:00:00,134.05,134.18,133.9,133.99,88516.0,107.4901,107.5943,107.3698,107.442,88516.0
2016-03-31 12:30:00,133.99,133.99,133.66,133.69,81258.0,107.442,107.442,107.1773,107.2014,81258.0
2016-03-31 13:00:00,133.69,133.77,133.55,133.73,105582.0,107.2014,107.2655,107.0891,107.2335,105582.0
2016-03-31 13:30:00,133.73,133.74,133.41,133.52,131797.0,107.2335,107.2415,106.9769,107.0651,131797.0
2016-03-31 14:00:00,133.53,133.65,133.37,133.49,101911.0,107.0731,107.1693,106.9448,107.041,101911.0
2016-03-31 14:30:00,133.49,133.54,133.26,133.39,149999.0,107.041,107.0811,106.8566,106.9608,149999.0
2016-03-31 15:00:00,133.4,133.7,133.31,133.6,147915.0,106.9689,107.2094,106.8967,107.1292,147915.0
2016-03-31 15:30:00,133.61,133.85,133.31,133.45,476078.0,107.1372,107.3297,106.8967,107.0089,476078.0
2016-04-01 09:30:00,133.1,134.23,133.1,134.14,438383.0,106.7283,107.6344,106.7283,107.5622,438383.0
2016-04-01 10:00:00,134.15,134.89,133.92,134.69,333923.0,107.5703,108.1636,107.3858,108.0033,333923.0
2016-04-01 10:30:00,134.71,135.09,134.59,134.87,402127.0,108.0193,108.324,107.9231,108.1476,402127.0
2016-04-01 11:00:00,134.89,134.95,134.36,134.39,225122.0,108.1636,108.2117,107.7386,107.7627,225122.0
2016-04-01 11:30:00,134.4,134.61,134.33,134.49,196673.0,107.7707,107.9391,107.7146,107.8429,196673.0
2016-04-01 12:00:00,134.5,134.82,134.47,134.69,131091.0,107.8509,108.1075,107.8269,108.0033,131091.0
2016-04-01 12:30:00,134.69,134.83,134.41,134.66,157312.0,108.0033,108.1155,107.7787,107.9792,157312.0
2016-04-01 13:00:00,134.67,134.88,134.51,134.71,168334.0,107.9872,108.1556,107.8589,108.0193,168334.0
2016-04-01 13:30:00,134.71,134.96,134.65,134.86,105094.0,108.0193,108.2198,107.9712,108.1396,105094.0
2016-04-01 14:00:00,134.85,134.93,134.7,134.85,121221.0,108.1316,108.1957,108.0113,108.1316,121221.0
2016-04-01 14:30:00,134.86,135.18,134.86,135.0,127492.0,108.1396,108.3962,108.1396,108.2518,127492.0
2016-04-01 15:00:00,135.02,135.2,134.77,134.84,253941.0,108.2679,108.4122,108.0674,108.1235,253941.0
2016-04-01 15:30:00,134.86,135.2,134.82,134.84,419257.0,108.1396,108.4122,108.1075,108.1235,419257.0
2016-04-04 09:30:00,136.1,136.23,135.0,135.44,538439.0,109.1339,109.2381,108.2518,108.6047,538439.0
2016-04-04 10:00:00,135.51,135.56,134.83,135.07,257334.0,108.6608,108.7009,108.1155,108.308,257334.0
2016-04-04 10:30:00,135.07,135.07,134.35,134.57,232620.0,108.308,108.308,107.7306,107.907,232620.0
2016-04-04 11:00:00,134.54,134.71,134.5,134.6,121609.0,107.883,108.0193,107.8509,107.9311,121609.0
2016-04-04 11:30:00,134.61,134.8,134.52,134.54,112935.0,107.9391,108.0915,107.8669,107.883,112935.0
2016-04-04 12:00:00,134.54,134.87,134.52,134.79,105486.0,107.883,108.1476,107.8669,108.0834,105486.0
2016-04-04 12:30:00,134.78,134.89,134.66,134.8,75146.0,108.0754,108.1636,107.9792,108.0915,75146.0
2016-04-04 13:00:00,134.79,134.84,134.61,134.83,71586.0,108.0834,108.1235,107.9391,108.1155,71586.0
2016-04-04 13:30:00,134.84,134.84,134.63,134.73,84503.0,108.1235,108.1235,107.9552,108.0353,84503.0
2016-04-04 14:00:00,134.72,134.75,134.41,134.64,143651.0,108.0273,108.0514,107.7787,107.9632,143651.0
2016-04-04 14:30:00,134.65,134.81,134.55,134.81,102821.0,107.9712,108.0995,107.891,108.0995,102821.0
2016-04-04 15:00:00,134.79,134.94,134.59,134.68,156529.0,108.0834,108.2037,107.9231,107.9952,156529.0
2016-04-04 15:30:00,134.69,134.89,134.64,134.85,424735.0,108.0033,108.1636,107.9632,108.1316,424735.0
2016-04-05 09:30:00,134.2,135.09,133.9,134.63,343201.0,107.6103,108.324,107.3698,107.9552,343201.0
2016-04-05 10:00:00,134.66,135.7,134.66,135.56,313400.0,107.9792,108.8131,107.9792,108.7009,313400.0
2016-04-05 10:30:00,135.54,135.61,135.1,135.12,381912.0,108.6848,108.741,108.332,108.3481,381912.0
2016-04-05 11:00:00,135.15,135.55,135.06,135.37,217531.0,108.3721,108.6929,108.3,108.5485,217531.0
2016-04-05 11:30:00,135.37,135.42,134.79,134.95,227451.0,108.5485,108.5886,108.0834,108.2117,227451.0
2016-04-05 12:00:00,134.95,135.18,134.84,134.84,223256.0,108.2117,108.3962,108.1235,108.1235,223256.0
2016-04-05 12:30:00,134.84,134.84,134.44,134.47,117830.0,108.1235,108.1235,107.8028,107.8269,117830.0
2016-04-05 13:00:00,134.45,134.94,134.37,134.91,123955.0,107.8108,108.2037,107.7467,108.1797,123955.0
2016-04-05 13:30:00,134.94,135.37,134.9,135.12,144491.0,108.2037,108.5485,108.1717,108.3481,144491.0
2016-04-05 14:00:00,135.12,135.44,135.05,135.43,184763.0,108.3481,108.6047,108.2919,108.5966,184763.0
2016-04-05 14:30:00,135.43,135.52,135.05,135.15,255085.0,108.5966,108.6688,108.2919,108.3721,255085.0
2016-04-05 15:00:00,135.14,135.27,134.95,134.97,198147.0,108.3641,108.4683,108.2117,108.2278,198147.0
2016-04-05 15:30:00,134.97,135.07,134.39,134.6,450036.0,108.2278,108.308,107.7627,107.9311,450036.0
2016-04-06 09:30:00,134.25,134.99,133.82,134.99,425435.0,107.6504,108.2438,107.3056,108.2438,425435.0
2016-04-06 10:00:00,134.99,135.34,134.67,134.97,282461.0,108.2438,108.5245,107.9872,108.2278,282461.0
2016-04-06 10:30:00,135.0,135.63,134.89,135.63,237744.0,108.2518,108.757,108.1636,108.757,237744.0
2016-04-06 11:00:00,135.64,135.73,135.28,135.48,162922.0,108.765,108.8372,108.4764,108.6367,162922.0
2016-04-06 11:30:00,135.48,135.57,135.24,135.29,143454.0,108.6367,108.7089,108.4443,108.4844,143454.0
2016-04-06 12:00:00,135.31,135.52,135.29,135.47,100622.0,108.5004,108.6688,108.4844,108.6287,100622.0
2016-04-06 12:30:00,135.48,135.56,135.35,135.36,88775.0,108.6367,108.7009,108.5325,108.5405,88775.0
2016-04-06 13:00:00,135.38,135.71,135.35,135.68,106244.0,108.5565,108.8212,108.5325,108.7971,106244.0
2016-04-06 13:30:00,135.66,135.75,135.38,135.46,89800.0,108.7811,108.8532,108.5565,108.6207,89800.0
2016-04-06 14:00:00,135.47,135.48,135.0,135.14,155840.0,108.6287,108.6367,108.2518,108.3641,155840.0
2016-04-06 14:30:00,135.15,135.34,134.93,135.29,113275.0,108.3721,108.5245,108.1957,108.4844,113275.0
2016-04-06 15:00:00,135.31,135.71,135.24,135.53,182957.0,108.5004,108.8212,108.4443,108.6768,182957.0
2016-04-06 15:30:00,135.53,135.64,135.36,135.44,455695.0,108.6768,108.765,108.5405,108.6047,455695.0
2016-04-07 09:30:00,134.73,135.04,134.16,134.88,290566.0,108.0353,108.2839,107.5783,108.1556,290566.0
2016-04-07 10:00:00,134.84,135.24,133.85,134.06,287368.0,108.1235,108.4443,107.3297,107.4981,287368.0
2016-04-07 10:30:00,134.02,134.1,133.68,133.84,205979.0,107.466,107.5302,107.1934,107.3217,205979.0
2016-04-07 11:00:00,133.83,133.87,133.38,133.75,244273.0,107.3137,107.3457,106.9528,107.2495,244273.0
2016-04-07 11:30:00,133.75,134.03,133.73,133.91,126186.0,107.2495,107.474,107.2335,107.3778,126186.0
2016-04-07 12:00:00,133.93,134.13,133.75,133.87,142367.0,107.3938,107.5542,107.2495,107.3457,142367.0
2016-04-07 12:30:00,133.87,133.98,133.75,133.91,86660.0,107.3457,107.4339,107.2495,107.3778,86660.0
2016-04-07 13:00:00,133.91,134.27,133.89,134.06,155977.0,107.3778,107.6665,107.3618,107.4981,155977.0
2016-04-07 13:30:00,134.06,134.15,133.41,133.45,175775.0,107.4981,107.5703,106.9769,107.0089,175775.0
2016-04-07 14:00:00,133.45,133.51,133.29,133.38,201880.0,107.0089,107.0571,106.8807,106.9528,201880.0
2016-04-07 14:30:00,133.38,133.55,133.12,133.16,201597.0,106.9528,107.0891,106.7443,106.7764,201597.0
2016-04-07 15:00:00,133.16,134.09,133.12,133.99,343586.0,106.7764,107.5221,106.7443,107.442,343586.0
2016-04-07 15:30:00,133.99,134.09,133.67,133.89,501624.0,107.442,107.5221,107.1854,107.3618,501624.0
2016-04-08 09:30:00,134.62,134.62,133.5,134.16,317134.0,107.9471,107.9471,107.049,107.5783,317134.0
2016-04-08 10:00:00,134.15,134.46,133.87,134.19,185015.0,107.5703,107.8188,107.3457,107.6023,185015.0
2016-04-08 10:30:00,134.18,134.34,133.88,133.92,143995.0,107.5943,107.7226,107.3538,107.3858,143995.0
2016-04-08 11:00:00,133.94,134.31,133.86,133.96,145337.0,107.4019,107.6986,107.3377,107.4179,145337.0
2016-04-08 11:30:00,133.96,133.97,133.32,133.59,188570.0,107.4179,107.4259,106.9047,107.1212,188570.0
2016-04-08 12:00:00,133.58,133.76,133.17,133.19,169650.0,107.1132,107.2575,106.7844,106.8005,169650.0
2016-04-08 12:30:00,133.2,133.67,133.06,133.6,102121.0,106.8085,107.1854,106.6962,107.1292,102121.0
2016-04-08 13:00:00,133.59,133.59,133.38,133.4,90855.0,107.1212,107.1212,106.9528,106.9689,90855.0
2016-04-08 13:30:00,133.39,133.73,133.33,133.72,119210.0,106.9608,107.2335,106.9127,107.2255,119210.0
2016-04-08 14:00:00,133.71,133.96,133.6,133.9,172223.0,107.2174,107.4179,107.1292,107.3698,172223.0
2016-04-08 14:30:00,133.9,133.91,133.41,133.59,107007.0,107.3698,107.3778,106.9769,107.1212,107007.0
2016-04-08 15:00:00,133.57,133.63,133.25,133.39,144151.0,107.1052,107.1533,106.8486,106.9608,144151.0
2016-04-08 15:30:00,133.37,133.64,133.24,133.64,392399.0,106.9448,107.1613,106.8406,107.1613,392399.0
2016-04-11 09:30:00,133.58,134.8,133.57,134.78,309432.0,107.1132,108.0915,107.1052,108.0754,309432.0
2016-04-11 10:00:00,134.79,135.08,134.45,134.5,256078.0,108.0834,108.316,107.8108,107.8509,256078.0
2016-04-11 10:30:00,134.5,134.54,133.66,133.7,190051.0,107.8509,107.883,107.1773,107.2094,190051.0
2016-04-11 11:00:00,133.69,134.0,133.54,133.9,192067.0,107.2014,107.45,107.0811,107.3698,192067.0
2016-04-11 11:30:00,133.96,134.09,133.63,134.09,119497.0,107.4179,107.5221,107.1533,107.5221,119497.0
2016-04-11 12:00:00,134.1,134.44,134.02,134.28,97006.0,107.5302,107.8028,107.466,107.6745,97006.0
2016-04-11 12:30:00,134.28,134.55,134.21,134.44,106401.0,107.6745,107.891,107.6184,107.8028,106401.0
2016-04-11 13:00:00,134.42,134.52,134.13,134.18,75962.0,107.7868,107.8669,107.5542,107.5943,75962.0
2016-04-11 13:30:00,134.2,134.3,133.96,134.02,86959.0,107.6103,107.6905,107.4179,107.466,86959.0
2016-04-11 14:00:00,134.01,134.18,133.72,133.79,120347.0,107.458,107.5943,107.2255,107.2816,120347.0
2016-04-11 14:30:00,133.74,134.08,133.7,134.03,118602.0,107.2415,107.5141,107.2094,107.474,118602.0
2016-04-11 15:00:00,134.03,134.05,133.4,133.4,188080.0,107.474,107.4901,106.9689,106.9689,188080.0
2016-04-11 15:30:00,133.42,133.5,132.96,133.04,597330.0,106.9849,107.049,106.616,106.6802,597330.0
2016-04-12 09:30:00,133.3,134.25,133.11,134.14,613214.0,106.8887,107.6504,106.7363,107.5622,613214.0
2016-04-12 10:00:00,134.14,134.29,133.52,133.6,361975.0,107.5622,107.6825,107.0651,107.1292,361975.0
2016-04-12 10:30:00,133.64,134.3,133.55,134.19,257721.0,107.1613,107.6905,107.0891,107.6023,257721.0
2016-04-12 11:00:00,134.16,134.33,134.02,134.16,236557.0,107.5783,107.7146,107.466,107.5783,236557.0
2016-04-12 11:30:00,134.17,134.46,134.17,134.29,166916.0,107.5863,107.8188,107.5863,107.6825,166916.0
2016-04-12 12:00:00,134.3,134.47,134.28,134.34,128180.0,107.6905,107.8269,107.6745,107.7226,128180.0
2016-04-12 12:30:00,134.32,134.58,134.31,134.44,133496.0,107.7066,107.9151,107.6986,107.8028,133496.0
2016-04-12 13:00:00,134.48,134.51,134.32,134.46,121790.0,107.8349,107.8589,107.7066,107.8188,121790.0
2016-04-12 13:30:00,134.45,134.64,134.38,134.49,135895.0,107.8108,107.9632,107.7547,107.8429,135895.0
2016-04-12 14:00:00,134.5,134.67,134.41,134.53,179535.0,107.8509,107.9872,107.7787,107.875,179535.0
2016-04-12 14:30:00,134.53,134.7,134.46,134.53,154999.0,107.875,108.0113,107.8188,107.875,154999.0
2016-04-12 15:00:00,134.55,134.72,134.31,134.32,224327.0,107.891,108.0273,107.6986,107.7066,224327.0
2016-04-12 15:30:00,134.32,134.54,134.18,134.37,582468.0,107.7066,107.883,107.5943,107.7467,582468.0
2016-04-13 09:30:00,134.86,134.86,134.05,134.58,329086.0,108.1396,108.1396,107.4901,107.9151,329086.0
2016-04-13 10:00:00,134.59,134.6,133.96,133.98,284621.0,107.9231,107.9311,107.4179,107.4339,284621.0
2016-04-13 10:30:00,134.01,134.06,133.27,133.31,278222.0,107.458,107.4981,106.8646,106.8967,278222.0
2016-04-13 11:00:00,133.3,133.65,133.22,133.62,271662.0,106.8887,107.1693,106.8245,107.1453,271662.0
2016-04-13 11:30:00,133.63,134.01,133.62,133.95,198748.0,107.1533,107.458,107.1453,107.4099,198748.0
2016-04-13 12:00:00,133.93,133.97,133.51,133.58,156892.0,107.3938,107.4259,107.0571,107.1132,156892.0
2016-04-13 12:30:00,133.58,133.64,133.37,133.5,137936.0,107.1132,107.1613,106.9448,107.049,137936.0
2016-04-13 13:00:00,133.5,133.71,133.31,133.67,138257.0,107.049,107.2174,106.8967,107.1854,138257.0
2016-04-13 13:30:00,133.66,133.88,133.64,133.77,156804.0,107.1773,107.3538,107.1613,107.2655,156804.0
2016-04-13 14:00:00,133.78,133.91,133.64,133.7,178021.0,107.2736,107.3778,107.1613,107.2094,178021.0
2016-04-13 14:30:00,133.7,134.07,133.69,133.84,178783.0,107.2094,107.5061,107.2014,107.3217,178783.0
2016-04-13 15:00:00,133.83,134.04,133.77,133.83,254396.0,107.3137,107.482,107.2655,107.3137,254396.0
2016-04-13 15:30:00,133.83,134.0,133.8,133.86,529523.0,107.3137,107.45,107.2896,107.3377,529523.0
2016-04-14 09:30:00,133.5,133.9,132.88,133.06,386718.0,107.049,107.3698,106.5519,106.6962,386718.0
2016-04-14 10:00:00,133.08,133.37,132.88,133.1,203498.0,106.7123,106.9448,106.5519,106.7283,203498.0
2016-04-14 10:30:00,133.14,133.38,133.04,133.16,181385.0,106.7604,106.9528,106.6802,106.7764,181385.0
2016-04-14 11:00:00,133.15,133.28,132.92,133.01,272027.0,106.7684,106.8726,106.584,106.6561,272027.0
2016-04-14 11:30:00,133.0,133.71,132.96,133.46,219095.0,106.6481,107.2174,106.616,107.017,219095.0
2016-04-14 12:00:00,133.47,134.03,133.4,134.01,236037.0,107.025,107.474,106.9689,107.458,236037.0
2016-04-14 12:30:00,134.01,134.42,133.86,134.39,190290.0,107.458,107.7868,107.3377,107.7627,190290.0
2016-04-14 13:00:00,134.4,134.72,134.39,134.48,196091.0,107.7707,108.0273,107.7627,107.8349,196091.0
2016-04-14 13:30:00,134.5,134.59,134.06,134.16,214334.0,107.8509,107.9231,107.4981,107.5783,214334.0
2016-04-14 14:00:00,134.14,134.39,133.93,134.29,192726.0,107.5622,107.7627,107.3938,107.6825,192726.0
2016-04-14 14:30:00,134.28,134.42,134.11,134.27,135045.0,107.6745,107.7868,107.5382,107.6665,135045.0
2016-04-14 15:00:00,134.29,134.48,134.17,134.2,221990.0,107.6825,107.8349,107.5863,107.6103,221990.0
2016-04-14 15:30:00,134.21,134.48,134.07,134.37,467454.0,107.6184,107.8349,107.5061,107.7467,467454.0
2016-04-15 09:30:00,134.41,134.66,133.97,134.53,649163.0,107.7787,107.9792,107.4259,107.875,649163.0
2016-04-15 10:00:00,134.53,134.6,134.27,134.49,230403.0,107.875,107.9311,107.6665,107.8429,230403.0
2016-04-15 10:30:00,134.51,135.07,134.46,134.9,172997.0,107.8589,108.308,107.8188,108.1717,172997.0
2016-04-15 11:00:00,134.87,135.07,134.64,134.95,201455.0,108.1476,108.308,107.9632,108.2117,201455.0
2016-04-15 11:30:00,134.95,134.96,134.65,134.77,71802.0,108.2117,108.2198,107.9712,108.0674,71802.0
2016-04-15 12:00:00,134.75,135.0,134.72,134.95,74244.0,108.0514,108.2518,108.0273,108.2117,74244.0
2016-04-15 12:30:00,134.96,134.98,134.68,134.72,78713.0,108.2198,108.2358,107.9952,108.0273,78713.0
2016-04-15 13:00:00,134.71,134.79,134.64,134.74,90626.0,108.0193,108.0834,107.9632,108.0434,90626.0
2016-04-15 13:30:00,134.74,134.8,134.56,134.56,111684.0,108.0434,108.0915,107.899,107.899,111684.0
2016-04-15 14:00:00,134.56,134.96,134.55,134.96,153051.0,107.899,108.2198,107.891,108.2198,153051.0
2016-04-15 14:30:00,134.96,135.06,134.89,135.06,159162.0,108.2198,108.3,108.1636,108.3,159162.0
2016-04-15 15:00:00,135.06,135.28,134.94,135.25,259945.0,108.3,108.4764,108.2037,108.4523,259945.0
2016-04-15 15:30:00,135.25,135.26,134.94,134.99,421395.0,108.4523,108.4603,108.2037,108.2438,421395.0
2016-04-18 09:30:00,134.81,135.96,134.74,135.86,340302.0,108.0995,109.0216,108.0434,108.9414,340302.0
2016-04-18 10:00:00,135.87,136.52,135.84,136.41,275266.0,108.9495,109.4707,108.9254,109.3825,275266.0
2016-04-18 10:30:00,136.42,136.57,136.06,136.06,229768.0,109.3905,109.5108,109.1018,109.1018,229768.0
2016-04-18 11:00:00,136.06,136.35,135.75,136.35,229185.0,109.1018,109.3344,108.8532,109.3344,229185.0
2016-04-18 11:30:00,136.35,136.37,135.94,136.0,247147.0,109.3344,109.3504,109.0056,109.0537,247147.0
2016-04-18 12:00:00,136.0,136.2,135.89,135.98,214392.0,109.0537,109.2141,108.9655,109.0377,214392.0
2016-04-18 12:30:00,135.97,136.32,135.97,136.09,101220.0,109.0297,109.3103,109.0297,109.1259,101220.0
2016-04-18 13:00:00,136.09,136.18,135.93,136.15,125595.0,109.1259,109.198,108.9976,109.174,125595.0
2016-04-18 13:30:00,136.16,136.47,136.05,136.38,174198.0,109.182,109.4306,109.0938,109.3584,174198.0
2016-04-18 14:00:00,136.38,136.47,136.17,136.36,175347.0,109.3584,109.4306,109.19,109.3424,175347.0
2016-04-18 14:30:00,136.35,136.67,136.33,136.57,215183.0,109.3344,109.591,109.3183,109.5108,215183.0
2016-04-18 15:00:00,136.58,136.6,136.36,136.52,188447.0,109.5188,109.5348,109.3424,109.4707,188447.0
2016-04-18 15:30:00,136.53,136.8,136.41,136.79,563127.0,109.4787,109.6952,109.3825,109.6872,563127.0
2016-04-19 09:30:00,136.85,137.0,136.23,136.49,423272.0,109.7353,109.8556,109.2381,109.4466,423272.0
2016-04-19 10:00:00,136.47,136.54,135.85,135.87,243739.0,109.4306,109.4867,108.9334,108.9495,243739.0
2016-04-19 10:30:00,135.92,135.99,135.31,135.57,246307.0,108.9896,109.0457,108.5004,108.7089,246307.0
2016-04-19 11:00:00,135.58,135.69,135.16,135.39,196479.0,108.7169,108.8051,108.3801,108.5646,196479.0
2016-04-19 11:30:00,135.39,135.86,135.16,135.21,184130.0,108.5646,108.9414,108.3801,108.4202,184130.0
2016-04-19 12:00:00,135.21,135.35,134.89,134.89,164774.0,108.4202,108.5325,108.1636,108.1636,164774.0
2016-04-19 12:30:00,134.9,135.19,134.85,135.19,109013.0,108.1717,108.4042,108.1316,108.4042,109013.0
2016-04-19 13:00:00,135.18,135.38,135.09,135.26,115890.0,108.3962,108.5565,108.324,108.4603,115890.0
2016-04-19 13:30:00,135.26,135.52,135.21,135.37,98859.0,108.4603,108.6688,108.4202,108.5485,98859.0
2016-04-19 14:00:00,135.4,135.48,135.13,135.13,142459.0,108.5726,108.6367,108.3561,108.3561,142459.0
2016-04-19 14:30:00,135.16,135.23,134.96,135.01,201306.0,108.3801,108.4363,108.2198,108.2599,201306.0
2016-04-19 15:00:00,135.01,135.44,134.99,135.29,192071.0,108.2599,108.6047,108.2438,108.4844,192071.0
2016-04-19 15:30:00,135.3,135.43,135.18,135.41,431633.0,108.4924,108.5966,108.3962,108.5806,431633.0
2016-04-20 09:30:00,135.75,136.08,135.06,135.49,316908.0,108.8532,109.1179,108.3,108.6448,316908.0
2016-04-20 10:00:00,135.46,135.73,135.2,135.28,293157.0,108.6207,108.8372,108.4122,108.4764,293157.0
2016-04-20 10:30:00,135.29,135.32,134.48,134.86,364328.0,108.4844,108.5084,107.8349,108.1396,364328.0
2016-04-20 11:00:00,134.85,135.4,134.75,135.19,291045.0,108.1316,108.5726,108.0514,108.4042,291045.0
2016-04-20 11:30:00,135.21,135.31,135.12,135.17,130972.0,108.4202,108.5004,108.3481,108.3882,130972.0
2016-04-20 12:00:00,135.17,135.39,135.1,135.33,121975.0,108.3882,108.5646,108.332,108.5165,121975.0
2016-04-20 12:30:00,135.34,135.35,134.99,135.03,147714.0,108.5245,108.5325,108.2438,108.2759,147714.0
2016-04-20 13:00:00,135.03,135.25,134.99,135.04,198221.0,108.2759,108.4523,108.2438,108.2839,198221.0
2016-04-20 13:30:00,135.05,135.5,135.05,135.43,262923.0,108.2919,108.6528,108.2919,108.5966,262923.0
2016-04-20 14:00:00,135.44,135.64,135.42,135.54,205677.0,108.6047,108.765,108.5886,108.6848,205677.0
2016-04-20 14:30:00,135.54,135.68,135.46,135.51,217244.0,108.6848,108.7971,108.6207,108.6608,217244.0
2016-04-20 15:00:00,135.51,135.7,135.45,135.51,294019.0,108.6608,108.8131,108.6127,108.6608,294019.0
2016-04-20 15:30:00,135.51,135.55,135.16,135.21,891600.0,108.6608,108.6929,108.3801,108.4202,891600.0
2016-04-21 09:30:00,135.23,135.49,134.75,134.91,332595.0,108.4363,108.6448,108.0514,108.1797,332595.0
2016-04-21 10:00:00,134.91,135.09,134.65,134.88,256610.0,108.1797,108.324,107.9712,108.1556,256610.0
2016-04-21 10:30:00,134.88,135.28,134.88,135.08,207976.0,108.1556,108.4764,108.1556,108.316,207976.0
2016-04-21 11:00:00,135.07,135.2,134.59,134.64,170549.0,108.308,108.4122,107.9231,107.9632,170549.0
2016-04-21 11:30:00,134.67,134.67,134.39,134.64,169161.0,107.9872,107.9872,107.7627,107.9632,169161.0
2016-04-21 12:00:00,134.63,134.67,134.4,134.59,117935.0,107.9552,107.9872,107.7707,107.9231,117935.0
2016-04-21 12:30:00,134.58,134.99,134.55,134.83,113447.0,107.9151,108.2438,107.891,108.1155,113447.0
2016-04-21 13:00:00,134.82,135.03,134.72,134.89,133964.0,108.1075,108.2759,108.0273,108.1636,133964.0
2016-04-21 13:30:00,134.86,135.14,134.78,134.89,171415.0,108.1396,108.3641,108.0754,108.1636,171415.0
2016-04-21 14:00:00,134.87,135.03,134.68,134.97,184969.0,108.1476,108.2759,107.9952,108.2278,184969.0
2016-04-21 14:30:00,134.95,135.19,134.84,135.11,168713.0,108.2117,108.4042,108.1235,108.34,168713.0
2016-04-21 15:00:00,135.1,135.19,134.69,134.72,188320.0,108.332,108.4042,108.0033,108.0273,188320.0
2016-04-21 15:30:00,134.73,134.94,134.57,134.6,484341.0,108.0353,108.2037,107.907,107.9311,484341.0
2016-04-22 09:30:00,134.85,135.19,134.65,134.91,357211.0,108.1316,108.4042,107.9712,108.1797,357211.0
2016-04-22 10:00:00,134.92,135.17,133.41,133.89,382293.0,108.1877,108.3882,106.9769,107.3618,382293.0
2016-04-22 10:30:00,133.91,134.14,133.46,133.94,487134.0,107.3778,107.5622,107.017,107.4019,487134.0
2016-04-22 11:00:00,133.96,134.12,133.82,133.91,115057.0,107.4179,107.5462,107.3056,107.3778,115057.0
2016-04-22 11:30:00,133.92,134.46,133.92,134.44,121020.0,107.3858,107.8188,107.3858,107.8028,121020.0
2016-04-22 12:00:00,134.45,134.62,134.31,134.41,132898.0,107.8108,107.9471,107.6986,107.7787,132898.0
2016-04-22 12:30:00,134.42,134.7,134.38,134.61,83034.0,107.7868,108.0113,107.7547,107.9391,83034.0
2016-04-22 13:00:00,134.62,134.96,134.62,134.83,152307.0,107.9471,108.2198,107.9471,108.1155,152307.0
2016-04-22 13:30:00,134.84,135.35,134.69,135.2,159047.0,108.1235,108.5325,108.0033,108.4122,159047.0
2016-04-22 14:00:00,135.2,135.41,135.03,135.36,124971.0,108.4122,108.5806,108.2759,108.5405,124971.0
2016-04-22 14:30:00,135.36,135.37,135.19,135.27,118896.0,108.5405,108.5485,108.4042,108.4683,118896.0
2016-04-22 15:00:00,135.29,135.46,135.17,135.44,235964.0,108.4844,108.6207,108.3882,108.6047,235964.0
2016-04-22 15:30:00,135.44,135.68,135.23,135.65,553688.0,108.6047,108.7971,108.4363,108.7731,553688.0
2016-04-25 09:30:00,135.18,135.33,134.63,135.04,330437.0,108.3962,108.5165,107.9552,108.2839,330437.0
2016-04-25 10:00:00,135.06,135.1,134.69,134.82,223488.0,108.3,108.332,108.0033,108.1075,223488.0
2016-04-25 10:30:00,134.82,134.83,134.57,134.62,169653.0,108.1075,108.1155,107.907,107.9471,169653.0
2016-04-25 11:00:00,134.63,134.71,134.28,134.61,234710.0,107.9552,108.0193,107.6745,107.9391,234710.0
2016-04-25 11:30:00,134.62,134.97,134.49,134.79,137105.0,107.9471,108.2278,107.8429,108.0834,137105.0
2016-04-25 12:00:00,134.81,134.95,134.77,134.89,64966.0,108.0995,108.2117,108.0674,108.1636,64966.0
2016-04-25 12:30:00,134.9,135.32,134.83,135.26,114536.0,108.1717,108.5084,108.1155,108.4603,114536.0
2016-04-25 13:00:00,135.28,135.61,135.28,135.42,113602.0,108.4764,108.741,108.4764,108.5886,113602.0
2016-04-25 13:30:00,135.41,135.69,135.39,135.65,86490.0,108.5806,108.8051,108.5646,108.7731,86490.0
2016-04-25 14:00:00,135.65,135.73,135.27,135.56,117535.0,108.7731,108.8372,108.4683,108.7009,117535.0
2016-04-25 14:30:00,135.55,135.68,135.42,135.51,121132.0,108.6929,108.7971,108.5886,108.6608,121132.0
2016-04-25 15:00:00,135.5,135.57,135.27,135.39,128732.0,108.6528,108.7089,108.4683,108.5646,128732.0
2016-04-25 15:30:00,135.39,135.65,135.33,135.65,275708.0,108.5646,108.7731,108.5165,108.7731,275708.0
2016-04-26 09:30:00,135.09,136.24,135.05,136.19,452464.0,108.324,109.2462,108.2919,109.2061,452464.0
2016-04-26 10:00:00,136.19,136.22,135.17,135.17,194938.0,109.2061,109.2301,108.3882,108.3882,194938.0
2016-04-26 10:30:00,135.19,135.43,134.98,134.99,185436.0,108.4042,108.5966,108.2358,108.2438,185436.0
2016-04-26 11:00:00,134.97,135.46,134.88,135.3,153350.0,108.2278,108.6207,108.1556,108.4924,153350.0
2016-04-26 11:30:00,135.33,135.5,135.19,135.33,163713.0,108.5165,108.6528,108.4042,108.5165,163713.0
2016-04-26 12:00:00,135.34,135.63,135.33,135.5,142995.0,108.5245,108.757,108.5165,108.6528,142995.0
2016-04-26 12:30:00,135.51,135.53,135.22,135.24,121775.0,108.6608,108.6768,108.4283,108.4443,121775.0
2016-04-26 13:00:00,135.25,135.29,135.0,135.24,156264.0,108.4523,108.4844,108.2518,108.4443,156264.0
2016-04-26 13:30:00,135.24,135.39,135.01,135.16,127716.0,108.4443,108.5646,108.2599,108.3801,127716.0
2016-04-26 14:00:00,135.16,135.32,134.93,134.94,240648.0,108.3801,108.5084,108.1957,108.2037,240648.0
2016-04-26 14:30:00,134.94,135.25,134.9,134.99,139700.0,108.2037,108.4523,108.1717,108.2438,139700.0
2016-04-26 15:00:00,134.99,135.21,134.91,135.03,195124.0,108.2438,108.4202,108.1797,108.2759,195124.0
2016-04-26 15:30:00,135.04,135.37,135.04,135.3,357094.0,108.2839,108.5485,108.2839,108.4924,357094.0
2016-04-27 09:30:00,135.37,135.7,134.76,135.26,347790.0,108.5485,108.8131,108.0594,108.4603,347790.0
2016-04-27 10:00:00,135.27,135.38,134.85,135.01,194000.0,108.4683,108.5565,108.1316,108.2599,194000.0
2016-04-27 10:30:00,134.95,135.18,134.85,135.12,137017.0,108.2117,108.3962,108.1316,108.3481,137017.0
2016-04-27 11:00:00,135.13,135.23,134.83,135.0,121232.0,108.3561,108.4363,108.1155,108.2518,121232.0
2016-04-27 11:30:00,135.0,135.43,134.99,135.27,204618.0,108.2518,108.5966,108.2438,108.4683,204618.0
2016-04-27 12:00:00,135.29,135.31,135.2,135.3,135343.0,108.4844,108.5004,108.4122,108.4924,135343.0
2016-04-27 12:30:00,135.3,135.39,135.15,135.29,177009.0,108.4924,108.5646,108.3721,108.4844,177009.0
2016-04-27 13:00:00,135.26,135.35,135.23,135.28,129649.0,108.4603,108.5325,108.4363,108.4764,129649.0
2016-04-27 13:30:00,135.27,135.53,135.25,135.37,100261.0,108.4683,108.6768,108.4523,108.5485,100261.0
2016-04-27 14:00:00,135.4,136.0,135.19,135.85,219577.0,108.5726,109.0537,108.4042,108.9334,219577.0
2016-04-27 14:30:00,135.87,135.9,135.54,135.54,156482.0,108.9495,108.9735,108.6848,108.6848,156482.0
2016-04-27 15:00:00,135.55,136.28,135.5,136.11,367309.0,108.6929,109.2782,108.6528,109.1419,367309.0
2016-04-27 15:30:00,136.12,136.14,135.67,135.81,397756.0,109.1499,109.166,108.7891,108.9014,397756.0
2016-04-28 09:30:00,135.05,135.11,134.45,134.83,311585.0,108.2919,108.34,107.8108,108.1155,311585.0
2016-04-28 10:00:00,134.81,135.4,134.72,135.22,216424.0,108.0995,108.5726,108.0273,108.4283,216424.0
2016-04-28 10:30:00,135.21,135.44,135.02,135.23,200993.0,108.4202,108.6047,108.2679,108.4363,200993.0
2016-04-28 11:00:00,135.25,135.32,134.88,134.94,171376.0,108.4523,108.5084,108.1556,108.2037,171376.0
2016-04-28 11:30:00,134.96,135.09,134.3,134.39,271519.0,108.2198,108.324,107.6905,107.7627,271519.0
2016-04-28 12:00:00,134.41,134.54,133.86,133.87,262605.0,107.7787,107.883,107.3377,107.3457,262605.0
2016-04-28 12:30:00,133.87,134.2,133.85,134.19,231988.0,107.3457,107.6103,107.3297,107.6023,231988.0
2016-04-28 13:00:00,134.19,134.26,133.85,134.01,179626.0,107.6023,107.6585,107.3297,107.458,179626.0
2016-04-28 13:30:00,134.0,134.12,133.54,133.55,250327.0,107.45,107.5462,107.0811,107.0891,250327.0
2016-04-28 14:00:00,133.55,133.65,133.39,133.63,342908.0,107.0891,107.1693,106.9608,107.1533,342908.0
2016-04-28 14:30:00,133.63,133.74,133.13,133.24,377933.0,107.1533,107.2415,106.7524,106.8406,377933.0
2016-04-28 15:00:00,133.25,133.32,132.53,132.61,532413.0,106.8486,106.9047,106.2712,106.3354,532413.0
2016-04-28 15:30:00,132.63,132.96,132.49,132.78,962230.0,106.3514,106.616,106.2392,106.4717,962230.0
2016-04-29 09:30:00,132.71,132.75,131.75,132.01,373666.0,106.4156,106.4476,105.6458,105.8543,373666.0
2016-04-29 10:00:00,132.02,132.89,131.85,132.86,296100.0,105.8623,106.5599,105.726,106.5358,296100.0
2016-04-29 10:30:00,132.86,133.24,132.66,133.01,223510.0,106.5358,106.8406,106.3755,106.6561,223510.0
2016-04-29 11:00:00,133.0,133.4,132.76,133.34,185428.0,106.6481,106.9689,106.4557,106.9207,185428.0
2016-04-29 11:30:00,133.37,133.39,132.47,132.73,211927.0,106.9448,106.9608,106.2231,106.4316,211927.0
2016-04-29 12:00:00,132.73,132.89,132.5,132.83,171660.0,106.4316,106.5599,106.2472,106.5118,171660.0
2016-04-29 12:30:00,132.83,133.02,132.69,132.75,132521.0,106.5118,106.6641,106.3995,106.4476,132521.0
2016-04-29 13:00:00,132.71,133.37,132.68,133.21,122995.0,106.4156,106.9448,106.3915,106.8165,122995.0
2016-04-29 13:30:00,133.22,133.37,133.01,133.32,169600.0,106.8245,106.9448,106.6561,106.9047,169600.0
2016-04-29 14:00:00,133.28,133.53,133.02,133.39,258520.0,106.8726,107.0731,106.6641,106.9608,258520.0
2016-04-29 14:30:00,133.37,133.76,133.29,133.55,215838.0,106.9448,107.2575,106.8807,107.0891,215838.0
2016-04-29 15:00:00,133.54,133.75,133.43,133.47,214973.0,107.0811,107.2495,106.9929,107.025,214973.0
2016-04-29 15:30:00,133.48,134.3,133.44,133.92,623373.0,107.033,107.6905,107.0009,107.3858,623373.0
2016-05-02 09:30:00,134.37,135.26,134.31,134.98,341873.0,107.7467,108.4603,107.6986,108.2358,341873.0
2016-05-02 10:00:00,135.0,135.8,134.89,135.47,327903.0,108.2518,108.8933,108.1636,108.6287,327903.0
2016-05-02 10:30:00,135.46,135.55,135.07,135.2,239614.0,108.6207,108.6929,108.308,108.4122,239614.0
2016-05-02 11:00:00,135.22,135.52,135.14,135.4,262195.0,108.4283,108.6688,108.3641,108.5726,262195.0
2016-05-02 11:30:00,135.44,135.44,135.15,135.25,155135.0,108.6047,108.6047,108.3721,108.4523,155135.0
2016-05-02 12:00:00,135.24,135.34,135.16,135.31,156471.0,108.4443,108.5245,108.3801,108.5004,156471.0
2016-05-02 12:30:00,135.31,135.5,135.26,135.3,211144.0,108.5004,108.6528,108.4603,108.4924,211144.0
2016-05-02 13:00:00,135.3,135.53,135.18,135.5,152844.0,108.4924,108.6768,108.3962,108.6528,152844.0
2016-05-02 13:30:00,135.51,135.99,135.5,135.95,202620.0,108.6608,109.0457,108.6528,109.0136,202620.0
2016-05-02 14:00:00,135.96,136.09,135.82,135.83,210841.0,109.0216,109.1259,108.9094,108.9174,210841.0
2016-05-02 14:30:00,135.83,136.06,135.64,136.04,176636.0,108.9174,109.1018,108.765,109.0858,176636.0
2016-05-02 15:00:00,136.04,136.23,135.93,136.0,360687.0,109.0858,109.2381,108.9976,109.0537,360687.0
2016-05-02 15:30:00,136.0,136.25,135.85,136.03,704926.0,109.0537,109.2542,108.9334,109.0778,704926.0
2016-05-03 09:30:00,135.45,135.84,135.0,135.22,296205.0,108.6127,108.9254,108.2518,108.4283,296205.0
2016-05-03 10:00:00,135.26,135.26,134.54,135.12,224811.0,108.4603,108.4603,107.883,108.3481,224811.0
2016-05-03 10:30:00,135.09,135.09,134.38,134.46,170041.0,108.324,108.324,107.7547,107.8188,170041.0
2016-05-03 11:00:00,134.47,134.64,134.15,134.18,169897.0,107.8269,107.9632,107.5703,107.5943,169897.0
2016-05-03 11:30:00,134.18,134.44,134.04,134.21,168152.0,107.5943,107.8028,107.482,107.6184,168152.0
2016-05-03 12:00:00,134.23,134.52,134.21,134.44,134346.0,107.6344,107.8669,107.6184,107.8028,134346.0
2016-05-03 12:30:00,134.46,134.58,134.35,134.49,91038.0,107.8188,107.9151,107.7306,107.8429,91038.0
2016-05-03 13:00:00,134.52,134.83,134.44,134.82,121568.0,107.8669,108.1155,107.8028,108.1075,121568.0
2016-05-03 13:30:00,134.83,135.3,134.83,134.98,138636.0,108.1155,108.4924,108.1155,108.2358,138636.0
2016-05-03 14:00:00,135.0,135.09,134.65,134.83,174844.0,108.2518,108.324,107.9712,108.1155,174844.0
2016-05-03 14:30:00,134.85,134.89,134.63,134.72,149753.0,108.1316,108.1636,107.9552,108.0273,149753.0
2016-05-03 15:00:00,134.72,134.76,134.32,134.45,242074.0,108.0273,108.0594,107.7066,107.8108,242074.0
2016-05-03 15:30:00,134.44,134.75,134.28,134.54,487802.0,107.8028,108.0514,107.6745,107.883,487802.0
2016-05-04 09:30:00,133.59,134.58,133.13,134.56,328199.0,107.1212,107.9151,106.7524,107.899,328199.0
2016-05-04 10:00:00,134.5,135.33,134.38,134.99,324190.0,107.8509,108.5165,107.7547,108.2438,324190.0
2016-05-04 10:30:00,134.98,135.17,134.6,134.85,179147.0,108.2358,108.3882,107.9311,108.1316,179147.0
2016-05-04 11:00:00,134.85,135.05,134.48,134.54,177683.0,108.1316,108.2919,107.8349,107.883,177683.0
2016-05-04 11:30:00,134.51,135.0,134.48,134.96,105831.0,107.8589,108.2518,107.8349,108.2198,105831.0
2016-05-04 12:00:00,134.96,135.03,134.8,134.82,120608.0,108.2198,108.2759,108.0915,108.1075,120608.0
2016-05-04 12:30:00,134.81,134.88,134.57,134.61,88453.0,108.0995,108.1556,107.907,107.9391,88453.0
2016-05-04 13:00:00,134.61,134.93,134.58,134.93,127193.0,107.9391,108.1957,107.9151,108.1957,127193.0
2016-05-04 13:30:00,134.95,134.97,134.69,134.74,111821.0,108.2117,108.2278,108.0033,108.0434,111821.0
2016-05-04 14:00:00,134.75,135.15,134.58,135.15,148664.0,108.0514,108.3721,107.9151,108.3721,148664.0
2016-05-04 14:30:00,135.14,135.21,134.98,135.04,163223.0,108.3641,108.4202,108.2358,108.2839,163223.0
2016-05-04 15:00:00,135.03,135.14,134.88,135.07,208315.0,108.2759,108.3641,108.1556,108.308,208315.0
2016-05-04 15:30:00,135.07,135.4,135.02,135.17,301629.0,108.308,108.5726,108.2679,108.3882,301629.0
2016-05-05 09:30:00,134.87,135.27,133.75,134.51,379688.0,108.1476,108.4683,107.2495,107.8589,379688.0
2016-05-05 10:00:00,134.45,135.25,134.4,135.13,317407.0,107.8108,108.4523,107.7707,108.3561,317407.0
2016-05-05 10:30:00,135.09,135.1,134.77,134.96,165591.0,108.324,108.332,108.0674,108.2198,165591.0
2016-05-05 11:00:00,134.96,135.06,134.7,134.76,121206.0,108.2198,108.3,108.0113,108.0594,121206.0
2016-05-05 11:30:00,134.74,135.37,134.74,135.35,127627.0,108.0434,108.5485,108.0434,108.5325,127627.0
2016-05-05 12:00:00,135.33,135.37,135.16,135.31,98949.0,108.5165,108.5485,108.3801,108.5004,98949.0
2016-05-05 12:30:00,135.3,135.37,135.28,135.3,93960.0,108.4924,108.5485,108.4764,108.4924,93960.0
2016-05-05 13:00:00,135.32,135.36,134.8,134.83,127084.0,108.5084,108.5405,108.0915,108.1155,127084.0
2016-05-05 13:30:00,134.82,134.85,134.39,134.58,215117.0,108.1075,108.1316,107.7627,107.9151,215117.0
2016-05-05 14:00:00,134.6,134.79,134.54,134.6,172474.0,107.9311,108.0834,107.883,107.9311,172474.0
2016-05-05 14:30:00,134.59,134.79,134.53,134.53,171901.0,107.9231,108.0834,107.875,107.875,171901.0
2016-05-05 15:00:00,134.54,134.68,134.35,134.6,177695.0,107.883,107.9952,107.7306,107.9311,177695.0
2016-05-05 15:30:00,134.6,134.68,134.32,134.67,568791.0,107.9311,107.9952,107.7066,107.9872,568791.0
2016-05-06 09:30:00,134.48,135.42,134.37,135.2,292008.0,107.8349,108.5886,107.7467,108.4122,292008.0
2016-05-06 10:00:00,135.22,135.45,134.85,135.01,253388.0,108.4283,108.6127,108.1316,108.2599,253388.0
2016-05-06 10:30:00,135.05,135.16,134.31,134.52,216351.0,108.2919,108.3801,107.6986,107.8669,216351.0
2016-05-06 11:00:00,134.5,134.61,134.42,134.55,207185.0,107.8509,107.9391,107.7868,107.891,207185.0
2016-05-06 11:30:00,134.54,134.76,134.48,134.7,157827.0,107.883,108.0594,107.8349,108.0113,157827.0
2016-05-06 12:00:00,134.69,134.88,134.58,134.73,156135.0,108.0033,108.1556,107.9151,108.0353,156135.0
2016-05-06 12:30:00,134.76,134.98,134.68,134.96,147258.0,108.0594,108.2358,107.9952,108.2198,147258.0
2016-05-06 13:00:00,134.97,135.51,134.96,135.45,165266.0,108.2278,108.6608,108.2198,108.6127,165266.0
2016-05-06 13:30:00,135.47,135.63,135.27,135.63,141918.0,108.6287,108.757,108.4683,108.757,141918.0
2016-05-06 14:00:00,135.62,135.8,135.53,135.72,173258.0,108.749,108.8933,108.6768,108.8292,173258.0
2016-05-06 14:30:00,135.7,135.81,135.45,135.49,133765.0,108.8131,108.9014,108.6127,108.6448,133765.0
2016-05-06 15:00:00,135.46,135.7,135.43,135.48,143096.0,108.6207,108.8131,108.5966,108.6367,143096.0
2016-05-06 15:30:00,135.47,135.69,135.4,135.66,401448.0,108.6287,108.8051,108.5726,108.7811,401448.0
2016-05-09 09:30:00,135.59,136.46,135.59,136.46,377884.0,108.7249,109.4226,108.7249,109.4226,377884.0
2016-05-09 10:00:00,136.42,136.46,135.64,135.69,303697.0,109.3905,109.4226,108.765,108.8051,303697.0
2016-05-09 10:30:00,135.69,135.99,135.6,135.73,234653.0,108.8051,109.0457,108.733,108.8372,234653.0
2016-05-09 11:00:00,135.72,135.92,135.24,135.45,203111.0,108.8292,108.9896,108.4443,108.6127,203111.0
2016-05-09 11:30:00,135.45,135.96,135.35,135.92,135493.0,108.6127,109.0216,108.5325,108.9896,135493.0
2016-05-09 12:00:00,135.91,136.13,135.78,136.1,190270.0,108.9815,109.1579,108.8773,109.1339,190270.0
2016-05-09 12:30:00,136.11,136.23,136.06,136.13,121680.0,109.1419,109.2381,109.1018,109.1579,121680.0
2016-05-09 13:00:00,136.12,136.39,136.0,136.35,158425.0,109.1499,109.3664,109.0537,109.3344,158425.0
2016-05-09 13:30:00,136.38,136.47,136.17,136.19,171897.0,109.3584,109.4306,109.19,109.2061,171897.0
2016-05-09 14:00:00,136.19,136.31,135.94,136.01,256571.0,109.2061,109.3023,109.0056,109.0617,256571.0
2016-05-09 14:30:00,136.01,136.45,135.93,136.39,151160.0,109.0617,109.4145,108.9976,109.3664,151160.0
2016-05-09 15:00:00,136.39,136.43,136.31,136.34,200838.0,109.3664,109.3985,109.3023,109.3263,200838.0
2016-05-09 15:30:00,136.34,136.38,136.1,136.25,324361.0,109.3263,109.3584,109.1339,109.2542,324361.0
2016-05-10 09:30:00,136.32,137.75,136.3,137.46,400956.0,109.3103,110.457,109.2943,110.2244,400956.0
2016-05-10 10:00:00,137.47,137.58,137.28,137.4,299631.0,110.2324,110.3207,110.0801,110.1763,299631.0
2016-05-10 10:30:00,137.41,137.53,137.05,137.15,223321.0,110.1843,110.2806,109.8957,109.9759,223321.0
2016-05-10 11:00:00,137.16,137.42,136.99,137.39,159954.0,109.9839,110.1924,109.8476,110.1683,159954.0
2016-05-10 11:30:00,137.41,137.42,137.13,137.38,133580.0,110.1843,110.1924,109.9598,110.1603,133580.0
2016-05-10 12:00:00,137.39,137.59,137.25,137.56,179305.0,110.1683,110.3287,110.056,110.3046,179305.0
2016-05-10 12:30:00,137.56,137.62,137.28,137.52,249331.0,110.3046,110.3527,110.0801,110.2725,249331.0
2016-05-10 13:00:00,137.52,137.61,137.42,137.53,179332.0,110.2725,110.3447,110.1924,110.2806,179332.0
2016-05-10 13:30:00,137.54,137.82,137.51,137.75,213837.0,110.2886,110.5131,110.2645,110.457,213837.0
2016-05-10 14:00:00,137.77,137.81,137.57,137.67,138400.0,110.473,110.5051,110.3126,110.3928,138400.0
2016-05-10 14:30:00,137.67,137.7,137.44,137.45,156764.0,110.3928,110.4169,110.2084,110.2164,156764.0
2016-05-10 15:00:00,137.45,137.7,137.43,137.56,191881.0,110.2164,110.4169,110.2004,110.3046,191881.0
2016-05-10 15:30:00,137.57,137.66,137.45,137.51,462461.0,110.3126,110.3848,110.2164,110.2645,462461.0
2016-05-11 09:30:00,136.8,137.05,135.65,135.87,653513.0,109.6952,109.8957,108.7731,108.9495,653513.0
2016-05-11 10:00:00,135.92,136.4,135.69,136.4,588839.0,108.9896,109.3745,108.8051,109.3745,588839.0
2016-05-11 10:30:00,136.4,136.53,135.38,135.41,363223.0,109.3745,109.4787,108.5565,108.5806,363223.0
2016-05-11 11:00:00,135.38,135.43,134.95,135.01,391127.0,108.5565,108.5966,108.2117,108.2599,391127.0
2016-05-11 11:30:00,135.01,135.12,134.53,134.65,256363.0,108.2599,108.3481,107.875,107.9712,256363.0
2016-05-11 12:00:00,134.65,135.06,134.62,135.01,210973.0,107.9712,108.3,107.9471,108.2599,210973.0
2016-05-11 12:30:00,135.0,135.19,134.89,134.93,201914.0,108.2518,108.4042,108.1636,108.1957,201914.0
2016-05-11 13:00:00,134.93,135.01,134.61,134.85,264258.0,108.1957,108.2599,107.9391,108.1316,264258.0
2016-05-11 13:30:00,134.84,134.91,134.55,134.55,198325.0,108.1235,108.1797,107.891,107.891,198325.0
2016-05-11 14:00:00,134.56,134.57,134.18,134.36,322841.0,107.899,107.907,107.5943,107.7386,322841.0
2016-05-11 14:30:00,134.36,134.48,134.04,134.22,294410.0,107.7386,107.8349,107.482,107.6264,294410.0
2016-05-11 15:00:00,134.21,134.48,134.17,134.31,352068.0,107.6184,107.8349,107.5863,107.6986,352068.0
2016-05-11 15:30:00,134.33,134.46,134.14,134.33,676366.0,107.7146,107.8188,107.5622,107.7146,676366.0
2016-05-12 09:30:00,135.0,135.0,133.75,134.45,714567.0,108.2518,108.2518,107.2495,107.8108,714567.0
2016-05-12 10:00:00,134.43,134.76,133.94,134.3,393805.0,107.7948,108.0594,107.4019,107.6905,393805.0
2016-05-12 10:30:00,134.3,134.35,133.81,133.95,339867.0,107.6905,107.7306,107.2976,107.4099,339867.0
2016-05-12 11:00:00,133.93,134.04,133.66,133.8,274388.0,107.3938,107.482,107.1773,107.2896,274388.0
2016-05-12 11:30:00,133.8,133.91,133.43,133.47,389547.0,107.2896,107.3778,106.9929,107.025,389547.0
2016-05-12 12:00:00,133.47,133.47,133.16,133.18,289828.0,107.025,107.025,106.7764,106.7924,289828.0
2016-05-12 12:30:00,133.19,133.72,133.1,133.72,244461.0,106.8005,107.2255,106.7283,107.2255,244461.0
2016-05-12 13:00:00,133.71,133.87,133.64,133.77,180792.0,107.2174,107.3457,107.1613,107.2655,180792.0
2016-05-12 13:30:00,133.76,134.16,133.55,134.13,236296.0,107.2575,107.5783,107.0891,107.5542,236296.0
2016-05-12 14:00:00,134.12,134.75,134.08,134.72,227201.0,107.5462,108.0514,107.5141,108.0273,227201.0
2016-05-12 14:30:00,134.71,134.74,134.47,134.51,244959.0,108.0193,108.0434,107.8269,107.8589,244959.0
2016-05-12 15:00:00,134.52,134.53,134.18,134.22,345663.0,107.8669,107.875,107.5943,107.6264,345663.0
2016-05-12 15:30:00,134.21,134.34,134.06,134.26,598096.0,107.6184,107.7226,107.4981,107.6585,598096.0
2016-05-13 09:30:00,133.81,134.16,133.5,133.85,613070.0,107.2976,107.5783,107.049,107.3297,613070.0
2016-05-13 10:00:00,133.84,134.11,133.56,133.83,340183.0,107.3217,107.5382,107.0972,107.3137,340183.0
2016-05-13 10:30:00,133.83,134.6,133.67,134.33,341491.0,107.3137,107.9311,107.1854,107.7146,341491.0
2016-05-13 11:00:00,134.36,135.33,134.36,135.11,408048.0,107.7386,108.5165,107.7386,108.34,408048.0
2016-05-13 11:30:00,135.11,135.16,134.41,134.46,305502.0,108.34,108.3801,107.7787,107.8188,305502.0
2016-05-13 12:00:00,134.46,134.75,134.14,134.75,259492.0,107.8188,108.0514,107.5622,108.0514,259492.0
2016-05-13 12:30:00,134.76,134.84,134.32,134.37,151515.0,108.0594,108.1235,107.7066,107.7467,151515.0
2016-05-13 13:00:00,134.38,134.51,134.16,134.2,123145.0,107.7547,107.8589,107.5783,107.6103,123145.0
2016-05-13 13:30:00,134.18,134.32,133.64,133.69,275454.0,107.5943,107.7066,107.1613,107.2014,275454.0
2016-05-13 14:00:00,133.68,133.7,133.1,133.36,355927.0,107.1934,107.2094,106.7283,106.9368,355927.0
2016-05-13 14:30:00,133.35,133.48,133.08,133.44,193072.0,106.9288,107.033,106.7123,107.0009,193072.0
2016-05-13 15:00:00,133.43,133.52,133.23,133.29,274044.0,106.9929,107.0651,106.8325,106.8807,274044.0
2016-05-13 15:30:00,133.27,133.37,133.03,133.14,629524.0,106.8646,106.9448,106.6722,106.7604,629524.0
2016-05-16 09:30:00,133.84,134.51,133.08,134.42,739982.0,107.3217,107.8589,106.7123,107.7868,739982.0
2016-05-16 10:00:00,134.43,134.46,133.81,134.04,499035.0,107.7948,107.8188,107.2976,107.482,499035.0
2016-05-16 10:30:00,134.04,134.96,133.97,134.77,420896.0,107.482,108.2198,107.4259,108.0674,420896.0
2016-05-16 11:00:00,134.77,135.65,134.76,135.63,414978.0,108.0674,108.7731,108.0594,108.757,414978.0
2016-05-16 11:30:00,135.66,135.92,135.48,135.86,464896.0,108.7811,108.9896,108.6367,108.9414,464896.0
2016-05-16 12:00:00,135.83,136.0,135.65,135.87,311916.0,108.9174,109.0537,108.7731,108.9495,311916.0
2016-05-16 12:30:00,135.89,136.29,135.73,136.27,354161.0,108.9655,109.2862,108.8372,109.2702,354161.0
2016-05-16 13:00:00,136.29,136.55,136.01,136.12,475147.0,109.2862,109.4947,109.0617,109.1499,475147.0
2016-05-16 13:30:00,136.14,136.23,135.8,136.02,403766.0,109.166,109.2381,108.8933,109.0697,403766.0
2016-05-16 14:00:00,136.02,136.36,136.0,136.27,347192.0,109.0697,109.3424,109.0537,109.2702,347192.0
2016-05-16 14:30:00,136.27,136.3,135.8,135.83,368653.0,109.2702,109.2943,108.8933,108.9174,368653.0
2016-05-16 15:00:00,135.83,136.02,135.51,135.55,610691.0,108.9174,109.0697,108.6608,108.6929,610691.0
2016-05-16 15:30:00,135.54,135.78,135.29,135.42,1306390.0,108.6848,108.8773,108.4844,108.5886,1306390.0
2016-05-17 09:30:00,133.2,134.49,131.35,133.73,3890948.0,106.8085,107.8429,105.325,107.2335,3890948.0
2016-05-17 10:00:00,133.67,134.33,133.2,133.94,1752212.0,107.1854,107.7146,106.8085,107.4019,1752212.0
2016-05-17 10:30:00,133.93,133.96,133.15,133.32,889619.0,107.3938,107.4179,106.7684,106.9047,889619.0
2016-05-17 11:00:00,133.31,133.44,132.55,132.83,755657.0,106.8967,107.0009,106.2873,106.5118,755657.0
2016-05-17 11:30:00,132.81,134.17,132.8,133.76,630782.0,106.4958,107.5863,106.4877,107.2575,630782.0
2016-05-17 12:00:00,133.78,133.82,133.09,133.3,406858.0,107.2736,107.3056,106.7203,106.8887,406858.0
2016-05-17 12:30:00,133.27,133.43,133.0,133.09,376254.0,106.8646,106.9929,106.6481,106.7203,376254.0
2016-05-17 13:00:00,133.1,133.13,132.71,132.71,386067.0,106.7283,106.7524,106.4156,106.4156,386067.0
2016-05-17 13:30:00,132.72,132.84,131.97,131.99,528827.0,106.4236,106.5198,105.8222,105.8382,528827.0
2016-05-17 14:00:00,131.98,132.25,131.3,131.58,589341.0,105.8302,106.0467,105.2849,105.5095,589341.0
2016-05-17 14:30:00,131.62,131.96,131.4,131.81,457929.0,105.5415,105.8142,105.3651,105.6939,457929.0
2016-05-17 15:00:00,131.84,132.28,131.1,131.26,865982.0,105.7179,106.0708,105.1246,105.2529,865982.0
2016-05-17 15:30:00,131.28,132.02,131.21,131.97,1426763.0,105.2689,105.8623,105.2128,105.8222,1426763.0
2016-05-18 09:30:00,131.03,132.06,130.02,131.28,1712963.0,105.0684,105.8944,104.2586,105.2689,1712963.0
2016-05-18 10:00:00,131.28,131.66,130.65,131.57,703417.0,105.2689,105.5736,104.7637,105.5014,703417.0
2016-05-18 10:30:00,131.56,131.84,131.2,131.68,612574.0,105.4934,105.7179,105.2048,105.5896,612574.0
2016-05-18 11:00:00,131.67,132.08,131.56,132.01,480404.0,105.5816,105.9104,105.4934,105.8543,480404.0
2016-05-18 11:30:00,132.01,132.11,131.53,131.66,385535.0,105.8543,105.9344,105.4694,105.5736,385535.0
2016-05-18 12:00:00,131.67,132.33,131.38,132.06,378484.0,105.5816,106.1109,105.3491,105.8944,378484.0
2016-05-18 12:30:00,132.06,132.35,132.0,132.34,240630.0,105.8944,106.1269,105.8462,106.1189,240630.0
2016-05-18 13:00:00,132.34,132.64,132.3,132.55,391330.0,106.1189,106.3594,106.0868,106.2873,391330.0
2016-05-18 13:30:00,132.56,132.78,132.23,132.23,279160.0,106.2953,106.4717,106.0307,106.0307,279160.0
2016-05-18 14:00:00,132.21,132.21,131.13,131.2,373399.0,106.0146,106.0146,105.1486,105.2048,373399.0
2016-05-18 14:30:00,131.18,131.46,130.8,131.39,440969.0,105.1887,105.4132,104.884,105.3571,440969.0
2016-05-18 15:00:00,131.39,131.75,131.2,131.25,401484.0,105.3571,105.6458,105.2048,105.2448,401484.0
2016-05-18 15:30:00,131.26,131.79,131.24,131.72,681191.0,105.2529,105.6779,105.2368,105.6217,681191.0
2016-05-19 09:30:00,131.45,131.76,130.92,130.92,496042.0,105.4052,105.6538,104.9802,104.9802,496042.0
2016-05-19 10:00:00,130.91,131.66,130.78,131.6,347181.0,104.9722,105.5736,104.868,105.5255,347181.0
2016-05-19 10:30:00,131.65,132.13,131.28,131.33,434700.0,105.5656,105.9505,105.2689,105.309,434700.0
2016-05-19 11:00:00,131.31,131.48,131.12,131.31,269790.0,105.293,105.4293,105.1406,105.293,269790.0
2016-05-19 11:30:00,131.3,131.35,130.86,131.15,235827.0,105.2849,105.325,104.9321,105.1647,235827.0
2016-05-19 12:00:00,131.15,131.25,130.96,131.01,170938.0,105.1647,105.2448,105.0123,105.0524,170938.0
2016-05-19 12:30:00,131.0,131.09,130.86,131.04,166159.0,105.0444,105.1165,104.9321,105.0765,166159.0
2016-05-19 13:00:00,131.03,131.38,131.01,131.36,160028.0,105.0684,105.3491,105.0524,105.3331,160028.0
2016-05-19 13:30:00,131.36,131.6,131.34,131.43,262113.0,105.3331,105.5255,105.317,105.3892,262113.0
2016-05-19 14:00:00,131.45,131.75,131.39,131.69,279839.0,105.4052,105.6458,105.3571,105.5977,279839.0
2016-05-19 14:30:00,131.69,131.7,131.25,131.5,222440.0,105.5977,105.6057,105.2448,105.4453,222440.0
2016-05-19 15:00:00,131.49,132.04,131.49,131.88,356236.0,105.4373,105.8783,105.4373,105.75,356236.0
2016-05-19 15:30:00,131.87,131.95,131.68,131.74,553964.0,105.742,105.8062,105.5896,105.6378,553964.0
2016-05-20 09:30:00,131.89,132.58,131.89,132.56,912362.0,105.758,106.3113,105.758,106.2953,912362.0
2016-05-20 10:00:00,132.55,132.95,132.37,132.55,479337.0,106.2873,106.608,106.1429,106.2873,479337.0
2016-05-20 10:30:00,132.56,132.87,132.51,132.68,263565.0,106.2953,106.5439,106.2552,106.3915,263565.0
2016-05-20 11:00:00,132.66,132.85,132.37,132.84,221052.0,106.3755,106.5278,106.1429,106.5198,221052.0
2016-05-20 11:30:00,132.84,133.06,132.77,132.79,222992.0,106.5198,106.6962,106.4637,106.4797,222992.0
2016-05-20 12:00:00,132.8,132.88,132.57,132.66,167698.0,106.4877,106.5519,106.3033,106.3755,167698.0
2016-05-20 12:30:00,132.65,132.72,132.51,132.54,173310.0,106.3675,106.4236,106.2552,106.2793,173310.0
2016-05-20 13:00:00,132.54,132.55,132.33,132.38,298421.0,106.2793,106.2873,106.1109,106.151,298421.0
2016-05-20 13:30:00,132.37,132.39,131.91,131.99,243766.0,106.1429,106.159,105.7741,105.8382,243766.0
2016-05-20 14:00:00,131.99,132.32,131.94,132.27,227758.0,105.8382,106.1028,105.7981,106.0627,227758.0
2016-05-20 14:30:00,132.27,132.36,132.02,132.1,239199.0,106.0627,106.1349,105.8623,105.9264,239199.0
2016-05-20 15:00:00,132.11,132.12,131.74,131.78,324103.0,105.9344,105.9425,105.6378,105.6698,324103.0
2016-05-20 15:30:00,131.78,131.96,131.77,131.85,401258.0,105.6698,105.8142,105.6618,105.726,401258.0
2016-05-23 09:30:00,131.84,132.48,131.76,132.25,386120.0,105.7179,106.2311,105.6538,106.0467,386120.0
2016-05-23 10:00:00,132.26,132.44,132.04,132.09,277918.0,106.0547,106.1991,105.8783,105.9184,277918.0
2016-05-23 10:30:00,132.07,132.26,131.8,131.92,357976.0,105.9024,106.0547,105.6859,105.7821,357976.0
2016-05-23 11:00:00,131.91,132.11,131.87,131.99,209373.0,105.7741,105.9344,105.742,105.8382,209373.0
2016-05-23 11:30:00,131.98,132.01,131.77,131.94,201788.0,105.8302,105.8543,105.6618,105.7981,201788.0
2016-05-23 12:00:00,131.93,132.08,131.85,131.93,113583.0,105.7901,105.9104,105.726,105.7901,113583.0
2016-05-23 12:30:00,131.92,131.97,131.68,131.75,196758.0,105.7821,105.8222,105.5896,105.6458,196758.0
2016-05-23 13:00:00,131.75,132.06,131.75,131.79,217389.0,105.6458,105.8944,105.6458,105.6779,217389.0
2016-05-23 13:30:00,131.77,132.02,131.69,131.97,212156.0,105.6618,105.8623,105.5977,105.8222,212156.0
2016-05-23 14:00:00,131.97,132.12,131.92,132.04,156461.0,105.8222,105.9425,105.7821,105.8783,156461.0
2016-05-23 14:30:00,132.03,132.08,131.64,131.68,128697.0,105.8703,105.9104,105.5576,105.5896,128697.0
2016-05-23 15:00:00,131.67,131.84,131.52,131.61,185796.0,105.5816,105.7179,105.4613,105.5335,185796.0
2016-05-23 15:30:00,131.61,131.74,131.3,131.46,411407.0,105.5335,105.6378,105.2849,105.4132,411407.0
2016-05-24 09:30:00,132.18,133.16,132.05,132.82,620074.0,105.9906,106.7764,105.8863,106.5038,620074.0
2016-05-24 10:00:00,132.81,133.59,132.81,133.46,473073.0,106.4958,107.1212,106.4958,107.017,473073.0
2016-05-24 10:30:00,133.46,133.48,132.98,133.16,274698.0,107.017,107.033,106.6321,106.7764,274698.0
2016-05-24 11:00:00,133.18,133.36,133.17,133.22,247232.0,106.7924,106.9368,106.7844,106.8245,247232.0
2016-05-24 11:30:00,133.24,133.63,133.19,133.6,250642.0,106.8406,107.1533,106.8005,107.1292,250642.0
2016-05-24 12:00:00,133.6,133.72,133.49,133.67,157949.0,107.1292,107.2255,107.041,107.1854,157949.0
2016-05-24 12:30:00,133.67,133.73,133.48,133.71,302759.0,107.1854,107.2335,107.033,107.2174,302759.0
2016-05-24 13:00:00,133.72,133.88,133.59,133.71,229807.0,107.2255,107.3538,107.1212,107.2174,229807.0
2016-05-24 13:30:00,133.71,133.76,133.48,133.53,194156.0,107.2174,107.2575,107.033,107.0731,194156.0
2016-05-24 14:00:00,133.53,133.7,133.47,133.53,191874.0,107.0731,107.2094,107.025,107.0731,191874.0
2016-05-24 14:30:00,133.54,133.59,133.39,133.39,210513.0,107.0811,107.1212,106.9608,106.9608,210513.0
2016-05-24 15:00:00,133.39,133.8,133.37,133.7,321350.0,106.9608,107.2896,106.9448,107.2094,321350.0
2016-05-24 15:30:00,133.7,133.72,133.35,133.37,616393.0,107.2094,107.2255,106.9288,106.9448,616393.0
2016-05-25 09:30:00,133.46,134.0,133.45,133.74,410103.0,107.017,107.45,107.0089,107.2415,410103.0
2016-05-25 10:00:00,133.74,134.4,133.65,134.37,311945.0,107.2415,107.7707,107.1693,107.7467,311945.0
2016-05-25 10:30:00,134.38,134.52,134.08,134.46,248031.0,107.7547,107.8669,107.5141,107.8188,248031.0
2016-05-25 11:00:00,134.45,134.47,133.93,134.07,244816.0,107.8108,107.8269,107.3938,107.5061,244816.0
2016-05-25 11:30:00,134.07,134.15,133.9,133.99,230200.0,107.5061,107.5703,107.3698,107.442,230200.0
2016-05-25 12:00:00,134.0,134.0,133.61,133.65,201658.0,107.45,107.45,107.1372,107.1693,201658.0
2016-05-25 12:30:00,133.64,133.68,133.35,133.36,271667.0,107.1613,107.1934,106.9288,106.9368,271667.0
2016-05-25 13:00:00,133.36,133.52,133.24,133.33,343341.0,106.9368,107.0651,106.8406,106.9127,343341.0
2016-05-25 13:30:00,133.33,133.48,133.05,133.18,311143.0,106.9127,107.033,106.6882,106.7924,311143.0
2016-05-25 14:00:00,133.18,133.41,133.11,133.36,263913.0,106.7924,106.9769,106.7363,106.9368,263913.0
2016-05-25 14:30:00,133.36,133.43,133.17,133.2,261083.0,106.9368,106.9929,106.7844,106.8085,261083.0
2016-05-25 15:00:00,133.2,133.4,133.19,133.38,379111.0,106.8085,106.9689,106.8005,106.9528,379111.0
2016-05-25 15:30:00,133.37,133.38,133.11,133.18,594099.0,106.9448,106.9528,106.7363,106.7924,594099.0
2016-05-26 09:30:00,133.09,133.82,132.86,133.45,420935.0,106.7203,107.3056,106.5358,107.0089,420935.0
2016-05-26 10:00:00,133.49,133.68,133.17,133.47,282698.0,107.041,107.1934,106.7844,107.025,282698.0
2016-05-26 10:30:00,133.46,133.99,133.45,133.76,287931.0,107.017,107.442,107.0089,107.2575,287931.0
2016-05-26 11:00:00,133.75,134.24,133.66,134.16,249508.0,107.2495,107.6424,107.1773,107.5783,249508.0
2016-05-26 11:30:00,134.18,134.21,133.94,134.02,193144.0,107.5943,107.6184,107.4019,107.466,193144.0
2016-05-26 12:00:00,134.0,134.07,133.72,133.72,164114.0,107.45,107.5061,107.2255,107.2255,164114.0
2016-05-26 12:30:00,133.72,133.8,133.57,133.68,135069.0,107.2255,107.2896,107.1052,107.1934,135069.0
2016-05-26 13:00:00,133.7,134.09,133.64,134.08,236237.0,107.2094,107.5221,107.1613,107.5141,236237.0
2016-05-26 13:30:00,134.06,134.25,133.97,134.15,195997.0,107.4981,107.6504,107.4259,107.5703,195997.0
2016-05-26 14:00:00,134.15,134.36,134.15,134.24,227228.0,107.5703,107.7386,107.5703,107.6424,227228.0
2016-05-26 14:30:00,134.24,134.31,134.0,134.01,204628.0,107.6424,107.6986,107.45,107.458,204628.0
2016-05-26 15:00:00,134.0,134.2,133.99,134.14,230255.0,107.45,107.6103,107.442,107.5622,230255.0
2016-05-26 15:30:00,134.15,134.16,133.97,134.06,434784.0,107.5703,107.5783,107.4259,107.4981,434784.0
2016-05-27 09:30:00,134.14,134.9,134.05,134.44,367076.0,107.5622,108.1717,107.4901,107.8028,367076.0
2016-05-27 10:00:00,134.43,134.53,133.98,134.11,333561.0,107.7948,107.875,107.4339,107.5382,333561.0
2016-05-27 10:30:00,134.11,134.45,134.01,134.04,254563.0,107.5382,107.8108,107.458,107.482,254563.0
2016-05-27 11:00:00,134.04,134.12,133.75,133.99,240523.0,107.482,107.5462,107.2495,107.442,240523.0
2016-05-27 11:30:00,134.0,134.15,133.84,133.88,182302.0,107.45,107.5703,107.3217,107.3538,182302.0
2016-05-27 12:00:00,133.88,133.98,133.78,133.92,137823.0,107.3538,107.4339,107.2736,107.3858,137823.0
2016-05-27 12:30:00,133.92,133.96,133.73,133.77,152187.0,107.3858,107.4179,107.2335,107.2655,152187.0
2016-05-27 13:00:00,133.78,133.81,133.66,133.73,168842.0,107.2736,107.2976,107.1773,107.2335,168842.0
2016-05-27 13:30:00,133.73,133.75,133.38,133.52,293678.0,107.2335,107.2495,106.9528,107.0651,293678.0
2016-05-27 14:00:00,133.52,133.86,133.41,133.81,198309.0,107.0651,107.3377,106.9769,107.2976,198309.0
2016-05-27 14:30:00,133.81,133.9,133.71,133.81,163624.0,107.2976,107.3698,107.2174,107.2976,163624.0
2016-05-27 15:00:00,133.82,133.9,133.72,133.87,175632.0,107.3056,107.3698,107.2255,107.3457,175632.0
2016-05-27 15:30:00,133.87,134.05,133.85,133.93,582801.0,107.3457,107.4901,107.3297,107.3938,582801.0
2016-05-31 09:30:00,133.57,133.8,132.81,132.9,349927.0,107.6645,107.8499,107.0519,107.1245,349927.0
2016-05-31 10:00:00,132.91,133.01,132.65,132.74,226248.0,107.1325,107.2131,106.923,106.9955,226248.0
2016-05-31 10:30:00,132.72,132.93,132.35,132.35,280404.0,106.9794,107.1487,106.6811,106.6811,280404.0
2016-05-31 11:00:00,132.36,132.37,131.94,132.32,388619.0,106.6892,106.6973,106.3507,106.657,388619.0
2016-05-31 11:30:00,132.31,132.41,131.94,131.97,212760.0,106.6489,106.7295,106.3507,106.3748,212760.0
2016-05-31 12:00:00,131.96,132.09,131.86,132.01,183914.0,106.3668,106.4716,106.2862,106.4071,183914.0
2016-05-31 12:30:00,132.0,132.05,131.89,131.9,122263.0,106.399,106.4393,106.3104,106.3184,122263.0
2016-05-31 13:00:00,131.92,132.09,131.83,132.09,125861.0,106.3345,106.4716,106.262,106.4716,125861.0
2016-05-31 13:30:00,132.1,132.19,132.03,132.13,132972.0,106.4796,106.5522,106.4232,106.5038,132972.0
2016-05-31 14:00:00,132.12,132.12,131.72,132.06,191034.0,106.4958,106.4958,106.1733,106.4474,191034.0
2016-05-31 14:30:00,132.06,132.13,131.91,132.02,165740.0,106.4474,106.5038,106.3265,106.4152,165740.0
2016-05-31 15:00:00,132.02,132.24,131.89,132.24,247155.0,106.4152,106.5925,106.3104,106.5925,247155.0
2016-05-31 15:30:00,132.24,132.5,132.15,132.2,1185242.0,106.5925,106.8021,106.5199,106.5602,1185242.0
2016-06-01 09:30:00,131.58,131.99,131.15,131.67,616988.0,106.0605,106.391,105.7139,106.133,616988.0
2016-06-01 10:00:00,131.67,132.11,131.35,131.41,346605.0,106.133,106.4877,105.8751,105.9235,346605.0
2016-06-01 10:30:00,131.36,131.87,131.34,131.79,377404.0,105.8832,106.2942,105.867,106.2298,377404.0
2016-06-01 11:00:00,131.8,132.01,131.69,131.79,249478.0,106.2378,106.4071,106.1492,106.2298,249478.0
2016-06-01 11:30:00,131.78,131.96,131.46,131.93,225793.0,106.2217,106.3668,105.9638,106.3426,225793.0
2016-06-01 12:00:00,131.95,132.12,131.83,131.99,263586.0,106.3587,106.4958,106.262,106.391,263586.0
2016-06-01 12:30:00,131.99,132.02,131.85,131.98,189810.0,106.391,106.4152,106.2781,106.3829,189810.0
2016-06-01 13:00:00,131.98,132.02,131.69,131.71,230343.0,106.3829,106.4152,106.1492,106.1653,230343.0
2016-06-01 13:30:00,131.71,131.82,131.59,131.81,142606.0,106.1653,106.2539,106.0685,106.2459,142606.0
2016-06-01 14:00:00,131.81,131.97,131.67,131.71,219199.0,106.2459,106.3748,106.133,106.1653,219199.0
2016-06-01 14:30:00,131.71,131.74,131.45,131.6,245261.0,106.1653,106.1895,105.9557,106.0766,245261.0
2016-06-01 15:00:00,131.61,131.89,131.59,131.83,285703.0,106.0847,106.3104,106.0685,106.262,285703.0
2016-06-01 15:30:00,131.83,131.9,131.69,131.77,465242.0,106.262,106.3184,106.1492,106.2136,465242.0
2016-06-02 09:30:00,131.85,132.47,131.33,131.81,459504.0,106.2781,106.7779,105.859,106.2459,459504.0
2016-06-02 10:00:00,131.79,132.11,131.48,131.52,232611.0,106.2298,106.4877,105.9799,106.0121,232611.0
2016-06-02 10:30:00,131.52,131.97,131.51,131.93,225263.0,106.0121,106.3748,106.0041,106.3426,225263.0
2016-06-02 11:00:00,131.93,132.07,131.76,131.91,192476.0,106.3426,106.4555,106.2056,106.3265,192476.0
2016-06-02 11:30:00,131.91,132.02,131.67,131.86,163499.0,106.3265,106.4152,106.133,106.2862,163499.0
2016-06-02 12:00:00,131.89,131.91,131.6,131.68,107816.0,106.3104,106.3265,106.0766,106.1411,107816.0
2016-06-02 12:30:00,131.69,131.98,131.67,131.9,95808.0,106.1492,106.3829,106.133,106.3184,95808.0
2016-06-02 13:00:00,131.92,132.07,131.89,132.06,141387.0,106.3345,106.4555,106.3104,106.4474,141387.0
2016-06-02 13:30:00,132.06,132.24,131.99,132.15,177012.0,106.4474,106.5925,106.391,106.5199,177012.0
2016-06-02 14:00:00,132.16,132.7,132.16,132.65,270802.0,106.528,106.9633,106.528,106.923,270802.0
2016-06-02 14:30:00,132.64,132.65,132.35,132.45,196975.0,106.9149,106.923,106.6811,106.7618,196975.0
2016-06-02 15:00:00,132.46,132.55,132.32,132.5,216789.0,106.7698,106.8424,106.657,106.8021,216789.0
2016-06-02 15:30:00,132.5,132.52,132.22,132.35,543722.0,106.8021,106.8182,106.5764,106.6811,543722.0
2016-06-03 09:30:00,132.53,132.73,131.25,131.42,427275.0,106.8262,106.9874,105.7945,105.9315,427275.0
2016-06-03 10:00:00,131.37,131.57,130.92,131.43,439129.0,105.8912,106.0524,105.5285,105.9396,439129.0
2016-06-03 10:30:00,131.42,132.26,131.35,132.04,453888.0,105.9315,106.6086,105.8751,106.4313,453888.0
2016-06-03 11:00:00,132.06,132.09,131.41,131.56,242405.0,106.4474,106.4716,105.9235,106.0444,242405.0
2016-06-03 11:30:00,131.57,132.03,131.56,131.96,270348.0,106.0524,106.4232,106.0444,106.3668,270348.0
2016-06-03 12:00:00,131.96,132.06,131.83,131.97,209225.0,106.3668,106.4474,106.262,106.3748,209225.0
2016-06-03 12:30:00,131.96,132.05,131.75,131.77,117306.0,106.3668,106.4393,106.1975,106.2136,117306.0
2016-06-03 13:00:00,131.77,132.02,131.75,131.93,124854.0,106.2136,106.4152,106.1975,106.3426,124854.0
2016-06-03 13:30:00,131.95,132.12,131.89,132.09,139821.0,106.3587,106.4958,106.3104,106.4716,139821.0
2016-06-03 14:00:00,132.08,132.13,131.88,132.01,144126.0,106.4635,106.5038,106.3023,106.4071,144126.0
2016-06-03 14:30:00,131.99,132.26,131.95,132.05,236474.0,106.391,106.6086,106.3587,106.4393,236474.0
2016-06-03 15:00:00,132.05,132.09,131.91,132.04,175120.0,106.4393,106.4716,106.3265,106.4313,175120.0
2016-06-03 15:30:00,132.04,132.07,131.68,131.72,391407.0,106.4313,106.4555,106.1411,106.1733,391407.0
2016-06-06 09:30:00,130.59,130.87,129.04,129.3,1509351.0,105.2625,105.4882,104.0131,104.2227,1509351.0
2016-06-06 10:00:00,129.31,129.56,129.01,129.01,701776.0,104.2307,104.4323,103.9889,103.9889,701776.0
2016-06-06 10:30:00,129.01,129.29,128.47,128.69,862494.0,103.9889,104.2146,103.5537,103.731,862494.0
2016-06-06 11:00:00,128.7,129.0,128.7,128.84,522252.0,103.7391,103.9809,103.7391,103.8519,522252.0
2016-06-06 11:30:00,128.84,128.94,128.51,128.51,378875.0,103.8519,103.9325,103.5859,103.5859,378875.0
2016-06-06 12:00:00,128.53,128.75,128.53,128.66,302324.0,103.602,103.7794,103.602,103.7068,302324.0
2016-06-06 12:30:00,128.65,128.93,128.55,128.71,366792.0,103.6988,103.9244,103.6181,103.7471,366792.0
2016-06-06 13:00:00,128.72,128.99,128.66,128.94,250350.0,103.7552,103.9728,103.7068,103.9325,250350.0
2016-06-06 13:30:00,128.95,129.33,128.95,129.14,290793.0,103.9406,104.2469,103.9406,104.0937,290793.0
2016-06-06 14:00:00,129.14,129.41,129.09,129.34,281655.0,104.0937,104.3114,104.0534,104.2549,281655.0
2016-06-06 14:30:00,129.35,129.61,129.31,129.47,312191.0,104.263,104.4726,104.2307,104.3597,312191.0
2016-06-06 15:00:00,129.47,129.6,129.32,129.33,365736.0,104.3597,104.4645,104.2388,104.2469,365736.0
2016-06-06 15:30:00,129.33,129.49,129.16,129.18,647553.0,104.2469,104.3758,104.1098,104.126,647553.0
2016-06-07 09:30:00,129.38,130.21,129.32,130.19,446564.0,104.2872,104.9562,104.2388,104.9401,446564.0
2016-06-07 10:00:00,130.17,130.5,129.99,130.0,454102.0,104.924,105.1899,104.7789,104.7869,454102.0
2016-06-07 10:30:00,130.0,130.21,129.88,130.17,285933.0,104.7869,104.9562,104.6902,104.924,285933.0
2016-06-07 11:00:00,130.18,130.43,130.12,130.38,275223.0,104.932,105.1335,104.8836,105.0932,275223.0
2016-06-07 11:30:00,130.38,130.54,130.34,130.42,219997.0,105.0932,105.2222,105.061,105.1255,219997.0
2016-06-07 12:00:00,130.42,130.77,130.39,130.75,258147.0,105.1255,105.4076,105.1013,105.3915,258147.0
2016-06-07 12:30:00,130.75,130.8,130.46,130.56,128843.0,105.3915,105.4318,105.1577,105.2383,128843.0
2016-06-07 13:00:00,130.55,130.73,130.54,130.7,129381.0,105.2303,105.3753,105.2222,105.3512,129381.0
2016-06-07 13:30:00,130.69,130.69,130.32,130.39,158850.0,105.3431,105.3431,105.0449,105.1013,158850.0
2016-06-07 14:00:00,130.38,130.53,130.34,130.44,189802.0,105.0932,105.2141,105.061,105.1416,189802.0
2016-06-07 14:30:00,130.42,130.52,130.28,130.31,163481.0,105.1255,105.2061,105.0126,105.0368,163481.0
2016-06-07 15:00:00,130.32,130.38,130.06,130.25,235174.0,105.0449,105.0932,104.8353,104.9884,235174.0
2016-06-07 15:30:00,130.25,130.25,129.88,129.95,481652.0,104.9884,104.9884,104.6902,104.7466,481652.0
2016-06-08 09:30:00,130.01,130.3,129.62,129.81,401361.0,104.795,105.0287,104.4806,104.6338,401361.0
2016-06-08 10:00:00,129.81,129.86,129.25,129.68,375673.0,104.6338,104.6741,104.1824,104.529,375673.0
2016-06-08 10:30:00,129.67,129.8,129.38,129.39,190614.0,104.5209,104.6257,104.2872,104.2952,190614.0
2016-06-08 11:00:00,129.39,129.61,129.26,129.47,299758.0,104.2952,104.4726,104.1904,104.3597,299758.0
2016-06-08 11:30:00,129.48,129.73,129.42,129.43,170791.0,104.3678,104.5693,104.3194,104.3275,170791.0
2016-06-08 12:00:00,129.42,129.72,129.4,129.63,143797.0,104.3194,104.5612,104.3033,104.4887,143797.0
2016-06-08 12:30:00,129.65,129.79,129.54,129.69,163214.0,104.5048,104.6177,104.4161,104.537,163214.0
2016-06-08 13:00:00,129.69,129.74,129.42,129.44,142655.0,104.537,104.5773,104.3194,104.3355,142655.0
2016-06-08 13:30:00,129.45,129.72,129.41,129.68,126128.0,104.3436,104.5612,104.3114,104.529,126128.0
2016-06-08 14:00:00,129.69,129.72,129.46,129.6,149797.0,104.537,104.5612,104.3517,104.4645,149797.0
2016-06-08 14:30:00,129.59,129.76,129.56,129.72,159380.0,104.4564,104.5935,104.4323,104.5612,159380.0
2016-06-08 15:00:00,129.72,129.85,129.69,129.72,196169.0,104.5612,104.666,104.537,104.5612,196169.0
2016-06-08 15:30:00,129.73,129.73,129.55,129.59,397200.0,104.5693,104.5693,104.4242,104.4564,397200.0
2016-06-09 09:30:00,129.27,129.84,129.04,129.64,300663.0,104.1985,104.658,104.0131,104.4967,300663.0
2016-06-09 10:00:00,129.6,129.6,129.17,129.24,277109.0,104.4645,104.4645,104.1179,104.1743,277109.0
2016-06-09 10:30:00,129.26,129.45,129.14,129.24,267990.0,104.1904,104.3436,104.0937,104.1743,267990.0
2016-06-09 11:00:00,129.24,129.41,129.18,129.21,197190.0,104.1743,104.3114,104.126,104.1501,197190.0
2016-06-09 11:30:00,129.21,129.37,129.17,129.21,266938.0,104.1501,104.2791,104.1179,104.1501,266938.0
2016-06-09 12:00:00,129.23,129.24,129.08,129.22,208715.0,104.1663,104.1743,104.0454,104.1582,208715.0
2016-06-09 12:30:00,129.23,129.44,129.2,129.44,166477.0,104.1663,104.3355,104.1421,104.3355,166477.0
2016-06-09 13:00:00,129.44,129.48,129.26,129.35,141079.0,104.3355,104.3678,104.1904,104.263,141079.0
2016-06-09 13:30:00,129.34,129.39,129.11,129.3,149187.0,104.2549,104.2952,104.0695,104.2227,149187.0
2016-06-09 14:00:00,129.29,129.3,129.07,129.11,183966.0,104.2146,104.2227,104.0373,104.0695,183966.0
2016-06-09 14:30:00,129.11,129.43,129.09,129.38,121092.0,104.0695,104.3275,104.0534,104.2872,121092.0
2016-06-09 15:00:00,129.39,129.45,129.21,129.39,191060.0,104.2952,104.3436,104.1501,104.2952,191060.0
2016-06-09 15:30:00,129.4,129.43,129.24,129.31,345179.0,104.3033,104.3275,104.1743,104.2307,345179.0
2016-06-10 09:30:00,128.45,128.85,128.21,128.61,528547.0,103.5375,103.86,103.3441,103.6665,528547.0
2016-06-10 10:00:00,128.6,128.67,128.31,128.53,303784.0,103.6584,103.7149,103.4247,103.602,303784.0
2016-06-10 10:30:00,128.53,129.0,128.53,128.96,226918.0,103.602,103.9809,103.602,103.9486,226918.0
2016-06-10 11:00:00,128.99,129.23,128.86,129.03,166318.0,103.9728,104.1663,103.868,104.0051,166318.0
2016-06-10 11:30:00,129.04,129.16,128.81,129.1,180858.0,104.0131,104.1098,103.8277,104.0615,180858.0
2016-06-10 12:00:00,129.12,129.2,128.8,128.88,158363.0,104.0776,104.1421,103.8197,103.8841,158363.0
2016-06-10 12:30:00,128.87,129.08,128.8,129.04,119207.0,103.8761,104.0454,103.8197,104.0131,119207.0
2016-06-10 13:00:00,129.01,129.08,128.89,128.92,91882.0,103.9889,104.0454,103.8922,103.9164,91882.0
2016-06-10 13:30:00,128.91,128.92,128.46,128.57,163284.0,103.9083,103.9164,103.5456,103.6343,163284.0
2016-06-10 14:00:00,128.57,128.6,128.37,128.44,179063.0,103.6343,103.6584,103.4731,103.5295,179063.0
2016-06-10 14:30:00,128.44,128.63,128.39,128.47,169391.0,103.5295,103.6826,103.4892,103.5537,169391.0
2016-06-10 15:00:00,128.47,128.69,128.43,128.66,276728.0,103.5537,103.731,103.5214,103.7068,276728.0
2016-06-10 15:30:00,128.67,129.01,128.65,128.84,513135.0,103.7149,103.9889,103.6988,103.8519,513135.0
2016-06-13 09:30:00,128.94,129.44,128.32,129.34,468025.0,103.9325,104.3355,103.4328,104.2549,468025.0
2016-06-13 10:00:00,129.32,129.43,129.04,129.18,344114.0,104.2388,104.3275,104.0131,104.126,344114.0
2016-06-13 10:30:00,129.18,129.45,129.16,129.31,296176.0,104.126,104.3436,104.1098,104.2307,296176.0
2016-06-13 11:00:00,129.32,129.33,128.95,129.08,239047.0,104.2388,104.2469,103.9406,104.0454,239047.0
2016-06-13 11:30:00,129.06,129.1,128.32,128.34,301627.0,104.0292,104.0615,103.4328,103.4489,301627.0
2016-06-13 12:00:00,128.34,128.51,128.12,128.46,281786.0,103.4489,103.5859,103.2715,103.5456,281786.0
2016-06-13 12:30:00,128.49,128.75,128.38,128.65,177538.0,103.5698,103.7794,103.4811,103.6988,177538.0
2016-06-13 13:00:00,128.66,128.68,128.39,128.43,189341.0,103.7068,103.7229,103.4892,103.5214,189341.0
2016-06-13 13:30:00,128.44,128.58,128.13,128.35,232176.0,103.5295,103.6423,103.2796,103.4569,232176.0
2016-06-13 14:00:00,128.35,128.41,128.17,128.23,213446.0,103.4569,103.5053,103.3118,103.3602,213446.0
2016-06-13 14:30:00,128.23,128.48,128.22,128.3,182563.0,103.3602,103.5617,103.3521,103.4166,182563.0
2016-06-13 15:00:00,128.29,128.31,127.84,128.14,334652.0,103.4086,103.4247,103.0458,103.2877,334652.0
2016-06-13 15:30:00,128.12,128.15,127.78,127.84,624818.0,103.2715,103.2957,102.9975,103.0458,624818.0
2016-06-14 09:30:00,127.31,127.44,126.08,126.11,851395.0,102.6186,102.7234,101.6272,101.6514,851395.0
2016-06-14 10:00:00,126.11,126.24,125.3,125.75,764144.0,101.6514,101.7562,100.9985,101.3612,764144.0
2016-06-14 10:30:00,125.75,125.94,125.25,125.38,370396.0,101.3612,101.5143,100.9582,101.063,370396.0
2016-06-14 11:00:00,125.42,125.85,125.34,125.55,327696.0,101.0952,101.4418,101.0307,101.2,327696.0
2016-06-14 11:30:00,125.56,125.7,125.4,125.46,273020.0,101.208,101.3209,101.0791,101.1274,273020.0
2016-06-14 12:00:00,125.46,125.93,125.46,125.79,299869.0,101.1274,101.5063,101.1274,101.3934,299869.0
2016-06-14 12:30:00,125.8,125.81,125.38,125.5,279012.0,101.4015,101.4096,101.063,101.1597,279012.0
2016-06-14 13:00:00,125.49,125.59,125.29,125.3,249300.0,101.1516,101.2322,100.9904,100.9985,249300.0
2016-06-14 13:30:00,125.3,125.52,125.01,125.03,307589.0,100.9985,101.1758,100.7647,100.7808,307589.0
2016-06-14 14:00:00,125.03,125.46,125.01,125.44,366262.0,100.7808,101.1274,100.7647,101.1113,366262.0
2016-06-14 14:30:00,125.43,125.46,124.73,124.8,455873.0,101.1033,101.1274,100.539,100.5954,455873.0
2016-06-14 15:00:00,124.8,125.38,124.71,125.36,466443.0,100.5954,101.063,100.5229,101.0468,466443.0
2016-06-14 15:30:00,125.35,125.42,125.1,125.28,974911.0,101.0388,101.0952,100.8373,100.9824,974911.0
2016-06-15 09:30:00,125.74,126.78,125.49,126.63,462881.0,101.3531,102.1914,101.1516,102.0705,462881.0
2016-06-15 10:00:00,126.66,127.05,126.63,127.03,366609.0,102.0947,102.4091,102.0705,102.3929,366609.0
2016-06-15 10:30:00,127.03,127.7,127.0,127.55,428222.0,102.3929,102.933,102.3688,102.8121,428222.0
2016-06-15 11:00:00,127.55,127.75,127.23,127.28,342597.0,102.8121,102.9733,102.5542,102.5945,342597.0
2016-06-15 11:30:00,127.26,127.42,127.16,127.29,161274.0,102.5783,102.7073,102.4977,102.6025,161274.0
2016-06-15 12:00:00,127.31,127.37,127.1,127.13,119843.0,102.6186,102.667,102.4494,102.4735,119843.0
2016-06-15 12:30:00,127.13,127.3,126.95,126.95,128857.0,102.4735,102.6106,102.3285,102.3285,128857.0
2016-06-15 13:00:00,126.94,127.04,126.84,127.03,148568.0,102.3204,102.401,102.2398,102.3929,148568.0
2016-06-15 13:30:00,127.03,127.16,126.99,127.1,123495.0,102.3929,102.4977,102.3607,102.4494,123495.0
2016-06-15 14:00:00,127.11,127.48,126.81,126.82,279199.0,102.4574,102.7557,102.2156,102.2237,279199.0
2016-06-15 14:30:00,126.81,127.19,126.67,127.15,294974.0,102.2156,102.5219,102.1028,102.4897,294974.0
2016-06-15 15:00:00,127.15,127.22,127.06,127.15,305236.0,102.4897,102.5461,102.4171,102.4897,305236.0
2016-06-15 15:30:00,127.15,127.2,126.49,126.56,847900.0,102.4897,102.53,101.9577,102.0141,847900.0
2016-06-16 09:30:00,126.13,126.73,125.66,126.31,407594.0,101.6675,102.1511,101.2887,101.8126,407594.0
2016-06-16 10:00:00,126.37,127.02,126.11,126.63,350778.0,101.8609,102.3849,101.6514,102.0705,350778.0
2016-06-16 10:30:00,126.62,126.8,126.32,126.58,262195.0,102.0625,102.2076,101.8206,102.0302,262195.0
2016-06-16 11:00:00,126.58,127.0,126.36,126.97,234369.0,102.0302,102.3688,101.8529,102.3446,234369.0
2016-06-16 11:30:00,126.97,127.07,126.58,126.59,210270.0,102.3446,102.4252,102.0302,102.0383,210270.0
2016-06-16 12:00:00,126.6,127.04,126.49,126.91,186728.0,102.0463,102.401,101.9577,102.2962,186728.0
2016-06-16 12:30:00,126.92,127.43,126.89,127.25,223080.0,102.3043,102.7154,102.2801,102.5703,223080.0
2016-06-16 13:00:00,127.25,127.54,127.01,127.01,173277.0,102.5703,102.804,102.3768,102.3768,173277.0
2016-06-16 13:30:00,127.01,127.15,126.68,126.72,197784.0,102.3768,102.4897,102.1108,102.1431,197784.0
2016-06-16 14:00:00,126.7,127.34,126.67,127.04,187048.0,102.1269,102.6428,102.1028,102.401,187048.0
2016-06-16 14:30:00,127.02,127.27,126.86,127.08,211219.0,102.3849,102.5864,102.2559,102.4332,211219.0
2016-06-16 15:00:00,127.08,127.43,126.93,127.34,252347.0,102.4332,102.7154,102.3123,102.6428,252347.0
2016-06-16 15:30:00,127.33,127.52,127.19,127.39,700914.0,102.6348,102.7879,102.5219,102.6831,700914.0
2016-06-17 09:30:00,127.52,127.53,126.73,127.24,1614900.0,102.7879,102.796,102.1511,102.5622,1614900.0
2016-06-17 10:00:00,127.27,127.78,127.27,127.47,310833.0,102.5864,102.9975,102.5864,102.7476,310833.0
2016-06-17 10:30:00,127.47,127.76,127.26,127.46,301284.0,102.7476,102.9814,102.5783,102.7395,301284.0
2016-06-17 11:00:00,127.45,127.49,127.1,127.11,211351.0,102.7315,102.7637,102.4494,102.4574,211351.0
2016-06-17 11:30:00,127.11,127.43,127.07,127.34,165107.0,102.4574,102.7154,102.4252,102.6428,165107.0
2016-06-17 12:00:00,127.35,127.69,127.35,127.51,132667.0,102.6509,102.9249,102.6509,102.7798,132667.0
2016-06-17 12:30:00,127.52,127.6,127.42,127.51,108199.0,102.7879,102.8524,102.7073,102.7798,108199.0
2016-06-17 13:00:00,127.53,127.54,127.37,127.44,114691.0,102.796,102.804,102.667,102.7234,114691.0
2016-06-17 13:30:00,127.47,127.53,127.36,127.4,137209.0,102.7476,102.796,102.6589,102.6912,137209.0
2016-06-17 14:00:00,127.38,127.5,127.22,127.37,144413.0,102.6751,102.7718,102.5461,102.667,144413.0
2016-06-17 14:30:00,127.39,127.52,127.34,127.4,160002.0,102.6831,102.7879,102.6428,102.6912,160002.0
2016-06-17 15:00:00,127.4,127.42,127.14,127.17,219338.0,102.6912,102.7073,102.4816,102.5058,219338.0
2016-06-17 15:30:00,127.17,127.37,127.12,127.16,582254.0,102.5058,102.667,102.4655,102.4977,582254.0
2016-06-20 09:30:00,128.13,128.23,127.42,128.05,552013.0,103.2796,103.3602,102.7073,103.2151,552013.0
2016-06-20 10:00:00,128.02,128.62,127.99,128.48,412949.0,103.1909,103.6746,103.1668,103.5617,412949.0
2016-06-20 10:30:00,128.47,128.73,128.33,128.64,221177.0,103.5537,103.7632,103.4408,103.6907,221177.0
2016-06-20 11:00:00,128.63,128.85,128.59,128.6,176921.0,103.6826,103.86,103.6504,103.6584,176921.0
2016-06-20 11:30:00,128.6,128.75,128.33,128.47,182228.0,103.6584,103.7794,103.4408,103.5537,182228.0
2016-06-20 12:00:00,128.45,128.46,128.04,128.12,151902.0,103.5375,103.5456,103.2071,103.2715,151902.0
2016-06-20 12:30:00,128.13,128.31,128.13,128.29,139387.0,103.2796,103.4247,103.2796,103.4086,139387.0
2016-06-20 13:00:00,128.29,128.44,128.1,128.18,156862.0,103.4086,103.5295,103.2554,103.3199,156862.0
2016-06-20 13:30:00,128.19,128.47,128.16,128.35,105094.0,103.328,103.5537,103.3038,103.4569,105094.0
2016-06-20 14:00:00,128.35,128.42,128.06,128.1,158585.0,103.4569,103.5134,103.2232,103.2554,158585.0
2016-06-20 14:30:00,128.09,128.13,127.88,128.04,169011.0,103.2474,103.2796,103.0781,103.2071,169011.0
2016-06-20 15:00:00,128.03,128.16,127.82,127.83,184632.0,103.199,103.3038,103.0297,103.0378,184632.0
2016-06-20 15:30:00,127.83,128.01,127.54,127.62,437809.0,103.0378,103.1829,102.804,102.8685,437809.0
2016-06-21 09:30:00,127.96,128.23,127.28,127.91,251283.0,103.1426,103.3602,102.5945,103.1023,251283.0
2016-06-21 10:00:00,127.86,128.32,127.78,128.08,294125.0,103.062,103.4328,102.9975,103.2393,294125.0
2016-06-21 10:30:00,128.1,128.12,127.84,127.91,167457.0,103.2554,103.2715,103.0458,103.1023,167457.0
2016-06-21 11:00:00,127.9,128.17,127.89,127.9,194542.0,103.0942,103.3118,103.0862,103.0942,194542.0
2016-06-21 11:30:00,127.89,127.97,127.75,127.88,93586.0,103.0862,103.1506,102.9733,103.0781,93586.0
2016-06-21 12:00:00,127.88,128.02,127.78,127.95,103025.0,103.0781,103.1909,102.9975,103.1345,103025.0
2016-06-21 12:30:00,127.95,128.06,127.75,127.78,145937.0,103.1345,103.2232,102.9733,102.9975,145937.0
2016-06-21 13:00:00,127.8,127.83,127.63,127.68,165352.0,103.0136,103.0378,102.8766,102.9169,165352.0
2016-06-21 13:30:00,127.67,127.74,127.53,127.65,110618.0,102.9088,102.9652,102.796,102.8927,110618.0
2016-06-21 14:00:00,127.66,127.98,127.6,127.9,215699.0,102.9008,103.1587,102.8524,103.0942,215699.0
2016-06-21 14:30:00,127.9,128.18,127.82,127.88,161489.0,103.0942,103.3199,103.0297,103.0781,161489.0
2016-06-21 15:00:00,127.87,128.04,127.65,128.02,234144.0,103.07,103.2071,102.8927,103.1909,234144.0
2016-06-21 15:30:00,128.01,128.06,127.72,127.75,408257.0,103.1829,103.2232,102.9491,102.9733,408257.0
2016-06-22 09:30:00,127.69,128.44,127.69,128.41,257139.0,102.9249,103.5295,102.9249,103.5053,257139.0
2016-06-22 10:00:00,128.4,128.79,128.29,128.54,216914.0,103.4972,103.8116,103.4086,103.6101,216914.0
2016-06-22 10:30:00,128.53,128.93,128.49,128.88,222580.0,103.602,103.9244,103.5698,103.8841,222580.0
2016-06-22 11:00:00,128.86,128.97,128.7,128.8,213296.0,103.868,103.9567,103.7391,103.8197,213296.0
2016-06-22 11:30:00,128.78,128.78,128.43,128.49,163828.0,103.8035,103.8035,103.5214,103.5698,163828.0
2016-06-22 12:00:00,128.48,128.52,128.11,128.15,153707.0,103.5617,103.594,103.2635,103.2957,153707.0
2016-06-22 12:30:00,128.16,128.24,128.0,128.21,121014.0,103.3038,103.3683,103.1748,103.3441,121014.0
2016-06-22 13:00:00,128.2,128.22,127.64,127.74,153901.0,103.336,103.3521,102.8846,102.9652,153901.0
2016-06-22 13:30:00,127.75,127.98,127.72,127.93,135917.0,102.9733,103.1587,102.9491,103.1184,135917.0
2016-06-22 14:00:00,127.93,128.05,127.83,127.94,164877.0,103.1184,103.2151,103.0378,103.1265,164877.0
2016-06-22 14:30:00,127.94,127.94,127.65,127.76,103996.0,103.1265,103.1265,102.8927,102.9814,103996.0
2016-06-22 15:00:00,127.75,127.89,127.4,127.46,198659.0,102.9733,103.0862,102.6912,102.7395,198659.0
2016-06-22 15:30:00,127.46,127.63,127.42,127.56,450218.0,102.7395,102.8766,102.7073,102.8202,450218.0
2016-06-23 09:30:00,128.98,129.1,128.29,128.58,735844.0,103.9647,104.0615,103.4086,103.6423,735844.0
2016-06-23 10:00:00,128.64,128.78,127.9,127.94,370443.0,103.6907,103.8035,103.0942,103.1265,370443.0
2016-06-23 10:30:00,127.96,127.96,127.45,127.81,426134.0,103.1426,103.1426,102.7315,103.0217,426134.0
2016-06-23 11:00:00,127.81,128.21,127.8,127.96,318511.0,103.0217,103.3441,103.0136,103.1426,318511.0
2016-06-23 11:30:00,128.0,128.11,127.98,127.98,228283.0,103.1748,103.2635,103.1587,103.1587,228283.0
2016-06-23 12:00:00,127.99,128.23,127.91,127.98,165555.0,103.1668,103.3602,103.1023,103.1587,165555.0
2016-06-23 12:30:00,127.97,127.98,127.61,127.65,175272.0,103.1506,103.1587,102.8605,102.8927,175272.0
2016-06-23 13:00:00,127.66,127.83,127.59,127.79,197374.0,102.9008,103.0378,102.8443,103.0055,197374.0
2016-06-23 13:30:00,127.79,127.84,127.59,127.75,143263.0,103.0055,103.0458,102.8443,102.9733,143263.0
2016-06-23 14:00:00,127.76,127.95,127.69,127.89,143162.0,102.9814,103.1345,102.9249,103.0862,143162.0
2016-06-23 14:30:00,127.89,127.95,127.73,127.8,157184.0,103.0862,103.1345,102.9572,103.0136,157184.0
2016-06-23 15:00:00,127.8,127.91,127.7,127.83,196437.0,103.0136,103.1023,102.933,103.0378,196437.0
2016-06-23 15:30:00,127.82,128.28,127.79,128.27,577190.0,103.0297,103.4005,103.0055,103.3925,577190.0
2016-06-24 09:30:00,126.1,127.8,125.5,127.16,1479123.0,101.6433,103.0136,101.1597,102.4977,1479123.0
2016-06-24 10:00:00,127.13,127.6,127.01,127.35,560275.0,102.4735,102.8524,102.3768,102.6509,560275.0
2016-06-24 10:30:00,127.34,127.55,127.03,127.34,362795.0,102.6428,102.8121,102.3929,102.6428,362795.0
2016-06-24 11:00:00,127.33,127.41,127.01,127.29,379322.0,102.6348,102.6992,102.3768,102.6025,379322.0
2016-06-24 11:30:00,127.29,127.42,127.06,127.38,381929.0,102.6025,102.7073,102.4171,102.6751,381929.0
2016-06-24 12:00:00,127.4,127.48,126.99,127.28,207478.0,102.6912,102.7557,102.3607,102.5945,207478.0
2016-06-24 12:30:00,127.27,127.38,126.71,126.97,186894.0,102.5864,102.6751,102.135,102.3446,186894.0
2016-06-24 13:00:00,126.94,127.15,126.87,127.04,253132.0,102.3204,102.4897,102.264,102.401,253132.0
2016-06-24 13:30:00,127.05,127.37,127.04,127.26,250513.0,102.4091,102.667,102.401,102.5783,250513.0
2016-06-24 14:00:00,127.26,127.37,126.6,126.62,228817.0,102.5783,102.667,102.0463,102.0625,228817.0
2016-06-24 14:30:00,126.62,126.62,126.08,126.52,408002.0,102.0625,102.0625,101.6272,101.9819,408002.0
2016-06-24 15:00:00,126.51,126.74,126.04,126.36,347512.0,101.9738,102.1592,101.595,101.8529,347512.0
2016-06-24 15:30:00,126.34,127.38,126.3,126.42,969153.0,101.8368,102.6751,101.8045,101.9013,969153.0
2016-06-27 09:30:00,125.34,125.75,125.04,125.34,520921.0,101.0307,101.3612,100.7889,101.0307,520921.0
2016-06-27 10:00:00,125.33,125.6,124.52,124.56,390041.0,101.0227,101.2403,100.3698,100.402,390041.0
2016-06-27 10:30:00,124.54,124.56,123.64,123.75,384369.0,100.3859,100.402,99.6604,99.7491,384369.0
2016-06-27 11:00:00,123.7,124.37,123.62,124.29,243092.0,99.7088,100.2488,99.6443,100.1844,243092.0
2016-06-27 11:30:00,124.27,124.8,124.21,124.42,230312.0,100.1682,100.5954,100.1199,100.2891,230312.0
2016-06-27 12:00:00,124.43,124.81,124.28,124.81,213793.0,100.2972,100.6035,100.1763,100.6035,213793.0
2016-06-27 12:30:00,124.82,124.95,124.25,124.58,191539.0,100.6116,100.7164,100.1521,100.4181,191539.0
2016-06-27 13:00:00,124.58,124.85,124.52,124.75,191126.0,100.4181,100.6357,100.3698,100.5551,191126.0
2016-06-27 13:30:00,124.74,124.83,124.3,124.44,190375.0,100.5471,100.6196,100.1924,100.3053,190375.0
2016-06-27 14:00:00,124.45,124.68,124.2,124.51,255534.0,100.3133,100.4987,100.1118,100.3617,255534.0
2016-06-27 14:30:00,124.51,124.69,124.06,124.27,199147.0,100.3617,100.5068,99.999,100.1682,199147.0
2016-06-27 15:00:00,124.28,124.46,124.02,124.38,269805.0,100.1763,100.3214,99.9667,100.2569,269805.0
2016-06-27 15:30:00,124.38,124.84,124.29,124.67,841979.0,100.2569,100.6277,100.1844,100.4907,841979.0
2016-06-28 09:30:00,125.89,126.75,125.6,126.66,668040.0,101.474,102.1672,101.2403,102.0947,668040.0
2016-06-28 10:00:00,126.69,126.9,126.56,126.81,461931.0,102.1189,102.2882,102.0141,102.2156,461931.0
2016-06-28 10:30:00,126.8,127.21,126.76,126.96,289435.0,102.2076,102.538,102.1753,102.3365,289435.0
2016-06-28 11:00:00,126.99,127.05,126.51,126.55,316485.0,102.3607,102.4091,101.9738,102.006,316485.0
2016-06-28 11:30:00,126.55,126.94,126.54,126.83,182368.0,102.006,102.3204,101.998,102.2317,182368.0
2016-06-28 12:00:00,126.83,126.92,126.52,126.6,221908.0,102.2317,102.3043,101.9819,102.0463,221908.0
2016-06-28 12:30:00,126.6,127.09,126.6,127.03,184614.0,102.0463,102.4413,102.0463,102.3929,184614.0
2016-06-28 13:00:00,127.02,127.05,126.56,126.6,161931.0,102.3849,102.4091,102.0141,102.0463,161931.0
2016-06-28 13:30:00,126.6,126.81,126.53,126.66,131524.0,102.0463,102.2156,101.9899,102.0947,131524.0
2016-06-28 14:00:00,126.67,126.74,126.38,126.51,286641.0,102.1028,102.1592,101.869,101.9738,286641.0
2016-06-28 14:30:00,126.52,127.41,126.5,127.23,301156.0,101.9819,102.6992,101.9657,102.5542,301156.0
2016-06-28 15:00:00,127.22,127.38,126.97,127.13,274182.0,102.5461,102.6751,102.3446,102.4735,274182.0
2016-06-28 15:30:00,127.13,127.51,126.99,127.5,596314.0,102.4735,102.7798,102.3607,102.7718,596314.0
2016-06-29 09:30:00,127.72,128.47,126.9,127.82,790979.0,102.9491,103.5537,102.2882,103.0297,790979.0
2016-06-29 10:00:00,127.85,127.85,127.0,127.4,622315.0,103.0539,103.0539,102.3688,102.6912,622315.0
2016-06-29 10:30:00,127.42,127.73,127.04,127.33,376940.0,102.7073,102.9572,102.401,102.6348,376940.0
2016-06-29 11:00:00,127.33,127.74,127.33,127.55,327932.0,102.6348,102.9652,102.6348,102.8121,327932.0
2016-06-29 11:30:00,127.55,127.6,127.13,127.19,292459.0,102.8121,102.8524,102.4735,102.5219,292459.0
2016-06-29 12:00:00,127.19,127.59,127.05,127.55,253948.0,102.5219,102.8443,102.4091,102.8121,253948.0
2016-06-29 12:30:00,127.54,127.54,127.06,127.08,208438.0,102.804,102.804,102.4171,102.4332,208438.0
2016-06-29 13:00:00,127.06,127.23,127.05,127.11,223061.0,102.4171,102.5542,102.4091,102.4574,223061.0
2016-06-29 13:30:00,127.12,127.29,127.07,127.11,158469.0,102.4655,102.6025,102.4252,102.4574,158469.0
2016-06-29 14:00:00,127.12,127.34,127.08,127.27,238152.0,102.4655,102.6428,102.4332,102.5864,238152.0
2016-06-29 14:30:00,127.27,127.45,127.26,127.4,204110.0,102.5864,102.7315,102.5783,102.6912,204110.0
2016-06-29 15:00:00,127.4,127.62,127.37,127.57,288867.0,102.6912,102.8685,102.667,102.8282,288867.0
2016-06-29 15:30:00,127.56,127.61,127.2,127.39,565828.0,102.8202,102.8605,102.53,102.6831,565828.0
2016-06-30 09:30:00,127.27,127.47,126.18,126.25,741773.0,102.5864,102.7476,101.7078,101.7642,741773.0
2016-06-30 10:00:00,126.3,126.56,126.1,126.51,526968.0,101.8045,102.0141,101.6433,101.9738,526968.0
2016-06-30 10:30:00,126.51,127.35,126.5,127.23,349699.0,101.9738,102.6509,101.9657,102.5542,349699.0
2016-06-30 11:00:00,127.24,127.38,127.0,127.14,389828.0,102.5622,102.6751,102.3688,102.4816,389828.0
2016-06-30 11:30:00,127.14,127.29,127.02,127.13,401780.0,102.4816,102.6025,102.3849,102.4735,401780.0
2016-06-30 12:00:00,127.12,127.86,127.08,127.8,340051.0,102.4655,103.062,102.4332,103.0136,340051.0
2016-06-30 12:30:00,127.81,127.83,127.59,127.74,266679.0,103.0217,103.0378,102.8443,102.9652,266679.0
2016-06-30 13:00:00,127.75,127.78,127.24,127.35,314668.0,102.9733,102.9975,102.5622,102.6509,314668.0
2016-06-30 13:30:00,127.35,127.56,127.3,127.43,219770.0,102.6509,102.8202,102.6106,102.7154,219770.0
2016-06-30 14:00:00,127.41,127.8,127.41,127.62,167711.0,102.6992,103.0136,102.6992,102.8685,167711.0
2016-06-30 14:30:00,127.62,127.8,127.5,127.72,215448.0,102.8685,103.0136,102.7718,102.9491,215448.0
2016-06-30 15:00:00,127.73,127.74,127.33,127.68,300883.0,102.9572,102.9652,102.6348,102.9169,300883.0
2016-06-30 15:30:00,127.69,127.71,127.32,127.71,781360.0,102.9249,102.9411,102.6267,102.9411,781360.0
2016-07-01 09:30:00,128.0,129.63,128.0,129.6,594201.0,103.1748,104.4887,103.1748,104.4645,594201.0
2016-07-01 10:00:00,129.62,129.76,129.26,129.66,408906.0,104.4806,104.5935,104.1904,104.5129,408906.0
2016-07-01 10:30:00,129.67,129.76,129.52,129.52,267581.0,104.5209,104.5935,104.4,104.4,267581.0
2016-07-01 11:00:00,129.51,129.94,129.43,129.94,341842.0,104.392,104.7386,104.3275,104.7386,341842.0
2016-07-01 11:30:00,129.94,130.18,129.84,130.16,450129.0,104.7386,104.932,104.658,104.9159,450129.0
2016-07-01 12:00:00,130.15,130.23,129.93,129.93,219480.0,104.9078,104.9723,104.7305,104.7305,219480.0
2016-07-01 12:30:00,129.93,130.04,129.8,129.92,200320.0,104.7305,104.8192,104.6257,104.7224,200320.0
2016-07-01 13:00:00,129.92,130.15,129.57,129.58,159757.0,104.7224,104.9078,104.4403,104.4484,159757.0
2016-07-01 13:30:00,129.57,129.76,129.55,129.69,214199.0,104.4403,104.5935,104.4242,104.537,214199.0
2016-07-01 14:00:00,129.69,129.72,129.35,129.49,283853.0,104.537,104.5612,104.263,104.3758,283853.0
2016-07-01 14:30:00,129.49,129.53,129.21,129.37,211993.0,104.3758,104.4081,104.1501,104.2791,211993.0
2016-07-01 15:00:00,129.38,129.69,129.38,129.54,248198.0,104.2872,104.537,104.2872,104.4161,248198.0
2016-07-01 15:30:00,129.55,129.78,129.37,129.56,605162.0,104.4242,104.6096,104.2791,104.4323,605162.0
2016-07-05 09:30:00,129.6,130.48,129.49,129.61,445066.0,104.4645,105.1738,104.3758,104.4726,445066.0
2016-07-05 10:00:00,129.62,129.66,128.89,129.01,315956.0,104.4806,104.5129,103.8922,103.9889,315956.0
2016-07-05 10:30:00,128.99,129.42,128.97,129.17,196854.0,103.9728,104.3194,103.9567,104.1179,196854.0
2016-07-05 11:00:00,129.16,129.29,128.76,128.94,155847.0,104.1098,104.2146,103.7874,103.9325,155847.0
2016-07-05 11:30:00,128.93,128.95,128.5,128.6,112502.0,103.9244,103.9406,103.5778,103.6584,112502.0
2016-07-05 12:00:00,128.61,128.83,128.58,128.83,118539.0,103.6665,103.8438,103.6423,103.8438,118539.0
2016-07-05 12:30:00,128.84,128.95,128.6,128.94,136538.0,103.8519,103.9406,103.6584,103.9325,136538.0
2016-07-05 13:00:00,128.95,129.06,128.75,128.81,162573.0,103.9406,104.0292,103.7794,103.8277,162573.0
2016-07-05 13:30:00,128.8,128.94,128.7,128.84,158573.0,103.8197,103.9325,103.7391,103.8519,158573.0
2016-07-05 14:00:00,128.84,129.08,128.83,128.95,154146.0,103.8519,104.0454,103.8438,103.9406,154146.0
2016-07-05 14:30:00,128.94,129.07,128.85,129.01,158410.0,103.9325,104.0373,103.86,103.9889,158410.0
2016-07-05 15:00:00,129.01,129.2,128.95,129.18,199243.0,103.9889,104.1421,103.9406,104.126,199243.0
2016-07-05 15:30:00,129.18,129.42,129.11,129.33,695848.0,104.126,104.3194,104.0695,104.2469,695848.0
2016-07-06 09:30:00,129.2,130.4,129.03,130.38,515663.0,104.1421,105.1093,104.0051,105.0932,515663.0
2016-07-06 10:00:00,130.4,130.9,130.34,130.34,375721.0,105.1093,105.5124,105.061,105.061,375721.0
2016-07-06 10:30:00,130.34,130.73,130.05,130.71,287866.0,105.061,105.3753,104.8272,105.3592,287866.0
2016-07-06 11:00:00,130.74,131.1,130.73,130.98,297387.0,105.3834,105.6736,105.3753,105.5769,297387.0
2016-07-06 11:30:00,131.0,131.12,130.82,131.08,244654.0,105.593,105.6897,105.4479,105.6575,244654.0
2016-07-06 12:00:00,131.1,131.23,130.99,131.08,201701.0,105.6736,105.7784,105.5849,105.6575,201701.0
2016-07-06 12:30:00,131.09,131.32,130.95,131.31,220180.0,105.6655,105.8509,105.5527,105.8429,220180.0
2016-07-06 13:00:00,131.32,131.43,131.04,131.18,192562.0,105.8509,105.9396,105.6252,105.7381,192562.0
2016-07-06 13:30:00,131.18,131.25,131.04,131.11,191325.0,105.7381,105.7945,105.6252,105.6816,191325.0
2016-07-06 14:00:00,131.13,131.3,130.94,131.09,223117.0,105.6978,105.8348,105.5446,105.6655,223117.0
2016-07-06 14:30:00,131.1,131.41,131.05,131.38,205512.0,105.6736,105.9235,105.6333,105.8993,205512.0
2016-07-06 15:00:00,131.39,131.46,131.27,131.37,217160.0,105.9073,105.9638,105.8106,105.8912,217160.0
2016-07-06 15:30:00,131.37,131.61,131.3,131.57,545792.0,105.8912,106.0847,105.8348,106.0524,545792.0
2016-07-07 09:30:00,131.25,132.18,131.24,131.84,380120.0,105.7945,106.5441,105.7864,106.2701,380120.0
2016-07-07 10:00:00,131.85,131.88,131.31,131.6,266830.0,106.2781,106.3023,105.8429,106.0766,266830.0
2016-07-07 10:30:00,131.62,131.69,131.23,131.33,226283.0,106.0927,106.1492,105.7784,105.859,226283.0
2016-07-07 11:00:00,131.31,131.5,131.12,131.34,187869.0,105.8429,105.996,105.6897,105.867,187869.0
2016-07-07 11:30:00,131.33,131.55,131.22,131.34,172339.0,105.859,106.0363,105.7703,105.867,172339.0
2016-07-07 12:00:00,131.35,131.42,131.0,131.16,164966.0,105.8751,105.9315,105.593,105.7219,164966.0
2016-07-07 12:30:00,131.15,131.21,130.75,130.77,133244.0,105.7139,105.7622,105.3915,105.4076,133244.0
2016-07-07 13:00:00,130.77,130.79,130.61,130.68,167588.0,105.4076,105.4237,105.2786,105.335,167588.0
2016-07-07 13:30:00,130.69,130.94,130.68,130.94,184516.0,105.3431,105.5446,105.335,105.5446,184516.0
2016-07-07 14:00:00,130.94,131.08,130.72,130.75,190971.0,105.5446,105.6575,105.3673,105.3915,190971.0
2016-07-07 14:30:00,130.77,130.83,130.56,130.66,173607.0,105.4076,105.4559,105.2383,105.3189,173607.0
2016-07-07 15:00:00,130.66,130.85,130.56,130.72,310551.0,105.3189,105.4721,105.2383,105.3673,310551.0
2016-07-07 15:30:00,130.72,131.17,130.65,131.15,515422.0,105.3673,105.73,105.3109,105.7139,515422.0
2016-07-08 09:30:00,132.33,133.42,132.25,132.99,694055.0,106.665,107.5436,106.6005,107.197,694055.0
2016-07-08 10:00:00,132.97,133.34,132.84,133.29,218563.0,107.1809,107.4791,107.0761,107.4388,218563.0
2016-07-08 10:30:00,133.29,133.41,133.06,133.34,178336.0,107.4388,107.5356,107.2534,107.4791,178336.0
2016-07-08 11:00:00,133.35,133.74,133.26,133.64,261599.0,107.4872,107.8016,107.4147,107.721,261599.0
2016-07-08 11:30:00,133.63,133.64,133.45,133.61,155755.0,107.7129,107.721,107.5678,107.6968,155755.0
2016-07-08 12:00:00,133.62,133.67,133.54,133.58,237844.0,107.7048,107.7451,107.6404,107.6726,237844.0
2016-07-08 12:30:00,133.61,133.66,133.55,133.6,166970.0,107.6968,107.7371,107.6484,107.6887,166970.0
2016-07-08 13:00:00,133.61,133.73,133.59,133.7,146326.0,107.6968,107.7935,107.6807,107.7693,146326.0
2016-07-08 13:30:00,133.71,133.84,133.63,133.79,148878.0,107.7774,107.8822,107.7129,107.8419,148878.0
2016-07-08 14:00:00,133.82,133.97,133.75,133.96,183491.0,107.866,107.987,107.8096,107.9789,183491.0
2016-07-08 14:30:00,133.97,134.13,133.94,134.08,242451.0,107.987,108.1159,107.9628,108.0756,242451.0
2016-07-08 15:00:00,134.07,134.1,133.91,134.03,272505.0,108.0676,108.0917,107.9386,108.0353,272505.0
2016-07-08 15:30:00,134.02,134.36,133.98,134.3,753778.0,108.0273,108.3013,107.995,108.253,753778.0
2016-07-11 09:30:00,134.83,134.99,134.68,134.86,528730.0,108.6802,108.8091,108.5593,108.7043,528730.0
2016-07-11 10:00:00,134.87,134.88,134.45,134.64,282498.0,108.7124,108.7205,108.3739,108.527,282498.0
2016-07-11 10:30:00,134.66,135.27,134.63,135.26,346806.0,108.5431,109.0348,108.5189,109.0268,346806.0
2016-07-11 11:00:00,135.28,135.81,135.27,135.81,302126.0,109.0429,109.4701,109.0348,109.4701,302126.0
2016-07-11 11:30:00,135.81,135.87,135.66,135.69,259780.0,109.4701,109.5185,109.3492,109.3734,259780.0
2016-07-11 12:00:00,135.7,135.7,135.35,135.65,174441.0,109.3814,109.3814,109.0993,109.3411,174441.0
2016-07-11 12:30:00,135.64,135.86,135.64,135.85,147035.0,109.3331,109.5104,109.3331,109.5023,147035.0
2016-07-11 13:00:00,135.85,135.88,135.65,135.66,151203.0,109.5023,109.5265,109.3411,109.3492,151203.0
2016-07-11 13:30:00,135.66,135.7,135.38,135.38,163264.0,109.3492,109.3814,109.1235,109.1235,163264.0
2016-07-11 14:00:00,135.39,135.49,135.26,135.43,212853.0,109.1315,109.2122,109.0268,109.1638,212853.0
2016-07-11 14:30:00,135.41,135.52,135.25,135.28,130690.0,109.1477,109.2363,109.0187,109.0429,130690.0
2016-07-11 15:00:00,135.28,135.5,135.28,135.33,186070.0,109.0429,109.2202,109.0429,109.0832,186070.0
2016-07-11 15:30:00,135.33,135.37,135.09,135.15,524943.0,109.0832,109.1154,108.8897,108.9381,524943.0
2016-07-12 09:30:00,135.24,135.99,134.8,134.84,517499.0,109.0106,109.6152,108.656,108.6882,517499.0
2016-07-12 10:00:00,134.84,135.02,134.3,134.71,393830.0,108.6882,108.8333,108.253,108.5834,393830.0
2016-07-12 10:30:00,134.71,135.04,134.71,135.02,254365.0,108.5834,108.8494,108.5834,108.8333,254365.0
2016-07-12 11:00:00,135.02,135.15,134.68,134.89,282008.0,108.8333,108.9381,108.5593,108.7285,282008.0
2016-07-12 11:30:00,134.88,135.22,134.83,134.98,175098.0,108.7205,108.9945,108.6802,108.8011,175098.0
2016-07-12 12:00:00,134.98,134.99,134.85,134.9,101118.0,108.8011,108.8091,108.6963,108.7366,101118.0
2016-07-12 12:30:00,134.91,135.05,134.89,134.96,105374.0,108.7446,108.8575,108.7285,108.7849,105374.0
2016-07-12 13:00:00,134.97,135.04,134.82,135.03,119469.0,108.793,108.8494,108.6721,108.8414,119469.0
2016-07-12 13:30:00,135.03,135.06,134.67,134.7,98584.0,108.8414,108.8656,108.5512,108.5754,98584.0
2016-07-12 14:00:00,134.72,135.0,134.72,134.86,153481.0,108.5915,108.8172,108.5915,108.7043,153481.0
2016-07-12 14:30:00,134.86,134.89,134.52,134.52,165336.0,108.7043,108.7285,108.4303,108.4303,165336.0
2016-07-12 15:00:00,134.53,134.79,134.53,134.77,161324.0,108.4383,108.6479,108.4383,108.6318,161324.0
2016-07-12 15:30:00,134.76,134.91,134.71,134.83,293795.0,108.6237,108.7446,108.5834,108.6802,293795.0
2016-07-13 09:30:00,134.84,135.2,133.1,133.32,715434.0,108.6882,108.9784,107.2857,107.463,715434.0
2016-07-13 10:00:00,133.34,133.92,133.2,133.25,320009.0,107.4791,107.9467,107.3663,107.4066,320009.0
2016-07-13 10:30:00,133.28,133.47,133.13,133.47,384648.0,107.4308,107.5839,107.3099,107.5839,384648.0
2016-07-13 11:00:00,133.46,133.77,133.41,133.5,219506.0,107.5759,107.8257,107.5356,107.6081,219506.0
2016-07-13 11:30:00,133.5,133.52,133.1,133.21,159025.0,107.6081,107.6242,107.2857,107.3744,159025.0
2016-07-13 12:00:00,133.23,133.59,133.23,133.44,263471.0,107.3905,107.6807,107.3905,107.5597,263471.0
2016-07-13 12:30:00,133.44,133.64,133.4,133.64,112319.0,107.5597,107.721,107.5275,107.721,112319.0
2016-07-13 13:00:00,133.64,133.76,133.59,133.59,153494.0,107.721,107.8177,107.6807,107.6807,153494.0
2016-07-13 13:30:00,133.59,133.6,133.35,133.41,113635.0,107.6807,107.6887,107.4872,107.5356,113635.0
2016-07-13 14:00:00,133.43,133.71,133.37,133.7,123501.0,107.5517,107.7774,107.5033,107.7693,123501.0
2016-07-13 14:30:00,133.71,133.71,133.5,133.51,126838.0,107.7774,107.7774,107.6081,107.6162,126838.0
2016-07-13 15:00:00,133.52,133.61,133.44,133.47,234819.0,107.6242,107.6968,107.5597,107.5839,234819.0
2016-07-13 15:30:00,133.46,133.61,133.44,133.54,512529.0,107.5759,107.6968,107.5597,107.6404,512529.0
2016-07-14 09:30:00,134.4,134.79,133.83,134.25,274549.0,108.3336,108.6479,107.8741,108.2126,274549.0
2016-07-14 10:00:00,134.29,134.56,134.25,134.41,193822.0,108.2449,108.4625,108.2126,108.3416,193822.0
2016-07-14 10:30:00,134.42,134.45,133.97,134.02,145972.0,108.3497,108.3739,107.987,108.0273,145972.0
2016-07-14 11:00:00,134.02,134.47,133.99,134.41,144307.0,108.0273,108.39,108.0031,108.3416,144307.0
2016-07-14 11:30:00,134.41,134.41,133.85,133.9,163014.0,108.3416,108.3416,107.8902,107.9305,163014.0
2016-07-14 12:00:00,133.89,134.1,133.89,133.99,122265.0,107.9225,108.0917,107.9225,108.0031,122265.0
2016-07-14 12:30:00,134.0,134.21,133.98,134.16,190204.0,108.0111,108.1804,107.995,108.1401,190204.0
2016-07-14 13:00:00,134.14,134.16,133.94,134.0,112431.0,108.124,108.1401,107.9628,108.0111,112431.0
2016-07-14 13:30:00,134.02,134.22,134.02,134.17,90145.0,108.0273,108.1885,108.0273,108.1482,90145.0
2016-07-14 14:00:00,134.18,134.4,134.12,134.4,157401.0,108.1562,108.3336,108.1079,108.3336,157401.0
2016-07-14 14:30:00,134.4,134.53,134.34,134.42,171645.0,108.3336,108.4383,108.2852,108.3497,171645.0
2016-07-14 15:00:00,134.43,134.63,134.39,134.53,185446.0,108.3577,108.5189,108.3255,108.4383,185446.0
2016-07-14 15:30:00,134.53,134.63,134.46,134.52,409256.0,108.4383,108.5189,108.3819,108.4303,409256.0
2016-07-15 09:30:00,135.26,135.59,135.08,135.35,852945.0,109.0268,109.2928,108.8817,109.0993,852945.0
2016-07-15 10:00:00,135.38,135.52,135.19,135.48,385300.0,109.1235,109.2363,108.9703,109.2041,385300.0
2016-07-15 10:30:00,135.49,135.54,135.37,135.44,264889.0,109.2122,109.2525,109.1154,109.1719,264889.0
2016-07-15 11:00:00,135.44,135.45,135.21,135.39,313129.0,109.1719,109.1799,108.9865,109.1315,313129.0
2016-07-15 11:30:00,135.39,135.4,135.2,135.22,274146.0,109.1315,109.1396,108.9784,108.9945,274146.0
2016-07-15 12:00:00,135.22,135.23,135.02,135.06,134023.0,108.9945,109.0026,108.8333,108.8656,134023.0
2016-07-15 12:30:00,135.07,135.09,134.87,134.93,150815.0,108.8736,108.8897,108.7124,108.7608,150815.0
2016-07-15 13:00:00,134.94,135.08,134.82,135.03,149422.0,108.7688,108.8817,108.6721,108.8414,149422.0
2016-07-15 13:30:00,135.03,135.12,134.81,134.84,268979.0,108.8414,108.9139,108.664,108.6882,268979.0
2016-07-15 14:00:00,134.86,134.99,134.82,134.89,168408.0,108.7043,108.8091,108.6721,108.7285,168408.0
2016-07-15 14:30:00,134.9,134.94,134.8,134.86,165085.0,108.7366,108.7688,108.656,108.7043,165085.0
2016-07-15 15:00:00,134.86,135.1,134.8,134.98,276203.0,108.7043,108.8978,108.656,108.8011,276203.0
2016-07-15 15:30:00,134.98,135.04,134.65,134.74,965859.0,108.8011,108.8494,108.5351,108.6076,965859.0
2016-07-18 09:30:00,135.46,135.59,134.81,135.56,276643.0,109.188,109.2928,108.664,109.2686,276643.0
2016-07-18 10:00:00,135.55,135.79,135.51,135.68,163309.0,109.2605,109.454,109.2283,109.3653,163309.0
2016-07-18 10:30:00,135.71,135.89,135.7,135.86,127381.0,109.3895,109.5346,109.3814,109.5104,127381.0
2016-07-18 11:00:00,135.88,136.08,135.85,136.08,192929.0,109.5265,109.6877,109.5023,109.6877,192929.0
2016-07-18 11:30:00,136.09,136.37,136.04,136.28,208923.0,109.6958,109.9215,109.6555,109.8489,208923.0
2016-07-18 12:00:00,136.28,136.29,136.14,136.22,207237.0,109.8489,109.857,109.7361,109.8006,207237.0
2016-07-18 12:30:00,136.21,136.38,136.15,136.33,316104.0,109.7925,109.9295,109.7441,109.8892,316104.0
2016-07-18 13:00:00,136.34,136.44,136.29,136.4,253788.0,109.8973,109.9779,109.857,109.9457,253788.0
2016-07-18 13:30:00,136.4,136.47,136.32,136.41,120964.0,109.9457,110.0021,109.8812,109.9537,120964.0
2016-07-18 14:00:00,136.41,136.46,136.21,136.27,172305.0,109.9537,109.994,109.7925,109.8409,172305.0
2016-07-18 14:30:00,136.27,136.32,136.05,136.16,129389.0,109.8409,109.8812,109.6635,109.7522,129389.0
2016-07-18 15:00:00,136.17,136.33,136.03,136.3,227066.0,109.7603,109.8892,109.6474,109.8651,227066.0
2016-07-18 15:30:00,136.31,136.48,136.25,136.3,549233.0,109.8731,110.0101,109.8248,109.8651,549233.0
2016-07-19 09:30:00,136.07,136.51,135.56,136.15,303667.0,109.6797,110.0343,109.2686,109.7441,303667.0
2016-07-19 10:00:00,136.13,136.54,136.06,136.11,230627.0,109.728,110.0585,109.6716,109.7119,230627.0
2016-07-19 10:30:00,136.12,136.22,135.73,136.17,206107.0,109.72,109.8006,109.4056,109.7603,206107.0
2016-07-19 11:00:00,136.18,136.65,136.18,136.54,225710.0,109.7683,110.1472,109.7683,110.0585,225710.0
2016-07-19 11:30:00,136.54,136.6,136.36,136.58,220493.0,110.0585,110.1069,109.9134,110.0908,220493.0
2016-07-19 12:00:00,136.6,136.74,136.51,136.71,146057.0,110.1069,110.2197,110.0343,110.1955,146057.0
2016-07-19 12:30:00,136.7,136.87,136.65,136.83,148824.0,110.1875,110.3245,110.1472,110.2923,148824.0
2016-07-19 13:00:00,136.81,136.84,136.7,136.72,160211.0,110.2761,110.3003,110.1875,110.2036,160211.0
2016-07-19 13:30:00,136.72,136.82,136.61,136.63,169556.0,110.2036,110.2842,110.1149,110.1311,169556.0
2016-07-19 14:00:00,136.62,136.97,136.62,136.9,261446.0,110.123,110.4051,110.123,110.3487,261446.0
2016-07-19 14:30:00,136.9,137.05,136.85,136.92,198258.0,110.3487,110.4696,110.3084,110.3648,198258.0
2016-07-19 15:00:00,136.92,136.99,136.82,136.95,273728.0,110.3648,110.4212,110.2842,110.389,273728.0
2016-07-19 15:30:00,136.95,137.05,136.92,137.02,590896.0,110.389,110.4696,110.3648,110.4454,590896.0
2016-07-20 09:30:00,137.4,137.45,136.77,137.03,288022.0,110.7517,110.792,110.2439,110.4535,288022.0
2016-07-20 10:00:00,137.0,137.08,136.78,137.01,270010.0,110.4293,110.4938,110.252,110.4374,270010.0
2016-07-20 10:30:00,137.0,137.15,136.8,136.9,163011.0,110.4293,110.5502,110.2681,110.3487,163011.0
2016-07-20 11:00:00,136.89,137.25,136.89,137.25,153931.0,110.3406,110.6308,110.3406,110.6308,153931.0
2016-07-20 11:30:00,137.24,137.27,137.14,137.21,136350.0,110.6227,110.6469,110.5421,110.5986,136350.0
2016-07-20 12:00:00,137.2,137.21,137.05,137.19,109532.0,110.5905,110.5986,110.4696,110.5824,109532.0
2016-07-20 12:30:00,137.19,137.21,137.0,137.18,74059.0,110.5824,110.5986,110.4293,110.5744,74059.0
2016-07-20 13:00:00,137.18,137.31,137.17,137.27,120857.0,110.5744,110.6792,110.5663,110.6469,120857.0
2016-07-20 13:30:00,137.28,137.39,137.25,137.33,149671.0,110.655,110.7437,110.6308,110.6953,149671.0
2016-07-20 14:00:00,137.33,137.42,137.25,137.26,99456.0,110.6953,110.7678,110.6308,110.6389,99456.0
2016-07-20 14:30:00,137.27,137.33,137.13,137.27,185129.0,110.6469,110.6953,110.5341,110.6469,185129.0
2016-07-20 15:00:00,137.28,137.31,137.1,137.21,202138.0,110.655,110.6792,110.5099,110.5986,202138.0
2016-07-20 15:30:00,137.2,137.41,137.2,137.41,436506.0,110.5905,110.7598,110.5905,110.7598,436506.0
2016-07-21 09:30:00,136.76,137.14,136.01,136.65,921050.0,110.2358,110.5421,109.6313,110.1472,921050.0
2016-07-21 10:00:00,136.63,136.87,136.39,136.81,286562.0,110.1311,110.3245,109.9376,110.2761,286562.0
2016-07-21 10:30:00,136.78,136.84,136.27,136.4,247721.0,110.252,110.3003,109.8409,109.9457,247721.0
2016-07-21 11:00:00,136.4,136.48,136.12,136.15,265863.0,109.9457,110.0101,109.72,109.7441,265863.0
2016-07-21 11:30:00,136.16,136.24,135.78,136.24,422550.0,109.7522,109.8167,109.4459,109.8167,422550.0
2016-07-21 12:00:00,136.24,136.53,136.23,136.47,149425.0,109.8167,110.0505,109.8086,110.0021,149425.0
2016-07-21 12:30:00,136.47,136.49,136.03,136.03,165468.0,110.0021,110.0182,109.6474,109.6474,165468.0
2016-07-21 13:00:00,136.02,136.38,136.02,136.28,98070.0,109.6394,109.9295,109.6394,109.8489,98070.0
2016-07-21 13:30:00,136.27,136.28,135.75,135.78,242879.0,109.8409,109.8489,109.4217,109.4459,242879.0
2016-07-21 14:00:00,135.78,135.82,135.52,135.66,222937.0,109.4459,109.4782,109.2363,109.3492,222937.0
2016-07-21 14:30:00,135.67,135.68,135.5,135.6,151353.0,109.3572,109.3653,109.2202,109.3008,151353.0
2016-07-21 15:00:00,135.6,135.85,135.47,135.85,232318.0,109.3008,109.5023,109.196,109.5023,232318.0
2016-07-21 15:30:00,135.86,136.13,135.85,136.04,530984.0,109.5104,109.728,109.5023,109.6555,530984.0
2016-07-22 09:30:00,136.41,136.52,136.04,136.21,196622.0,109.9537,110.0424,109.6555,109.7925,196622.0
2016-07-22 10:00:00,136.21,136.29,136.03,136.21,164738.0,109.7925,109.857,109.6474,109.7925,164738.0
2016-07-22 10:30:00,136.23,136.35,136.13,136.21,173170.0,109.8086,109.9054,109.728,109.7925,173170.0
2016-07-22 11:00:00,136.21,136.23,135.96,135.98,127152.0,109.7925,109.8086,109.591,109.6071,127152.0
2016-07-22 11:30:00,136.01,136.28,135.97,136.27,121477.0,109.6313,109.8489,109.5991,109.8409,121477.0
2016-07-22 12:00:00,136.28,136.37,136.27,136.34,125797.0,109.8489,109.9215,109.8409,109.8973,125797.0
2016-07-22 12:30:00,136.34,136.39,136.25,136.25,57260.0,109.8973,109.9376,109.8248,109.8248,57260.0
2016-07-22 13:00:00,136.26,136.36,136.22,136.27,79618.0,109.8328,109.9134,109.8006,109.8409,79618.0
2016-07-22 13:30:00,136.27,136.45,136.27,136.43,76050.0,109.8409,109.986,109.8409,109.9698,76050.0
2016-07-22 14:00:00,136.42,136.57,136.4,136.53,102873.0,109.9618,110.0827,109.9457,110.0505,102873.0
2016-07-22 14:30:00,136.53,136.58,136.45,136.49,159261.0,110.0505,110.0908,109.986,110.0182,159261.0
2016-07-22 15:00:00,136.48,136.62,136.41,136.52,157343.0,110.0101,110.123,109.9537,110.0424,157343.0
2016-07-22 15:30:00,136.54,136.64,136.39,136.51,310186.0,110.0585,110.1391,109.9376,110.0343,310186.0
2016-07-25 09:30:00,136.55,136.81,136.15,136.37,205235.0,110.0666,110.2761,109.7441,109.9215,205235.0
2016-07-25 10:00:00,136.36,136.65,136.26,136.58,228469.0,109.9134,110.1472,109.8328,110.0908,228469.0
2016-07-25 10:30:00,136.57,136.62,136.34,136.45,271508.0,110.0827,110.123,109.8973,109.986,271508.0
2016-07-25 11:00:00,136.43,136.55,136.26,136.54,228670.0,109.9698,110.0666,109.8328,110.0585,228670.0
2016-07-25 11:30:00,136.53,136.85,136.51,136.69,172927.0,110.0505,110.3084,110.0343,110.1794,172927.0
2016-07-25 12:00:00,136.68,136.74,136.48,136.6,65966.0,110.1714,110.2197,110.0101,110.1069,65966.0
2016-07-25 12:30:00,136.61,136.77,136.56,136.71,90331.0,110.1149,110.2439,110.0746,110.1955,90331.0
2016-07-25 13:00:00,136.71,136.71,136.41,136.64,109071.0,110.1955,110.1955,109.9537,110.1391,109071.0
2016-07-25 13:30:00,136.66,136.68,136.51,136.52,90471.0,110.1552,110.1714,110.0343,110.0424,90471.0
2016-07-25 14:00:00,136.51,136.56,136.43,136.48,114335.0,110.0343,110.0746,109.9698,110.0101,114335.0
2016-07-25 14:30:00,136.49,136.52,136.34,136.39,152128.0,110.0182,110.0424,109.8973,109.9376,152128.0
2016-07-25 15:00:00,136.38,136.47,136.31,136.35,156688.0,109.9295,110.0021,109.8731,109.9054,156688.0
2016-07-25 15:30:00,136.35,136.55,136.34,136.55,432444.0,109.9054,110.0666,109.8973,110.0666,432444.0
2016-07-26 09:30:00,136.39,137.51,136.31,137.17,261088.0,109.9376,110.8404,109.8731,110.5663,261088.0
2016-07-26 10:00:00,137.17,137.3,137.01,137.16,128751.0,110.5663,110.6711,110.4374,110.5583,128751.0
2016-07-26 10:30:00,137.16,137.19,136.25,136.25,137845.0,110.5583,110.5824,109.8248,109.8248,137845.0
2016-07-26 11:00:00,136.26,136.38,136.06,136.28,196692.0,109.8328,109.9295,109.6716,109.8489,196692.0
2016-07-26 11:30:00,136.27,136.78,136.24,136.76,161086.0,109.8409,110.252,109.8167,110.2358,161086.0
2016-07-26 12:00:00,136.78,137.14,136.75,137.09,111721.0,110.252,110.5421,110.2278,110.5018,111721.0
2016-07-26 12:30:00,137.09,137.09,136.9,136.93,108516.0,110.5018,110.5018,110.3487,110.3729,108516.0
2016-07-26 13:00:00,136.94,137.03,136.65,136.65,87025.0,110.3809,110.4535,110.1472,110.1472,87025.0
2016-07-26 13:30:00,136.65,136.83,136.61,136.65,92152.0,110.1472,110.2923,110.1149,110.1472,92152.0
2016-07-26 14:00:00,136.65,136.75,136.58,136.69,119142.0,110.1472,110.2278,110.0908,110.1794,119142.0
2016-07-26 14:30:00,136.71,136.81,136.68,136.73,78394.0,110.1955,110.2761,110.1714,110.2117,78394.0
2016-07-26 15:00:00,136.73,136.88,136.71,136.78,119027.0,110.2117,110.3326,110.1955,110.252,119027.0
2016-07-26 15:30:00,136.78,136.89,136.71,136.76,356268.0,110.252,110.3406,110.1955,110.2358,356268.0
2016-07-27 09:30:00,137.01,137.69,137.0,137.34,301534.0,110.4374,110.9855,110.4293,110.7034,301534.0
2016-07-27 10:00:00,137.37,137.38,136.53,136.69,242693.0,110.7275,110.7356,110.0505,110.1794,242693.0
2016-07-27 10:30:00,136.69,136.7,136.48,136.55,160409.0,110.1794,110.1875,110.0101,110.0666,160409.0
2016-07-27 11:00:00,136.56,136.75,136.46,136.74,174939.0,110.0746,110.2278,109.994,110.2197,174939.0
2016-07-27 11:30:00,136.73,136.75,136.3,136.31,86429.0,110.2117,110.2278,109.8651,109.8731,86429.0
2016-07-27 12:00:00,136.32,136.49,136.25,136.3,88439.0,109.8812,110.0182,109.8248,109.8651,88439.0
2016-07-27 12:30:00,136.3,136.44,136.23,136.27,69919.0,109.8651,109.9779,109.8086,109.8409,69919.0
2016-07-27 13:00:00,136.3,136.33,136.19,136.28,105643.0,109.8651,109.8892,109.7764,109.8489,105643.0
2016-07-27 13:30:00,136.28,136.49,136.21,136.37,133004.0,109.8489,110.0182,109.7925,109.9215,133004.0
2016-07-27 14:00:00,136.32,136.87,135.96,136.45,241624.0,109.8812,110.3245,109.591,109.986,241624.0
2016-07-27 14:30:00,136.46,136.7,136.45,136.5,168938.0,109.994,110.1875,109.986,110.0263,168938.0
2016-07-27 15:00:00,136.51,136.74,136.44,136.53,204413.0,110.0343,110.2197,109.9779,110.0505,204413.0
2016-07-27 15:30:00,136.53,136.64,136.15,136.35,429293.0,110.0505,110.1391,109.7441,109.9054,429293.0
2016-07-28 09:30:00,136.19,137.1,136.1,136.9,292510.0,109.7764,110.5099,109.7038,110.3487,292510.0
2016-07-28 10:00:00,136.93,136.97,136.54,136.72,150426.0,110.3729,110.4051,110.0585,110.2036,150426.0
2016-07-28 10:30:00,136.74,136.82,136.45,136.61,134675.0,110.2197,110.2842,109.986,110.1149,134675.0
2016-07-28 11:00:00,136.63,137.36,136.6,137.21,241554.0,110.1311,110.7195,110.1069,110.5986,241554.0
2016-07-28 11:30:00,137.2,137.22,137.01,137.18,141737.0,110.5905,110.6066,110.4374,110.5744,141737.0
2016-07-28 12:00:00,137.17,137.24,137.0,137.08,88299.0,110.5663,110.6227,110.4293,110.4938,88299.0
2016-07-28 12:30:00,137.05,137.21,137.0,137.18,82127.0,110.4696,110.5986,110.4293,110.5744,82127.0
2016-07-28 13:00:00,137.19,137.49,137.11,137.48,100072.0,110.5824,110.8243,110.518,110.8162,100072.0
2016-07-28 13:30:00,137.49,137.59,137.39,137.59,108180.0,110.8243,110.9049,110.7437,110.9049,108180.0
2016-07-28 14:00:00,137.59,137.74,137.54,137.73,144478.0,110.9049,111.0258,110.8646,111.0177,144478.0
2016-07-28 14:30:00,137.73,138.12,137.72,138.0,252464.0,111.0177,111.3321,111.0097,111.2353,252464.0
2016-07-28 15:00:00,138.01,138.08,137.94,137.97,258262.0,111.2434,111.2998,111.187,111.2112,258262.0
2016-07-28 15:30:00,137.98,138.09,137.9,137.93,393137.0,111.2192,111.3079,111.1547,111.1789,393137.0
2016-07-29 09:30:00,137.46,138.54,137.44,137.99,331832.0,110.8001,111.6706,110.784,111.2273,331832.0
2016-07-29 10:00:00,137.97,138.37,137.68,138.34,247988.0,111.2112,111.5336,110.9774,111.5094,247988.0
2016-07-29 10:30:00,138.32,138.44,138.15,138.21,264079.0,111.4933,111.59,111.3563,111.4046,264079.0
2016-07-29 11:00:00,138.2,138.2,137.83,137.88,178314.0,111.3966,111.3966,111.0983,111.1386,178314.0
2016-07-29 11:30:00,137.88,138.35,137.86,138.25,118064.0,111.1386,111.5175,111.1225,111.4369,118064.0
2016-07-29 12:00:00,138.26,138.68,138.25,138.58,122376.0,111.4449,111.7835,111.4369,111.7029,122376.0
2016-07-29 12:30:00,138.56,138.72,138.49,138.59,95964.0,111.6867,111.8157,111.6303,111.7109,95964.0
2016-07-29 13:00:00,138.57,138.6,138.48,138.59,89685.0,111.6948,111.719,111.6223,111.7109,89685.0
2016-07-29 13:30:00,138.59,138.7,138.5,138.57,80853.0,111.7109,111.7996,111.6384,111.6948,80853.0
2016-07-29 14:00:00,138.57,138.68,138.45,138.54,147828.0,111.6948,111.7835,111.5981,111.6706,147828.0
2016-07-29 14:30:00,138.55,138.59,138.21,138.37,119717.0,111.6787,111.7109,111.4046,111.5336,119717.0
2016-07-29 15:00:00,138.37,138.42,138.18,138.29,132590.0,111.5336,111.5739,111.3804,111.4691,132590.0
2016-07-29 15:30:00,138.29,138.59,138.23,138.26,466970.0,111.4691,111.7109,111.4207,111.4449,466970.0
2016-08-01 09:30:00,138.06,138.7,137.85,138.14,213666.0,111.2837,111.7996,111.1144,111.3482,213666.0
2016-08-01 10:00:00,138.17,138.77,138.06,138.7,139020.0,111.3724,111.856,111.2837,111.7996,139020.0
2016-08-01 10:30:00,138.72,138.72,138.41,138.6,123704.0,111.8157,111.8157,111.5658,111.719,123704.0
2016-08-01 11:00:00,138.58,138.94,138.47,138.67,137136.0,111.7029,111.993,111.6142,111.7754,137136.0
2016-08-01 11:30:00,138.66,138.78,138.38,138.45,160928.0,111.7673,111.8641,111.5416,111.5981,160928.0
2016-08-01 12:00:00,138.44,138.55,137.99,138.14,152557.0,111.59,111.6787,111.2273,111.3482,152557.0
2016-08-01 12:30:00,138.17,138.44,138.16,138.43,101926.0,111.3724,111.59,111.3643,111.582,101926.0
2016-08-01 13:00:00,138.43,138.51,138.21,138.47,106878.0,111.582,111.6464,111.4046,111.6142,106878.0
2016-08-01 13:30:00,138.47,138.53,138.2,138.5,108630.0,111.6142,111.6626,111.3966,111.6384,108630.0
2016-08-01 14:00:00,138.51,138.57,138.24,138.29,135089.0,111.6464,111.6948,111.4288,111.4691,135089.0
2016-08-01 14:30:00,138.29,138.59,138.28,138.59,126124.0,111.4691,111.7109,111.461,111.7109,126124.0
2016-08-01 15:00:00,138.57,138.58,138.22,138.3,137756.0,111.6948,111.7029,111.4127,111.4772,137756.0
2016-08-01 15:30:00,138.3,138.75,138.3,138.74,472461.0,111.4772,111.8399,111.4772,111.8318,472461.0
2016-08-02 09:30:00,138.91,139.0,138.24,138.45,322733.0,111.9689,112.0414,111.4288,111.5981,322733.0
2016-08-02 10:00:00,138.43,138.44,137.63,137.74,242360.0,111.582,111.59,110.9371,111.0258,242360.0
2016-08-02 10:30:00,137.74,137.75,136.82,137.07,322639.0,111.0258,111.0338,110.2842,110.4857,322639.0
2016-08-02 11:00:00,137.06,137.69,136.97,137.52,180254.0,110.4777,110.9855,110.4051,110.8484,180254.0
2016-08-02 11:30:00,137.5,137.74,137.4,137.42,151134.0,110.8323,111.0258,110.7517,110.7678,151134.0
2016-08-02 12:00:00,137.42,137.77,137.28,137.56,130085.0,110.7678,111.05,110.655,110.8807,130085.0
2016-08-02 12:30:00,137.56,137.77,137.24,137.27,223371.0,110.8807,111.05,110.6227,110.6469,223371.0
2016-08-02 13:00:00,137.27,137.27,136.96,137.02,290245.0,110.6469,110.6469,110.3971,110.4454,290245.0
2016-08-02 13:30:00,137.03,137.27,136.88,136.92,182296.0,110.4535,110.6469,110.3326,110.3648,182296.0
2016-08-02 14:00:00,136.91,137.25,136.87,137.15,198621.0,110.3568,110.6308,110.3245,110.5502,198621.0
2016-08-02 14:30:00,137.16,137.43,137.1,137.23,178992.0,110.5583,110.7759,110.5099,110.6147,178992.0
2016-08-02 15:00:00,137.22,137.4,137.19,137.23,241743.0,110.6066,110.7517,110.5824,110.6147,241743.0
2016-08-02 15:30:00,137.23,137.44,137.2,137.23,429558.0,110.6147,110.784,110.5905,110.6147,429558.0
2016-08-03 09:30:00,137.13,137.22,135.88,136.08,521048.0,110.5341,110.6066,109.5265,109.6877,521048.0
2016-08-03 10:00:00,136.08,136.67,135.7,136.56,300102.0,109.6877,110.1633,109.3814,110.0746,300102.0
2016-08-03 10:30:00,136.53,136.84,136.45,136.5,189261.0,110.0505,110.3003,109.986,110.0263,189261.0
2016-08-03 11:00:00,136.5,136.54,136.25,136.3,202775.0,110.0263,110.0585,109.8248,109.8651,202775.0
2016-08-03 11:30:00,136.3,136.54,136.28,136.48,134322.0,109.8651,110.0585,109.8489,110.0101,134322.0
2016-08-03 12:00:00,136.48,136.5,136.11,136.3,154923.0,110.0101,110.0263,109.7119,109.8651,154923.0
2016-08-03 12:30:00,136.35,136.66,136.32,136.5,115793.0,109.9054,110.1552,109.8812,110.0263,115793.0
2016-08-03 13:00:00,136.5,136.69,136.47,136.63,105450.0,110.0263,110.1794,110.0021,110.1311,105450.0
2016-08-03 13:30:00,136.63,136.66,136.46,136.66,113809.0,110.1311,110.1552,109.994,110.1552,113809.0
2016-08-03 14:00:00,136.67,136.67,136.47,136.57,255105.0,110.1633,110.1633,110.0021,110.0827,255105.0
2016-08-03 14:30:00,136.57,136.94,136.56,136.85,168564.0,110.0827,110.3809,110.0746,110.3084,168564.0
2016-08-03 15:00:00,136.85,136.95,136.72,136.91,223015.0,110.3084,110.389,110.2036,110.3568,223015.0
2016-08-03 15:30:00,136.9,137.03,136.74,136.99,405368.0,110.3487,110.4535,110.2197,110.4212,405368.0
2016-08-04 09:30:00,135.79,137.2,135.63,135.67,652272.0,109.454,110.5905,109.325,109.3572,652272.0
2016-08-04 10:00:00,135.69,136.15,135.46,136.11,304536.0,109.3734,109.7441,109.188,109.7119,304536.0
2016-08-04 10:30:00,136.16,136.38,135.9,136.09,191656.0,109.7522,109.9295,109.5426,109.6958,191656.0
2016-08-04 11:00:00,136.07,136.13,135.87,136.05,126819.0,109.6797,109.728,109.5185,109.6635,126819.0
2016-08-04 11:30:00,136.04,136.12,135.87,136.02,133098.0,109.6555,109.72,109.5185,109.6394,133098.0
2016-08-04 12:00:00,136.04,136.23,136.0,136.06,136289.0,109.6555,109.8086,109.6232,109.6716,136289.0
2016-08-04 12:30:00,136.06,136.07,135.76,135.85,203188.0,109.6716,109.6797,109.4298,109.5023,203188.0
2016-08-04 13:00:00,135.87,135.91,135.48,135.52,198694.0,109.5185,109.5507,109.2041,109.2363,198694.0
2016-08-04 13:30:00,135.53,135.72,135.49,135.64,181054.0,109.2444,109.3975,109.2122,109.3331,181054.0
2016-08-04 14:00:00,135.65,135.89,135.59,135.73,138000.0,109.3411,109.5346,109.2928,109.4056,138000.0
2016-08-04 14:30:00,135.74,135.96,135.73,135.95,114390.0,109.4137,109.591,109.4056,109.5829,114390.0
2016-08-04 15:00:00,135.94,136.02,135.87,136.02,185995.0,109.5749,109.6394,109.5185,109.6394,185995.0
2016-08-04 15:30:00,136.02,136.14,135.95,136.07,405502.0,109.6394,109.7361,109.5829,109.6797,405502.0
2016-08-05 09:30:00,136.86,137.74,136.6,137.63,336734.0,110.3164,111.0258,110.1069,110.9371,336734.0
2016-08-05 10:00:00,137.63,137.65,136.8,137.04,195236.0,110.9371,110.9532,110.2681,110.4615,195236.0
2016-08-05 10:30:00,137.05,137.13,136.81,137.07,134009.0,110.4696,110.5341,110.2761,110.4857,134009.0
2016-08-05 11:00:00,137.07,137.43,136.99,137.42,106527.0,110.4857,110.7759,110.4212,110.7678,106527.0
2016-08-05 11:30:00,137.42,137.47,137.07,137.14,103476.0,110.7678,110.8081,110.4857,110.5421,103476.0
2016-08-05 12:00:00,137.16,137.43,137.16,137.24,73095.0,110.5583,110.7759,110.5583,110.6227,73095.0
2016-08-05 12:30:00,137.25,137.27,137.09,137.11,78633.0,110.6308,110.6469,110.5018,110.518,78633.0
2016-08-05 13:00:00,137.12,137.22,136.88,136.95,85465.0,110.526,110.6066,110.3326,110.389,85465.0
2016-08-05 13:30:00,136.95,137.13,136.93,137.08,88293.0,110.389,110.5341,110.3729,110.4938,88293.0
2016-08-05 14:00:00,137.09,137.17,137.04,137.07,93856.0,110.5018,110.5663,110.4615,110.4857,93856.0
2016-08-05 14:30:00,137.06,137.16,136.91,137.03,146551.0,110.4777,110.5583,110.3568,110.4535,146551.0
2016-08-05 15:00:00,137.03,137.15,136.91,136.99,225580.0,110.4535,110.5502,110.3568,110.4212,225580.0
2016-08-05 15:30:00,136.99,137.04,136.78,136.88,494285.0,110.4212,110.4615,110.252,110.3326,494285.0
2016-08-08 09:30:00,136.91,137.41,136.31,136.59,280882.0,110.3568,110.7598,109.8731,110.0988,280882.0
2016-08-08 10:00:00,136.59,136.65,136.33,136.39,163880.0,110.0988,110.1472,109.8892,109.9376,163880.0
2016-08-08 10:30:00,136.39,136.65,136.32,136.59,168145.0,109.9376,110.1472,109.8812,110.0988,168145.0
2016-08-08 11:00:00,136.58,136.58,136.34,136.37,155648.0,110.0908,110.0908,109.8973,109.9215,155648.0
2016-08-08 11:30:00,136.37,136.6,136.35,136.52,133977.0,109.9215,110.1069,109.9054,110.0424,133977.0
2016-08-08 12:00:00,136.53,136.59,136.38,136.41,81687.0,110.0505,110.0988,109.9295,109.9537,81687.0
2016-08-08 12:30:00,136.41,136.45,136.3,136.42,84506.0,109.9537,109.986,109.8651,109.9618,84506.0
2016-08-08 13:00:00,136.43,136.64,136.4,136.64,115910.0,109.9698,110.1391,109.9457,110.1391,115910.0
2016-08-08 13:30:00,136.65,136.67,136.42,136.46,95529.0,110.1472,110.1633,109.9618,109.994,95529.0
2016-08-08 14:00:00,136.46,136.51,136.23,136.24,172518.0,109.994,110.0343,109.8086,109.8167,172518.0
2016-08-08 14:30:00,136.24,136.45,136.24,136.31,107338.0,109.8167,109.986,109.8167,109.8731,107338.0
2016-08-08 15:00:00,136.3,136.33,136.23,136.27,113579.0,109.8651,109.8892,109.8086,109.8409,113579.0
2016-08-08 15:30:00,136.28,136.32,136.16,136.21,460573.0,109.8489,109.8812,109.7522,109.7925,460573.0
2016-08-09 09:30:00,136.27,136.36,135.34,136.12,374971.0,109.8409,109.9134,109.0912,109.72,374971.0
2016-08-09 10:00:00,136.11,136.75,136.01,136.51,295484.0,109.7119,110.2278,109.6313,110.0343,295484.0
2016-08-09 10:30:00,136.52,136.93,136.39,136.77,239769.0,110.0424,110.3729,109.9376,110.2439,239769.0
2016-08-09 11:00:00,136.77,136.98,136.69,136.94,108481.0,110.2439,110.4132,110.1794,110.3809,108481.0
2016-08-09 11:30:00,136.94,137.09,136.83,137.03,111260.0,110.3809,110.5018,110.2923,110.4535,111260.0
2016-08-09 12:00:00,137.02,137.04,136.66,136.67,89698.0,110.4454,110.4615,110.1552,110.1633,89698.0
2016-08-09 12:30:00,136.67,136.68,136.45,136.48,84347.0,110.1633,110.1714,109.986,110.0101,84347.0
2016-08-09 13:00:00,136.49,136.61,136.28,136.34,99471.0,110.0182,110.1149,109.8489,109.8973,99471.0
2016-08-09 13:30:00,136.34,136.45,136.14,136.2,110737.0,109.8973,109.986,109.7361,109.7845,110737.0
2016-08-09 14:00:00,136.22,136.24,135.9,135.91,125773.0,109.8006,109.8167,109.5426,109.5507,125773.0
2016-08-09 14:30:00,135.9,135.97,135.79,135.9,146154.0,109.5426,109.5991,109.454,109.5426,146154.0
2016-08-09 15:00:00,135.9,136.06,135.84,136.03,171393.0,109.5426,109.6716,109.4943,109.6474,171393.0
2016-08-09 15:30:00,136.05,136.18,135.97,136.06,376775.0,109.6635,109.7683,109.5991,109.6716,376775.0
2016-08-10 09:30:00,136.3,136.89,135.48,135.48,421364.0,109.8651,110.3406,109.2041,109.2041,421364.0
2016-08-10 10:00:00,135.48,136.14,135.41,136.09,171022.0,109.2041,109.7361,109.1477,109.6958,171022.0
2016-08-10 10:30:00,136.06,136.09,135.61,135.81,179980.0,109.6716,109.6958,109.3089,109.4701,179980.0
2016-08-10 11:00:00,135.8,135.95,135.31,135.43,227535.0,109.462,109.5829,109.0671,109.1638,227535.0
2016-08-10 11:30:00,135.42,135.47,135.18,135.21,229852.0,109.1557,109.196,108.9623,108.9865,229852.0
2016-08-10 12:00:00,135.2,135.52,135.06,135.37,216862.0,108.9784,109.2363,108.8656,109.1154,216862.0
2016-08-10 12:30:00,135.37,135.58,135.33,135.56,146249.0,109.1154,109.2847,109.0832,109.2686,146249.0
2016-08-10 13:00:00,135.57,135.67,135.5,135.64,132052.0,109.2766,109.3572,109.2202,109.3331,132052.0
2016-08-10 13:30:00,135.64,135.71,135.51,135.57,117026.0,109.3331,109.3895,109.2283,109.2766,117026.0
2016-08-10 14:00:00,135.57,135.68,135.4,135.41,154016.0,109.2766,109.3653,109.1396,109.1477,154016.0
2016-08-10 14:30:00,135.42,135.71,135.41,135.63,127008.0,109.1557,109.3895,109.1477,109.325,127008.0
2016-08-10 15:00:00,135.63,135.75,135.59,135.64,245692.0,109.325,109.4217,109.2928,109.3331,245692.0
2016-08-10 15:30:00,135.63,135.69,135.49,135.6,523559.0,109.325,109.3734,109.2122,109.3008,523559.0
2016-08-11 09:30:00,136.31,137.5,135.17,135.96,579327.0,109.8731,110.8323,108.9542,109.591,579327.0
2016-08-11 10:00:00,135.92,136.25,135.67,136.0,251963.0,109.5588,109.8248,109.3572,109.6232,251963.0
2016-08-11 10:30:00,136.0,136.48,135.96,136.32,239905.0,109.6232,110.0101,109.591,109.8812,239905.0
2016-08-11 11:00:00,136.32,136.53,136.26,136.38,157931.0,109.8812,110.0505,109.8328,109.9295,157931.0
2016-08-11 11:30:00,136.39,136.59,136.29,136.56,192802.0,109.9376,110.0988,109.857,110.0746,192802.0
2016-08-11 12:00:00,136.56,136.64,136.37,136.56,154842.0,110.0746,110.1391,109.9215,110.0746,154842.0
2016-08-11 12:30:00,136.57,136.78,136.54,136.76,194554.0,110.0827,110.252,110.0585,110.2358,194554.0
2016-08-11 13:00:00,136.77,136.95,136.73,136.87,132397.0,110.2439,110.389,110.2117,110.3245,132397.0
2016-08-11 13:30:00,136.87,137.03,136.86,136.9,150327.0,110.3245,110.4535,110.3164,110.3487,150327.0
2016-08-11 14:00:00,136.91,137.15,136.89,137.14,164429.0,110.3568,110.5502,110.3406,110.5421,164429.0
2016-08-11 14:30:00,137.13,137.19,136.91,137.02,159216.0,110.5341,110.5824,110.3568,110.4454,159216.0
2016-08-11 15:00:00,137.03,137.1,136.87,136.96,218829.0,110.4535,110.5099,110.3245,110.3971,218829.0
2016-08-11 15:30:00,136.95,137.21,136.95,137.04,614947.0,110.389,110.5986,110.389,110.4615,614947.0
2016-08-12 09:30:00,136.0,136.69,135.7,136.34,680254.0,109.6232,110.1794,109.3814,109.8973,680254.0
2016-08-12 10:00:00,136.34,137.29,136.26,137.23,300346.0,109.8973,110.6631,109.8328,110.6147,300346.0
2016-08-12 10:30:00,137.23,137.39,136.94,137.04,216746.0,110.6147,110.7437,110.3809,110.4615,216746.0
2016-08-12 11:00:00,137.06,137.09,136.68,136.8,283252.0,110.4777,110.5018,110.1714,110.2681,283252.0
2016-08-12 11:30:00,136.81,136.89,136.51,136.61,158159.0,110.2761,110.3406,110.0343,110.1149,158159.0
2016-08-12 12:00:00,136.58,136.66,136.32,136.37,154291.0,110.0908,110.1552,109.8812,109.9215,154291.0
2016-08-12 12:30:00,136.37,136.6,136.28,136.29,168221.0,109.9215,110.1069,109.8489,109.857,168221.0
2016-08-12 13:00:00,136.3,136.34,136.0,136.11,210042.0,109.8651,109.8973,109.6232,109.7119,210042.0
2016-08-12 13:30:00,136.11,136.19,136.05,136.06,159621.0,109.7119,109.7764,109.6635,109.6716,159621.0
2016-08-12 14:00:00,136.05,136.3,136.04,136.26,156457.0,109.6635,109.8651,109.6555,109.8328,156457.0
2016-08-12 14:30:00,136.26,136.41,136.24,136.33,181167.0,109.8328,109.9537,109.8167,109.8892,181167.0
2016-08-12 15:00:00,136.33,136.6,136.33,136.58,213500.0,109.8892,110.1069,109.8892,110.0908,213500.0
2016-08-12 15:30:00,136.58,136.6,136.48,136.53,393828.0,110.0908,110.1069,110.0101,110.0505,393828.0
2016-08-15 09:30:00,137.11,137.97,137.03,137.52,667674.0,110.518,111.2112,110.4535,110.8484,667674.0
2016-08-15 10:00:00,137.53,137.64,137.37,137.55,460864.0,110.8565,110.9452,110.7275,110.8726,460864.0
2016-08-15 10:30:00,137.55,137.75,137.4,137.44,332736.0,110.8726,111.0338,110.7517,110.784,332736.0
2016-08-15 11:00:00,137.44,137.69,137.37,137.63,373290.0,110.784,110.9855,110.7275,110.9371,373290.0
2016-08-15 11:30:00,137.63,137.7,137.56,137.67,309777.0,110.9371,110.9935,110.8807,110.9694,309777.0
2016-08-15 12:00:00,137.66,137.67,137.44,137.53,218819.0,110.9613,110.9694,110.784,110.8565,218819.0
2016-08-15 12:30:00,137.54,137.54,137.4,137.44,234185.0,110.8646,110.8646,110.7517,110.784,234185.0
2016-08-15 13:00:00,137.43,137.45,137.28,137.33,331306.0,110.7759,110.792,110.655,110.6953,331306.0
2016-08-15 13:30:00,137.34,137.36,137.01,137.03,307543.0,110.7034,110.7195,110.4374,110.4535,307543.0
2016-08-15 14:00:00,137.03,137.24,136.93,137.02,279516.0,110.4535,110.6227,110.3729,110.4454,279516.0
2016-08-15 14:30:00,137.02,137.08,136.96,137.0,247258.0,110.4454,110.4938,110.3971,110.4293,247258.0
2016-08-15 15:00:00,137.0,137.16,136.95,137.04,437343.0,110.4293,110.5583,110.389,110.4615,437343.0
2016-08-15 15:30:00,137.04,137.34,137.02,137.12,1022801.0,110.4615,110.7034,110.4454,110.526,1022801.0
2016-08-16 09:30:00,137.65,138.65,135.66,138.21,2101194.0,110.9532,111.7593,109.3492,111.4046,2101194.0
2016-08-16 10:00:00,138.24,138.59,137.82,138.17,554213.0,111.4288,111.7109,111.0903,111.3724,554213.0
2016-08-16 10:30:00,138.17,138.17,137.47,137.86,420646.0,111.3724,111.3724,110.8081,111.1225,420646.0
2016-08-16 11:00:00,137.87,137.87,137.02,137.1,309682.0,111.1306,111.1306,110.4454,110.5099,309682.0
2016-08-16 11:30:00,137.12,137.39,136.96,137.06,285000.0,110.526,110.7437,110.3971,110.4777,285000.0
2016-08-16 12:00:00,137.08,137.21,136.67,136.8,241113.0,110.4938,110.5986,110.1633,110.2681,241113.0
2016-08-16 12:30:00,136.82,137.0,136.74,136.74,204280.0,110.2842,110.4293,110.2197,110.2197,204280.0
2016-08-16 13:00:00,136.75,136.75,136.04,136.18,342444.0,110.2278,110.2278,109.6555,109.7683,342444.0
2016-08-16 13:30:00,136.18,136.27,136.02,136.09,254585.0,109.7683,109.8409,109.6394,109.6958,254585.0
2016-08-16 14:00:00,136.1,136.27,136.09,136.22,237491.0,109.7038,109.8409,109.6958,109.8006,237491.0
2016-08-16 14:30:00,136.22,136.7,136.19,136.7,229104.0,109.8006,110.1875,109.7764,110.1875,229104.0
2016-08-16 15:00:00,136.69,136.7,136.06,136.39,336460.0,110.1794,110.1875,109.6716,109.9376,336460.0
2016-08-16 15:30:00,136.4,136.56,136.19,136.23,583537.0,109.9457,110.0746,109.7764,109.8086,583537.0
2016-08-17 09:30:00,135.5,136.2,134.84,134.88,973855.0,109.2202,109.7845,108.6882,108.7205,973855.0
2016-08-17 10:00:00,134.88,135.66,134.75,135.53,502950.0,108.7205,109.3492,108.6157,109.2444,502950.0
2016-08-17 10:30:00,135.54,135.72,135.34,135.64,252238.0,109.2525,109.3975,109.0912,109.3331,252238.0
2016-08-17 11:00:00,135.64,135.77,135.24,135.28,278473.0,109.3331,109.4378,109.0106,109.0429,278473.0
2016-08-17 11:30:00,135.28,135.3,134.91,135.07,269957.0,109.0429,109.059,108.7446,108.8736,269957.0
2016-08-17 12:00:00,135.06,135.76,135.06,135.75,191770.0,108.8656,109.4298,108.8656,109.4217,191770.0
2016-08-17 12:30:00,135.74,136.19,135.6,136.14,195028.0,109.4137,109.7764,109.3008,109.7361,195028.0
2016-08-17 13:00:00,136.16,136.21,135.66,135.75,209237.0,109.7522,109.7925,109.3492,109.4217,209237.0
2016-08-17 13:30:00,135.74,136.09,135.69,135.81,188481.0,109.4137,109.6958,109.3734,109.4701,188481.0
2016-08-17 14:00:00,135.81,136.36,135.61,136.32,286573.0,109.4701,109.9134,109.3089,109.8812,286573.0
2016-08-17 14:30:00,136.33,136.47,136.08,136.42,241047.0,109.8892,110.0021,109.6877,109.9618,241047.0
2016-08-17 15:00:00,136.42,136.46,136.11,136.2,236935.0,109.9618,109.994,109.7119,109.7845,236935.0
2016-08-17 15:30:00,136.2,136.26,136.07,136.14,409104.0,109.7845,109.8328,109.6797,109.7361,409104.0
2016-08-18 09:30:00,136.03,136.15,135.11,135.62,357821.0,109.6474,109.7441,108.9059,109.3169,357821.0
2016-08-18 10:00:00,135.62,135.66,135.27,135.33,232229.0,109.3169,109.3492,109.0348,109.0832,232229.0
2016-08-18 10:30:00,135.35,135.57,135.33,135.57,153870.0,109.0993,109.2766,109.0832,109.2766,153870.0
2016-08-18 11:00:00,135.56,135.6,135.26,135.31,227009.0,109.2686,109.3008,109.0268,109.0671,227009.0
2016-08-18 11:30:00,135.3,135.38,134.96,134.99,315045.0,109.059,109.1235,108.7849,108.8091,315045.0
2016-08-18 12:00:00,134.99,135.05,134.76,134.78,212877.0,108.8091,108.8575,108.6237,108.6399,212877.0
2016-08-18 12:30:00,134.77,134.93,134.75,134.76,141955.0,108.6318,108.7608,108.6157,108.6237,141955.0
2016-08-18 13:00:00,134.75,134.79,134.58,134.69,176400.0,108.6157,108.6479,108.4786,108.5673,176400.0
2016-08-18 13:30:00,134.68,134.88,134.53,134.8,199923.0,108.5593,108.7205,108.4383,108.656,199923.0
2016-08-18 14:00:00,134.8,134.92,134.59,134.63,325019.0,108.656,108.7527,108.4867,108.5189,325019.0
2016-08-18 14:30:00,134.63,134.66,134.45,134.48,237003.0,108.5189,108.5431,108.3739,108.398,237003.0
2016-08-18 15:00:00,134.5,134.76,134.44,134.74,301792.0,108.4142,108.6237,108.3658,108.6076,301792.0
2016-08-18 15:30:00,134.72,134.89,134.62,134.82,632752.0,108.5915,108.7285,108.5109,108.6721,632752.0
2016-08-19 09:30:00,134.42,135.12,134.32,135.08,671230.0,108.3497,108.9139,108.2691,108.8817,671230.0
2016-08-19 10:00:00,135.08,135.52,134.86,135.51,362083.0,108.8817,109.2363,108.7043,109.2283,362083.0
2016-08-19 10:30:00,135.5,135.76,135.34,135.73,211845.0,109.2202,109.4298,109.0912,109.4056,211845.0
2016-08-19 11:00:00,135.73,135.74,135.5,135.6,136145.0,109.4056,109.4137,109.2202,109.3008,136145.0
2016-08-19 11:30:00,135.61,135.61,135.32,135.39,136081.0,109.3089,109.3089,109.0751,109.1315,136081.0
2016-08-19 12:00:00,135.4,135.55,135.3,135.35,161636.0,109.1396,109.2605,109.059,109.0993,161636.0
2016-08-19 12:30:00,135.35,135.36,134.99,135.03,202306.0,109.0993,109.1074,108.8091,108.8414,202306.0
2016-08-19 13:00:00,135.03,135.19,134.96,135.06,153964.0,108.8414,108.9703,108.7849,108.8656,153964.0
2016-08-19 13:30:00,135.06,135.16,134.98,135.09,179341.0,108.8656,108.9462,108.8011,108.8897,179341.0
2016-08-19 14:00:00,135.08,135.26,135.07,135.21,143844.0,108.8817,109.0268,108.8736,108.9865,143844.0
2016-08-19 14:30:00,135.19,135.42,135.19,135.34,120663.0,108.9703,109.1557,108.9703,109.0912,120663.0
2016-08-19 15:00:00,135.34,135.49,135.25,135.45,190928.0,109.0912,109.2122,109.0187,109.1799,190928.0
2016-08-19 15:30:00,135.46,135.57,135.4,135.47,381423.0,109.188,109.2766,109.1396,109.196,381423.0
2016-08-22 09:30:00,135.6,135.62,135.02,135.49,334815.0,109.3008,109.3169,108.8333,109.2122,334815.0
2016-08-22 10:00:00,135.47,135.85,135.19,135.69,205965.0,109.196,109.5023,108.9703,109.3734,205965.0
2016-08-22 10:30:00,135.71,135.83,135.36,135.5,160629.0,109.3895,109.4862,109.1074,109.2202,160629.0
2016-08-22 11:00:00,135.5,135.52,135.08,135.19,167966.0,109.2202,109.2363,108.8817,108.9703,167966.0
2016-08-22 11:30:00,135.18,135.4,135.04,135.33,122219.0,108.9623,109.1396,108.8494,109.0832,122219.0
2016-08-22 12:00:00,135.34,135.73,135.22,135.7,131808.0,109.0912,109.4056,108.9945,109.3814,131808.0
2016-08-22 12:30:00,135.7,135.74,135.39,135.47,103549.0,109.3814,109.4137,109.1315,109.196,103549.0
2016-08-22 13:00:00,135.44,135.49,135.09,135.18,119824.0,109.1719,109.2122,108.8897,108.9623,119824.0
2016-08-22 13:30:00,135.17,135.46,135.11,135.42,105261.0,108.9542,109.188,108.9059,109.1557,105261.0
2016-08-22 14:00:00,135.42,135.48,135.05,135.09,160726.0,109.1557,109.2041,108.8575,108.8897,160726.0
2016-08-22 14:30:00,135.11,135.38,135.09,135.33,117898.0,108.9059,109.1235,108.8897,109.0832,117898.0
2016-08-22 15:00:00,135.33,135.5,135.31,135.5,138659.0,109.0832,109.2202,109.0671,109.2202,138659.0
2016-08-22 15:30:00,135.49,135.59,135.31,135.37,281343.0,109.2122,109.2928,109.0671,109.1154,281343.0
2016-08-23 09:30:00,135.93,136.55,135.93,136.28,333958.0,109.5668,110.0666,109.5668,109.8489,333958.0
2016-08-23 10:00:00,136.28,136.5,136.11,136.23,225743.0,109.8489,110.0263,109.7119,109.8086,225743.0
2016-08-23 10:30:00,136.23,136.43,136.15,136.3,208725.0,109.8086,109.9698,109.7441,109.8651,208725.0
2016-08-23 11:00:00,136.3,136.52,136.28,136.3,265953.0,109.8651,110.0424,109.8489,109.8651,265953.0
2016-08-23 11:30:00,136.28,136.39,136.15,136.32,124873.0,109.8489,109.9376,109.7441,109.8812,124873.0
2016-08-23 12:00:00,136.32,136.33,136.18,136.26,115291.0,109.8812,109.8892,109.7683,109.8328,115291.0
2016-08-23 12:30:00,136.26,136.28,136.1,136.1,111663.0,109.8328,109.8489,109.7038,109.7038,111663.0
2016-08-23 13:00:00,136.1,136.3,136.08,136.17,84092.0,109.7038,109.8651,109.6877,109.7603,84092.0
2016-08-23 13:30:00,136.17,136.21,136.07,136.19,116322.0,109.7603,109.7925,109.6797,109.7764,116322.0
2016-08-23 14:00:00,136.19,136.2,136.07,136.08,105536.0,109.7764,109.7845,109.6797,109.6877,105536.0
2016-08-23 14:30:00,136.1,136.24,136.07,136.23,99129.0,109.7038,109.8167,109.6797,109.8086,99129.0
2016-08-23 15:00:00,136.23,136.37,136.18,136.33,176488.0,109.8086,109.9215,109.7683,109.8892,176488.0
2016-08-23 15:30:00,136.32,136.34,136.18,136.24,327897.0,109.8812,109.8973,109.7683,109.8167,327897.0
2016-08-24 09:30:00,135.77,136.25,135.47,135.63,381900.0,109.4378,109.8248,109.196,109.325,381900.0
2016-08-24 10:00:00,135.62,135.64,135.15,135.32,300537.0,109.3169,109.3331,108.9381,109.0751,300537.0
2016-08-24 10:30:00,135.32,135.45,135.11,135.35,208976.0,109.0751,109.1799,108.9059,109.0993,208976.0
2016-08-24 11:00:00,135.35,135.51,135.22,135.33,147083.0,109.0993,109.2283,108.9945,109.0832,147083.0
2016-08-24 11:30:00,135.33,135.4,135.2,135.22,189246.0,109.0832,109.1396,108.9784,108.9945,189246.0
2016-08-24 12:00:00,135.23,135.48,135.19,135.28,130200.0,109.0026,109.2041,108.9703,109.0429,130200.0
2016-08-24 12:30:00,135.28,135.45,135.22,135.42,126997.0,109.0429,109.1799,108.9945,109.1557,126997.0
2016-08-24 13:00:00,135.41,135.42,135.15,135.24,117525.0,109.1477,109.1557,108.9381,109.0106,117525.0
2016-08-24 13:30:00,135.25,135.32,135.2,135.3,124614.0,109.0187,109.0751,108.9784,109.059,124614.0
2016-08-24 14:00:00,135.29,135.32,135.15,135.31,169067.0,109.0509,109.0751,108.9381,109.0671,169067.0
2016-08-24 14:30:00,135.31,135.45,135.28,135.37,106045.0,109.0671,109.1799,109.0429,109.1154,106045.0
2016-08-24 15:00:00,135.37,135.39,135.05,135.06,224971.0,109.1154,109.1315,108.8575,108.8656,224971.0
2016-08-24 15:30:00,135.06,135.13,134.81,135.12,472300.0,108.8656,108.922,108.664,108.9139,472300.0
2016-08-25 09:30:00,134.73,135.72,134.37,135.61,471440.0,108.5996,109.3975,108.3094,109.3089,471440.0
2016-08-25 10:00:00,135.6,136.16,135.5,135.61,274315.0,109.3008,109.7522,109.2202,109.3089,274315.0
2016-08-25 10:30:00,135.59,135.85,135.54,135.85,162869.0,109.2928,109.5023,109.2525,109.5023,162869.0
2016-08-25 11:00:00,135.84,136.08,135.81,135.93,162641.0,109.4943,109.6877,109.4701,109.5668,162641.0
2016-08-25 11:30:00,135.93,136.04,135.71,135.79,140294.0,109.5668,109.6555,109.3895,109.454,140294.0
2016-08-25 12:00:00,135.78,135.89,135.63,135.69,146398.0,109.4459,109.5346,109.325,109.3734,146398.0
2016-08-25 12:30:00,135.7,135.83,135.6,135.65,102601.0,109.3814,109.4862,109.3008,109.3411,102601.0
2016-08-25 13:00:00,135.65,135.75,135.55,135.68,93251.0,109.3411,109.4217,109.2605,109.3653,93251.0
2016-08-25 13:30:00,135.68,135.75,135.34,135.47,118610.0,109.3653,109.4217,109.0912,109.196,118610.0
2016-08-25 14:00:00,135.47,135.55,135.36,135.47,141955.0,109.196,109.2605,109.1074,109.196,141955.0
2016-08-25 14:30:00,135.46,135.55,135.34,135.46,129181.0,109.188,109.2605,109.0912,109.188,129181.0
2016-08-25 15:00:00,135.45,135.67,135.41,135.59,134211.0,109.1799,109.3572,109.1477,109.2928,134211.0
2016-08-25 15:30:00,135.58,135.64,135.34,135.44,374135.0,109.2847,109.3331,109.0912,109.1719,374135.0
2016-08-26 09:30:00,135.43,136.18,135.36,135.81,283820.0,109.1638,109.7683,109.1074,109.4701,283820.0
2016-08-26 10:00:00,135.76,136.15,135.21,135.9,352660.0,109.4298,109.7441,108.9865,109.5426,352660.0
2016-08-26 10:30:00,135.88,135.94,135.52,135.71,145466.0,109.5265,109.5749,109.2363,109.3895,145466.0
2016-08-26 11:00:00,135.7,135.77,135.55,135.69,141359.0,109.3814,109.4378,109.2605,109.3734,141359.0
2016-08-26 11:30:00,135.69,135.73,134.47,134.72,299770.0,109.3734,109.4056,108.39,108.5915,299770.0
2016-08-26 12:00:00,134.71,134.78,134.18,134.51,274720.0,108.5834,108.6399,108.1562,108.4222,274720.0
2016-08-26 12:30:00,134.52,134.67,134.36,134.6,160175.0,108.4303,108.5512,108.3013,108.4948,160175.0
2016-08-26 13:00:00,134.6,134.73,134.37,134.47,146464.0,108.4948,108.5996,108.3094,108.39,146464.0
2016-08-26 13:30:00,134.46,134.54,134.17,134.26,142272.0,108.3819,108.4464,108.1482,108.2207,142272.0
2016-08-26 14:00:00,134.22,134.47,134.02,134.06,218133.0,108.1885,108.39,108.0273,108.0595,218133.0
2016-08-26 14:30:00,134.07,134.29,133.92,134.29,249979.0,108.0676,108.2449,107.9467,108.2449,249979.0
2016-08-26 15:00:00,134.28,134.47,134.24,134.36,260179.0,108.2368,108.39,108.2046,108.3013,260179.0
2016-08-26 15:30:00,134.36,134.6,134.29,134.42,589773.0,108.3013,108.4948,108.2449,108.3497,589773.0
2016-08-29 09:30:00,134.86,135.24,134.58,134.8,362968.0,108.7043,109.0106,108.4786,108.656,362968.0
2016-08-29 10:00:00,134.81,134.93,134.64,134.7,194260.0,108.664,108.7608,108.527,108.5754,194260.0
2016-08-29 10:30:00,134.71,135.13,134.68,134.95,181176.0,108.5834,108.922,108.5593,108.7769,181176.0
2016-08-29 11:00:00,134.96,134.97,134.66,134.79,164283.0,108.7849,108.793,108.5431,108.6479,164283.0
2016-08-29 11:30:00,134.81,134.9,134.67,134.82,143827.0,108.664,108.7366,108.5512,108.6721,143827.0
2016-08-29 12:00:00,134.82,134.89,134.71,134.72,116683.0,108.6721,108.7285,108.5834,108.5915,116683.0
2016-08-29 12:30:00,134.72,134.92,134.68,134.92,108066.0,108.5915,108.7527,108.5593,108.7527,108066.0
2016-08-29 13:00:00,134.93,134.99,134.84,134.97,92683.0,108.7608,108.8091,108.6882,108.793,92683.0
2016-08-29 13:30:00,134.98,135.02,134.85,134.97,102079.0,108.8011,108.8333,108.6963,108.793,102079.0
2016-08-29 14:00:00,134.97,135.02,134.76,134.76,120254.0,108.793,108.8333,108.6237,108.6237,120254.0
2016-08-29 14:30:00,134.75,134.91,134.69,134.79,155186.0,108.6157,108.7446,108.5673,108.6479,155186.0
2016-08-29 15:00:00,134.8,134.97,134.71,134.94,197401.0,108.656,108.793,108.5834,108.7688,197401.0
2016-08-29 15:30:00,134.93,135.3,134.91,135.25,609872.0,108.7608,109.059,108.7446,109.0187,609872.0
2016-08-30 09:30:00,134.8,135.05,133.71,133.9,386331.0,109.2151,109.4176,108.3319,108.4859,386331.0
2016-08-30 10:00:00,133.91,134.07,133.63,134.02,234954.0,108.494,108.6236,108.2671,108.5831,234954.0
2016-08-30 10:30:00,134.04,134.31,133.93,134.07,200901.0,108.5993,108.8181,108.5102,108.6236,200901.0
2016-08-30 11:00:00,134.06,134.24,134.03,134.24,206778.0,108.6155,108.7613,108.5912,108.7613,206778.0
2016-08-30 11:30:00,134.24,134.28,134.09,134.16,175288.0,108.7613,108.7938,108.6398,108.6965,175288.0
2016-08-30 12:00:00,134.17,134.25,134.09,134.24,121340.0,108.7046,108.7694,108.6398,108.7613,121340.0
2016-08-30 12:30:00,134.23,134.42,134.13,134.14,130776.0,108.7532,108.9072,108.6722,108.6803,130776.0
2016-08-30 13:00:00,134.13,134.19,134.09,134.12,155342.0,108.6722,108.7208,108.6398,108.6641,155342.0
2016-08-30 13:30:00,134.11,134.2,134.08,134.11,174209.0,108.656,108.7289,108.6317,108.656,174209.0
2016-08-30 14:00:00,134.1,134.17,133.99,134.09,175107.0,108.6479,108.7046,108.5588,108.6398,175107.0
2016-08-30 14:30:00,134.08,134.09,133.93,134.0,147102.0,108.6317,108.6398,108.5102,108.5669,147102.0
2016-08-30 15:00:00,134.01,134.11,133.94,134.05,135679.0,108.575,108.656,108.5183,108.6074,135679.0
2016-08-30 15:30:00,134.06,134.12,133.94,134.1,336964.0,108.6155,108.6641,108.5183,108.6479,336964.0
2016-08-31 09:30:00,133.89,134.53,133.6,134.26,320916.0,108.4778,108.9963,108.2428,108.7775,320916.0
2016-08-31 10:00:00,134.29,134.68,134.2,134.45,258138.0,108.8019,109.1178,108.7289,108.9315,258138.0
2016-08-31 10:30:00,134.44,134.44,134.1,134.16,241498.0,108.9234,108.9234,108.6479,108.6965,241498.0
2016-08-31 11:00:00,134.15,134.22,133.89,133.99,296455.0,108.6884,108.7451,108.4778,108.5588,296455.0
2016-08-31 11:30:00,133.99,134.11,133.91,133.92,190676.0,108.5588,108.656,108.494,108.5021,190676.0
2016-08-31 12:00:00,133.92,134.05,133.65,133.77,190145.0,108.5021,108.6074,108.2833,108.3806,190145.0
2016-08-31 12:30:00,133.77,133.93,133.62,133.79,167417.0,108.3806,108.5102,108.259,108.3968,167417.0
2016-08-31 13:00:00,133.79,133.95,133.67,133.88,133080.0,108.3968,108.5264,108.2995,108.4697,133080.0
2016-08-31 13:30:00,133.88,133.89,133.66,133.69,184438.0,108.4697,108.4778,108.2914,108.3157,184438.0
2016-08-31 14:00:00,133.7,134.17,133.68,134.11,165308.0,108.3238,108.7046,108.3076,108.656,165308.0
2016-08-31 14:30:00,134.12,134.13,133.98,134.02,168315.0,108.6641,108.6722,108.5507,108.5831,168315.0
2016-08-31 15:00:00,134.01,134.32,133.99,134.2,204445.0,108.575,108.8262,108.5588,108.7289,204445.0
2016-08-31 15:30:00,134.21,134.32,134.06,134.09,498569.0,108.737,108.8262,108.6155,108.6398,498569.0
2016-09-01 09:30:00,134.48,135.06,134.18,134.61,420409.0,108.9558,109.4257,108.7127,109.0611,420409.0
2016-09-01 10:00:00,134.57,134.66,133.99,134.11,408066.0,109.0287,109.1016,108.5588,108.656,408066.0
2016-09-01 10:30:00,134.09,134.09,133.66,133.88,414525.0,108.6398,108.6398,108.2914,108.4697,414525.0
2016-09-01 11:00:00,133.88,134.11,133.66,134.08,213237.0,108.4697,108.656,108.2914,108.6317,213237.0
2016-09-01 11:30:00,134.07,134.09,133.72,133.89,163977.0,108.6236,108.6398,108.34,108.4778,163977.0
2016-09-01 12:00:00,133.88,134.28,133.77,134.16,177233.0,108.4697,108.7938,108.3806,108.6965,177233.0
2016-09-01 12:30:00,134.16,134.46,134.09,134.12,169887.0,108.6965,108.9396,108.6398,108.6641,169887.0
2016-09-01 13:00:00,134.13,134.33,134.09,134.26,89783.0,108.6722,108.8343,108.6398,108.7775,89783.0
2016-09-01 13:30:00,134.28,134.35,134.13,134.13,107745.0,108.7938,108.8505,108.6722,108.6722,107745.0
2016-09-01 14:00:00,134.14,134.32,134.0,134.3,121524.0,108.6803,108.8262,108.5669,108.81,121524.0
2016-09-01 14:30:00,134.3,134.37,134.1,134.35,113204.0,108.81,108.8667,108.6479,108.8505,113204.0
2016-09-01 15:00:00,134.35,134.36,134.12,134.29,134420.0,108.8505,108.8586,108.6641,108.8019,134420.0
2016-09-01 15:30:00,134.29,134.3,134.08,134.25,362372.0,108.8019,108.81,108.6317,108.7694,362372.0
2016-09-02 09:30:00,134.77,135.65,134.77,135.56,440170.0,109.1908,109.9037,109.1908,109.8308,440170.0
2016-09-02 10:00:00,135.54,135.88,135.54,135.68,356693.0,109.8146,110.0901,109.8146,109.928,356693.0
2016-09-02 10:30:00,135.68,135.71,135.32,135.35,214180.0,109.928,109.9523,109.6364,109.6607,214180.0
2016-09-02 11:00:00,135.35,135.52,135.16,135.24,178011.0,109.6607,109.7984,109.5067,109.5715,178011.0
2016-09-02 11:30:00,135.25,135.37,135.18,135.29,167419.0,109.5796,109.6769,109.5229,109.6121,167419.0
2016-09-02 12:00:00,135.3,135.31,135.08,135.21,204127.0,109.6202,109.6283,109.4419,109.5472,204127.0
2016-09-02 12:30:00,135.21,135.29,135.07,135.1,114749.0,109.5472,109.6121,109.4338,109.4581,114749.0
2016-09-02 13:00:00,135.11,135.12,134.81,134.84,126365.0,109.4662,109.4743,109.2232,109.2475,126365.0
2016-09-02 13:30:00,134.82,134.84,134.55,134.71,133286.0,109.2313,109.2475,109.0125,109.1421,133286.0
2016-09-02 14:00:00,134.71,135.06,134.71,134.94,160068.0,109.1421,109.4257,109.1421,109.3285,160068.0
2016-09-02 14:30:00,134.94,135.08,134.94,135.0,117430.0,109.3285,109.4419,109.3285,109.3771,117430.0
2016-09-02 15:00:00,134.99,135.23,134.94,135.13,160993.0,109.369,109.5634,109.3285,109.4824,160993.0
2016-09-02 15:30:00,135.12,135.3,135.07,135.16,329594.0,109.4743,109.6202,109.4338,109.5067,329594.0
2016-09-06 09:30:00,134.96,135.72,134.76,134.88,473274.0,109.3447,109.9604,109.1827,109.2799,473274.0
2016-09-06 10:00:00,134.88,135.01,134.08,134.32,359403.0,109.2799,109.3852,108.6317,108.8262,359403.0
2016-09-06 10:30:00,134.31,134.35,134.07,134.19,173020.0,108.8181,108.8505,108.6236,108.7208,173020.0
2016-09-06 11:00:00,134.2,134.55,134.07,134.25,197743.0,108.7289,109.0125,108.6236,108.7694,197743.0
2016-09-06 11:30:00,134.26,134.37,134.06,134.14,173344.0,108.7775,108.8667,108.6155,108.6803,173344.0
2016-09-06 12:00:00,134.15,134.29,134.04,134.06,137126.0,108.6884,108.8019,108.5993,108.6155,137126.0
2016-09-06 12:30:00,134.06,134.15,133.9,133.91,146842.0,108.6155,108.6884,108.4859,108.494,146842.0
2016-09-06 13:00:00,133.91,134.12,133.89,134.0,131082.0,108.494,108.6641,108.4778,108.5669,131082.0
2016-09-06 13:30:00,134.0,134.15,133.95,133.95,162435.0,108.5669,108.6884,108.5264,108.5264,162435.0
2016-09-06 14:00:00,133.96,134.02,133.88,133.96,181134.0,108.5345,108.5831,108.4697,108.5345,181134.0
2016-09-06 14:30:00,133.97,134.04,133.89,134.04,151185.0,108.5426,108.5993,108.4778,108.5993,151185.0
2016-09-06 15:00:00,134.03,134.11,133.97,134.11,189943.0,108.5912,108.656,108.5426,108.656,189943.0
2016-09-06 15:30:00,134.12,134.22,134.02,134.13,606658.0,108.6641,108.7451,108.5831,108.6722,606658.0
2016-09-07 09:30:00,133.81,133.87,132.8,132.89,473192.0,108.413,108.4616,107.5947,107.6676,473192.0
2016-09-07 10:00:00,132.89,132.95,132.67,132.83,389573.0,107.6676,107.7162,107.4893,107.619,389573.0
2016-09-07 10:30:00,132.83,132.86,132.57,132.76,247611.0,107.619,107.6433,107.4083,107.5622,247611.0
2016-09-07 11:00:00,132.77,132.95,132.36,132.38,294799.0,107.5704,107.7162,107.2382,107.2544,294799.0
2016-09-07 11:30:00,132.39,132.39,132.16,132.29,224531.0,107.2625,107.2625,107.0761,107.1815,224531.0
2016-09-07 12:00:00,132.29,132.37,132.18,132.35,166116.0,107.1815,107.2463,107.0923,107.2301,166116.0
2016-09-07 12:30:00,132.35,132.63,132.34,132.48,212371.0,107.2301,107.4569,107.222,107.3354,212371.0
2016-09-07 13:00:00,132.49,132.61,132.39,132.41,159540.0,107.3435,107.4407,107.2625,107.2787,159540.0
2016-09-07 13:30:00,132.42,132.45,132.3,132.35,164366.0,107.2868,107.3111,107.1896,107.2301,164366.0
2016-09-07 14:00:00,132.36,132.74,132.36,132.73,205210.0,107.2382,107.546,107.2382,107.5379,205210.0
2016-09-07 14:30:00,132.74,132.76,132.59,132.71,207594.0,107.546,107.5622,107.4245,107.5217,207594.0
2016-09-07 15:00:00,132.71,132.88,132.55,132.77,274619.0,107.5217,107.6595,107.3921,107.5704,274619.0
2016-09-07 15:30:00,132.77,132.97,132.76,132.81,522632.0,107.5704,107.7324,107.5622,107.6028,522632.0
2016-09-08 09:30:00,131.55,132.94,131.45,132.68,663855.0,106.5819,107.7081,106.5009,107.4974,663855.0
2016-09-08 10:00:00,132.7,132.73,132.08,132.17,311078.0,107.5136,107.5379,107.0113,107.0842,311078.0
2016-09-08 10:30:00,132.15,132.4,131.89,132.05,193780.0,107.068,107.2706,106.8574,106.987,193780.0
2016-09-08 11:00:00,132.06,132.24,131.98,132.01,247162.0,106.9951,107.1409,106.9303,106.9546,247162.0
2016-09-08 11:30:00,132.01,132.02,131.68,131.75,202367.0,106.9546,106.9627,106.6872,106.7439,202367.0
2016-09-08 12:00:00,131.75,131.83,131.51,131.66,179908.0,106.7439,106.8088,106.5495,106.671,179908.0
2016-09-08 12:30:00,131.67,131.71,131.44,131.54,204969.0,106.6791,106.7115,106.4928,106.5738,204969.0
2016-09-08 13:00:00,131.54,131.58,131.36,131.38,204722.0,106.5738,106.6062,106.428,106.4442,204722.0
2016-09-08 13:30:00,131.38,131.4,131.12,131.33,225175.0,106.4442,106.4604,106.2335,106.4037,225175.0
2016-09-08 14:00:00,131.33,131.44,131.22,131.33,200562.0,106.4037,106.4928,106.3145,106.4037,200562.0
2016-09-08 14:30:00,131.33,131.58,131.26,131.5,258541.0,106.4037,106.6062,106.3469,106.5414,258541.0
2016-09-08 15:00:00,131.49,131.51,131.26,131.3,276228.0,106.5333,106.5495,106.3469,106.3794,276228.0
2016-09-08 15:30:00,131.31,131.5,131.18,131.26,655592.0,106.3875,106.5414,106.2821,106.3469,655592.0
2016-09-09 09:30:00,130.64,130.89,129.9,130.05,495072.0,105.8446,106.0472,105.2451,105.3666,495072.0
2016-09-09 10:00:00,130.04,130.26,129.71,129.72,306747.0,105.3585,105.5367,105.0911,105.0992,306747.0
2016-09-09 10:30:00,129.73,130.03,129.58,129.7,273747.0,105.1073,105.3504,104.9858,105.083,273747.0
2016-09-09 11:00:00,129.71,130.01,129.57,129.99,293575.0,105.0911,105.3342,104.9777,105.318,293575.0
2016-09-09 11:30:00,130.0,130.01,129.63,129.76,242180.0,105.3261,105.3342,105.0263,105.1316,242180.0
2016-09-09 12:00:00,129.76,129.86,129.52,129.78,210875.0,105.1316,105.2127,104.9372,105.1479,210875.0
2016-09-09 12:30:00,129.76,129.86,129.64,129.69,156387.0,105.1316,105.2127,105.0344,105.0749,156387.0
2016-09-09 13:00:00,129.7,129.74,129.38,129.48,143911.0,105.083,105.1154,104.8238,104.9048,143911.0
2016-09-09 13:30:00,129.49,129.51,129.03,129.03,277019.0,104.9129,104.9291,104.5402,104.5402,277019.0
2016-09-09 14:00:00,129.05,129.05,128.72,128.93,301626.0,104.5564,104.5564,104.289,104.4592,301626.0
2016-09-09 14:30:00,128.92,129.01,128.63,128.83,305546.0,104.4511,104.524,104.2161,104.3782,305546.0
2016-09-09 15:00:00,128.84,128.93,128.48,128.5,403713.0,104.3863,104.4592,104.0946,104.1108,403713.0
2016-09-09 15:30:00,128.5,128.51,127.73,127.76,1285171.0,104.1108,104.1189,103.4869,103.5112,1285171.0
2016-09-12 09:30:00,126.5,127.88,126.0,127.7,1520001.0,102.4904,103.6085,102.0853,103.4626,1520001.0
2016-09-12 10:00:00,127.69,128.19,127.51,128.16,671269.0,103.4545,103.8596,103.3087,103.8353,671269.0
2016-09-12 10:30:00,128.14,128.18,127.62,127.72,404052.0,103.8191,103.8515,103.3978,103.4788,404052.0
2016-09-12 11:00:00,127.71,127.81,127.16,127.16,449656.0,103.4707,103.5518,103.0251,103.0251,449656.0
2016-09-12 11:30:00,127.17,127.84,127.14,127.67,305779.0,103.0332,103.5761,103.0089,103.4383,305779.0
2016-09-12 12:00:00,127.68,127.79,127.6,127.78,285032.0,103.4464,103.5356,103.3816,103.5274,285032.0
2016-09-12 12:30:00,127.78,127.91,127.68,127.73,318653.0,103.5274,103.6328,103.4464,103.4869,318653.0
2016-09-12 13:00:00,127.73,128.28,127.7,127.84,464495.0,103.4869,103.9325,103.4626,103.5761,464495.0
2016-09-12 13:30:00,127.85,128.41,127.7,128.38,405334.0,103.5842,104.0379,103.4626,104.0136,405334.0
2016-09-12 14:00:00,128.39,128.67,128.33,128.48,355825.0,104.0217,104.2485,103.9731,104.0946,355825.0
2016-09-12 14:30:00,128.49,128.86,128.47,128.62,341731.0,104.1027,104.4025,104.0865,104.208,341731.0
2016-09-12 15:00:00,128.63,128.79,128.57,128.78,326436.0,104.2161,104.3458,104.1675,104.3376,326436.0
2016-09-12 15:30:00,128.78,128.81,128.55,128.58,669379.0,104.3376,104.362,104.1513,104.1756,669379.0
2016-09-13 09:30:00,127.74,128.0,126.82,126.85,575911.0,103.495,103.7057,102.7497,102.774,575911.0
2016-09-13 10:00:00,126.84,127.1,126.63,126.65,360029.0,102.7659,102.9765,102.5957,102.6119,360029.0
2016-09-13 10:30:00,126.66,126.83,126.31,126.35,309354.0,102.62,102.7578,102.3365,102.3689,309354.0
2016-09-13 11:00:00,126.36,126.43,126.11,126.25,300678.0,102.377,102.4337,102.1744,102.2878,300678.0
2016-09-13 11:30:00,126.25,126.26,126.02,126.21,254500.0,102.2878,102.2959,102.1015,102.2554,254500.0
2016-09-13 12:00:00,126.24,126.68,126.11,126.13,310065.0,102.2797,102.6362,102.1744,102.1906,310065.0
2016-09-13 12:30:00,126.15,126.19,125.78,125.9,220151.0,102.2068,102.2392,101.907,102.0043,220151.0
2016-09-13 13:00:00,125.93,126.38,125.7,126.25,201138.0,102.0286,102.3932,101.8422,102.2878,201138.0
2016-09-13 13:30:00,126.26,126.5,125.62,125.8,278499.0,102.2959,102.4904,101.7774,101.9233,278499.0
2016-09-13 14:00:00,125.79,125.79,125.47,125.57,392643.0,101.9151,101.9151,101.6559,101.7369,392643.0
2016-09-13 14:30:00,125.55,126.03,125.43,125.91,422533.0,101.7207,102.1096,101.6235,102.0124,422533.0
2016-09-13 15:00:00,125.91,126.24,125.7,126.16,449104.0,102.0124,102.2797,101.8422,102.2149,449104.0
2016-09-13 15:30:00,126.17,126.29,125.66,125.73,761237.0,102.223,102.3202,101.8098,101.8665,761237.0
2016-09-14 09:30:00,125.66,126.36,125.56,126.02,432359.0,101.8098,102.377,101.7288,102.1015,432359.0
2016-09-14 10:00:00,126.02,126.81,126.0,126.54,430174.0,102.1015,102.7416,102.0853,102.5228,430174.0
2016-09-14 10:30:00,126.56,126.71,126.22,126.36,371456.0,102.539,102.6605,102.2635,102.377,371456.0
2016-09-14 11:00:00,126.36,126.87,126.28,126.69,287484.0,102.377,102.7902,102.3121,102.6443,287484.0
2016-09-14 11:30:00,126.68,126.93,126.45,126.91,213259.0,102.6362,102.8388,102.4499,102.8226,213259.0
2016-09-14 12:00:00,126.92,126.95,126.69,126.85,115105.0,102.8307,102.855,102.6443,102.774,115105.0
2016-09-14 12:30:00,126.85,126.86,126.45,126.51,133493.0,102.774,102.7821,102.4499,102.4985,133493.0
2016-09-14 13:00:00,126.5,126.77,126.42,126.7,212542.0,102.4904,102.7091,102.4256,102.6524,212542.0
2016-09-14 13:30:00,126.7,126.86,126.42,126.44,203858.0,102.6524,102.7821,102.4256,102.4418,203858.0
2016-09-14 14:00:00,126.44,126.46,126.03,126.1,183823.0,102.4418,102.458,102.1096,102.1663,183823.0
2016-09-14 14:30:00,126.1,126.37,126.04,126.29,164866.0,102.1663,102.3851,102.1177,102.3202,164866.0
2016-09-14 15:00:00,126.29,126.32,125.84,125.85,249005.0,102.3202,102.3446,101.9557,101.9638,249005.0
2016-09-14 15:30:00,125.86,126.46,125.86,126.22,580040.0,101.9719,102.458,101.9719,102.2635,580040.0
2016-09-15 09:30:00,125.99,126.82,125.71,126.1,597846.0,102.0772,102.7497,101.8503,102.1663,597846.0
2016-09-15 10:00:00,126.08,126.35,125.92,126.08,321497.0,102.1501,102.3689,102.0205,102.1501,321497.0
2016-09-15 10:30:00,126.09,126.41,125.98,126.32,244556.0,102.1582,102.4175,102.0691,102.3446,244556.0
2016-09-15 11:00:00,126.34,126.81,126.33,126.81,257899.0,102.3608,102.7416,102.3527,102.7416,257899.0
2016-09-15 11:30:00,126.81,126.99,126.69,126.73,411345.0,102.7416,102.8874,102.6443,102.6767,411345.0
2016-09-15 12:00:00,126.73,126.76,126.48,126.66,162602.0,102.6767,102.701,102.4742,102.62,162602.0
2016-09-15 12:30:00,126.67,126.67,126.51,126.66,212409.0,102.6281,102.6281,102.4985,102.62,212409.0
2016-09-15 13:00:00,126.67,126.93,126.62,126.79,193504.0,102.6281,102.8388,102.5876,102.7254,193504.0
2016-09-15 13:30:00,126.8,127.31,126.79,127.29,233911.0,102.7335,103.1467,102.7254,103.1305,233911.0
2016-09-15 14:00:00,127.29,127.63,127.21,127.61,204555.0,103.1305,103.4059,103.0656,103.3897,204555.0
2016-09-15 14:30:00,127.62,127.64,127.28,127.33,205388.0,103.3978,103.414,103.1223,103.1629,205388.0
2016-09-15 15:00:00,127.34,127.47,126.84,126.99,411387.0,103.171,103.2763,102.7659,102.8874,411387.0
2016-09-15 15:30:00,127.0,127.13,126.87,126.99,731571.0,102.8955,103.0008,102.7902,102.8874,731571.0
2016-09-16 09:30:00,127.02,127.02,125.72,126.42,2317441.0,102.9117,102.9117,101.8584,102.4256,2317441.0
2016-09-16 10:00:00,126.4,126.49,125.82,125.99,348041.0,102.4094,102.4823,101.9395,102.0772,348041.0
2016-09-16 10:30:00,125.99,126.53,125.94,126.14,303449.0,102.0772,102.5147,102.0367,102.1987,303449.0
2016-09-16 11:00:00,126.12,126.15,125.75,125.9,264986.0,102.1825,102.2068,101.8827,102.0043,264986.0
2016-09-16 11:30:00,125.9,126.18,125.88,126.1,177459.0,102.0043,102.2311,101.9881,102.1663,177459.0
2016-09-16 12:00:00,126.08,126.4,126.01,126.32,178792.0,102.1501,102.4094,102.0934,102.3446,178792.0
2016-09-16 12:30:00,126.33,126.37,126.1,126.13,129269.0,102.3527,102.3851,102.1663,102.1906,129269.0
2016-09-16 13:00:00,126.12,126.24,125.99,125.99,165481.0,102.1825,102.2797,102.0772,102.0772,165481.0
2016-09-16 13:30:00,125.99,126.06,125.78,125.91,180599.0,102.0772,102.1339,101.907,102.0124,180599.0
2016-09-16 14:00:00,125.9,126.13,125.7,126.11,241222.0,102.0043,102.1906,101.8422,102.1744,241222.0
2016-09-16 14:30:00,126.11,126.27,126.05,126.06,222329.0,102.1744,102.304,102.1258,102.1339,222329.0
2016-09-16 15:00:00,126.08,126.25,126.07,126.08,206745.0,102.1501,102.2878,102.142,102.1501,206745.0
2016-09-16 15:30:00,126.08,126.33,126.07,126.11,523927.0,102.1501,102.3527,102.142,102.1744,523927.0
2016-09-19 09:30:00,126.68,127.33,126.61,127.27,483023.0,102.6362,103.1629,102.5795,103.1142,483023.0
2016-09-19 10:00:00,127.29,127.36,127.12,127.2,361617.0,103.1305,103.1872,102.9927,103.0575,361617.0
2016-09-19 10:30:00,127.2,127.2,126.73,127.08,264615.0,103.0575,103.0575,102.6767,102.9603,264615.0
2016-09-19 11:00:00,127.09,127.37,126.95,127.35,259689.0,102.9684,103.1953,102.855,103.1791,259689.0
2016-09-19 11:30:00,127.35,127.36,127.14,127.25,156409.0,103.1791,103.1872,103.0089,103.098,156409.0
2016-09-19 12:00:00,127.26,127.35,126.72,126.86,171291.0,103.1061,103.1791,102.6686,102.7821,171291.0
2016-09-19 12:30:00,126.83,126.92,126.68,126.69,155763.0,102.7578,102.8307,102.6362,102.6443,155763.0
2016-09-19 13:00:00,126.68,126.84,126.5,126.55,155609.0,102.6362,102.7659,102.4904,102.5309,155609.0
2016-09-19 13:30:00,126.54,126.62,126.17,126.57,209908.0,102.5228,102.5876,102.223,102.5471,209908.0
2016-09-19 14:00:00,126.57,126.71,126.54,126.59,150310.0,102.5471,102.6605,102.5228,102.5633,150310.0
2016-09-19 14:30:00,126.59,127.07,126.58,127.07,233546.0,102.5633,102.9522,102.5552,102.9522,233546.0
2016-09-19 15:00:00,127.05,127.07,126.54,126.59,234333.0,102.936,102.9522,102.5228,102.5633,234333.0
2016-09-19 15:30:00,126.59,126.68,126.25,126.29,776524.0,102.5633,102.6362,102.2878,102.3202,776524.0
2016-09-20 09:30:00,126.86,127.33,126.61,127.11,404356.0,102.7821,103.1629,102.5795,102.9846,404356.0
2016-09-20 10:00:00,127.13,127.22,126.59,126.81,264732.0,103.0008,103.0737,102.5633,102.7416,264732.0
2016-09-20 10:30:00,126.79,126.83,126.54,126.65,174705.0,102.7254,102.7578,102.5228,102.6119,174705.0
2016-09-20 11:00:00,126.65,126.87,126.43,126.48,136519.0,102.6119,102.7902,102.4337,102.4742,136519.0
2016-09-20 11:30:00,126.51,126.58,126.33,126.39,156120.0,102.4985,102.5552,102.3527,102.4013,156120.0
2016-09-20 12:00:00,126.39,126.72,126.36,126.69,122200.0,102.4013,102.6686,102.377,102.6443,122200.0
2016-09-20 12:30:00,126.69,126.69,126.43,126.45,123491.0,102.6443,102.6443,102.4337,102.4499,123491.0
2016-09-20 13:00:00,126.46,126.74,126.41,126.71,108309.0,102.458,102.6848,102.4175,102.6605,108309.0
2016-09-20 13:30:00,126.72,126.84,126.65,126.76,192089.0,102.6686,102.7659,102.6119,102.701,192089.0
2016-09-20 14:00:00,126.76,126.85,126.5,126.61,164588.0,102.701,102.774,102.4904,102.5795,164588.0
2016-09-20 14:30:00,126.6,126.78,126.5,126.75,223479.0,102.5714,102.7172,102.4904,102.6929,223479.0
2016-09-20 15:00:00,126.76,127.07,126.7,127.05,275456.0,102.701,102.9522,102.6524,102.936,275456.0
2016-09-20 15:30:00,127.05,127.15,126.82,126.82,562144.0,102.936,103.017,102.7497,102.7497,562144.0
2016-09-21 09:30:00,127.52,128.59,127.21,127.57,668482.0,103.3168,104.1837,103.0656,103.3573,668482.0
2016-09-21 10:00:00,127.56,127.7,127.38,127.58,244243.0,103.3492,103.4626,103.2034,103.3654,244243.0
2016-09-21 10:30:00,127.59,127.59,127.21,127.21,199247.0,103.3735,103.3735,103.0656,103.0656,199247.0
2016-09-21 11:00:00,127.22,127.34,127.13,127.25,123654.0,103.0737,103.171,103.0008,103.098,123654.0
2016-09-21 11:30:00,127.24,127.26,126.98,127.11,173805.0,103.0899,103.1061,102.8793,102.9846,173805.0
2016-09-21 12:00:00,127.12,127.17,126.57,126.73,280290.0,102.9927,103.0332,102.5471,102.6767,280290.0
2016-09-21 12:30:00,126.74,126.83,126.63,126.8,202337.0,102.6848,102.7578,102.5957,102.7335,202337.0
2016-09-21 13:00:00,126.8,126.99,126.79,126.9,145796.0,102.7335,102.8874,102.7254,102.8145,145796.0
2016-09-21 13:30:00,126.9,127.06,126.69,126.77,185850.0,102.8145,102.9441,102.6443,102.7091,185850.0
2016-09-21 14:00:00,126.77,127.72,126.55,127.1,587306.0,102.7091,103.4788,102.5309,102.9765,587306.0
2016-09-21 14:30:00,127.1,127.7,127.05,127.67,389912.0,102.9765,103.4626,102.936,103.4383,389912.0
2016-09-21 15:00:00,127.67,128.21,127.53,127.94,518863.0,103.4383,103.8758,103.3249,103.6571,518863.0
2016-09-21 15:30:00,127.96,128.42,127.96,128.1,737184.0,103.6733,104.046,103.6733,103.7867,737184.0
2016-09-22 09:30:00,128.82,129.45,128.82,129.17,727959.0,104.3701,104.8805,104.3701,104.6536,727959.0
2016-09-22 10:00:00,129.18,129.65,129.12,129.62,389025.0,104.6617,105.0425,104.6131,105.0182,389025.0
2016-09-22 10:30:00,129.62,129.65,129.34,129.45,226722.0,105.0182,105.0425,104.7914,104.8805,226722.0
2016-09-22 11:00:00,129.44,129.48,129.12,129.16,222764.0,104.8724,104.9048,104.6131,104.6455,222764.0
2016-09-22 11:30:00,129.16,129.27,129.1,129.14,171854.0,104.6455,104.7346,104.5969,104.6293,171854.0
2016-09-22 12:00:00,129.14,129.18,128.98,129.18,183339.0,104.6293,104.6617,104.4997,104.6617,183339.0
2016-09-22 12:30:00,129.15,129.18,129.07,129.15,134909.0,104.6374,104.6617,104.5726,104.6374,134909.0
2016-09-22 13:00:00,129.15,129.32,129.07,129.08,126491.0,104.6374,104.7752,104.5726,104.5807,126491.0
2016-09-22 13:30:00,129.07,129.19,129.04,129.14,133123.0,104.5726,104.6698,104.5483,104.6293,133123.0
2016-09-22 14:00:00,129.15,129.21,128.77,128.88,177349.0,104.6374,104.686,104.3295,104.4187,177349.0
2016-09-22 14:30:00,128.87,129.1,128.81,129.01,160301.0,104.4106,104.5969,104.362,104.524,160301.0
2016-09-22 15:00:00,129.01,129.13,128.94,129.0,179578.0,104.524,104.6212,104.4673,104.5159,179578.0
2016-09-22 15:30:00,129.01,129.09,128.72,128.73,619684.0,104.524,104.5888,104.289,104.2971,619684.0
2016-09-23 09:30:00,128.63,129.2,127.86,128.01,572953.0,104.2161,104.6779,103.5923,103.7138,572953.0
2016-09-23 10:00:00,128.02,128.45,127.94,128.43,303714.0,103.7219,104.0703,103.6571,104.0541,303714.0
2016-09-23 10:30:00,128.43,128.47,128.15,128.37,253434.0,104.0541,104.0865,103.8272,104.0055,253434.0
2016-09-23 11:00:00,128.37,128.53,128.29,128.43,197193.0,104.0055,104.1351,103.9407,104.0541,197193.0
2016-09-23 11:30:00,128.44,128.45,128.25,128.36,216969.0,104.0622,104.0703,103.9082,103.9974,216969.0
2016-09-23 12:00:00,128.36,128.51,128.3,128.4,348578.0,103.9974,104.1189,103.9488,104.0298,348578.0
2016-09-23 12:30:00,128.41,128.42,128.21,128.21,169026.0,104.0379,104.046,103.8758,103.8758,169026.0
2016-09-23 13:00:00,128.22,128.28,128.0,128.22,222360.0,103.8839,103.9325,103.7057,103.8839,222360.0
2016-09-23 13:30:00,128.22,128.31,128.01,128.11,249912.0,103.8839,103.9569,103.7138,103.7948,249912.0
2016-09-23 14:00:00,128.1,128.29,128.1,128.24,205026.0,103.7867,103.9407,103.7867,103.9001,205026.0
2016-09-23 14:30:00,128.24,128.33,128.15,128.25,199403.0,103.9001,103.9731,103.8272,103.9082,199403.0
2016-09-23 15:00:00,128.26,128.26,127.94,128.05,290665.0,103.9163,103.9163,103.6571,103.7462,290665.0
2016-09-23 15:30:00,128.05,128.1,127.79,127.81,508652.0,103.7462,103.7867,103.5356,103.5518,508652.0
2016-09-26 09:30:00,127.1,127.23,126.27,126.41,390576.0,102.9765,103.0818,102.304,102.4175,390576.0
2016-09-26 10:00:00,126.41,126.65,126.03,126.19,367079.0,102.4175,102.6119,102.1096,102.2392,367079.0
2016-09-26 10:30:00,126.17,126.38,126.0,126.02,240487.0,102.223,102.3932,102.0853,102.1015,240487.0
2016-09-26 11:00:00,126.03,126.03,125.62,125.68,327364.0,102.1096,102.1096,101.7774,101.826,327364.0
2016-09-26 11:30:00,125.69,125.83,125.56,125.73,276474.0,101.8341,101.9476,101.7288,101.8665,276474.0
2016-09-26 12:00:00,125.74,125.75,125.64,125.66,216299.0,101.8746,101.8827,101.7936,101.8098,216299.0
2016-09-26 12:30:00,125.66,125.87,125.61,125.84,245421.0,101.8098,101.98,101.7693,101.9557,245421.0
2016-09-26 13:00:00,125.83,125.91,125.7,125.74,219732.0,101.9476,102.0124,101.8422,101.8746,219732.0
2016-09-26 13:30:00,125.74,125.77,125.64,125.75,176427.0,101.8746,101.8989,101.7936,101.8827,176427.0
2016-09-26 14:00:00,125.73,125.96,125.67,125.96,221257.0,101.8665,102.0529,101.8179,102.0529,221257.0
2016-09-26 14:30:00,125.95,126.03,125.8,125.8,246078.0,102.0448,102.1096,101.9233,101.9233,246078.0
2016-09-26 15:00:00,125.81,125.85,125.6,125.77,379912.0,101.9314,101.9638,101.7612,101.8989,379912.0
2016-09-26 15:30:00,125.77,125.86,125.35,125.49,940619.0,101.8989,101.9719,101.5587,101.6721,940619.0
2016-09-27 09:30:00,125.8,126.42,125.36,126.4,486193.0,101.9233,102.4256,101.5668,102.4094,486193.0
2016-09-27 10:00:00,126.41,126.97,126.37,126.82,529699.0,102.4175,102.8712,102.3851,102.7497,529699.0
2016-09-27 10:30:00,126.82,126.82,126.28,126.34,284042.0,102.7497,102.7497,102.3121,102.3608,284042.0
2016-09-27 11:00:00,126.34,126.62,126.25,126.58,188463.0,102.3608,102.5876,102.2878,102.5552,188463.0
2016-09-27 11:30:00,126.58,126.7,126.42,126.58,188697.0,102.5552,102.6524,102.4256,102.5552,188697.0
2016-09-27 12:00:00,126.57,126.99,126.47,126.88,185771.0,102.5471,102.8874,102.4661,102.7983,185771.0
2016-09-27 12:30:00,126.88,126.9,126.59,126.74,139131.0,102.7983,102.8145,102.5633,102.6848,139131.0
2016-09-27 13:00:00,126.73,126.82,126.54,126.63,159569.0,102.6767,102.7497,102.5228,102.5957,159569.0
2016-09-27 13:30:00,126.63,126.65,126.41,126.52,155730.0,102.5957,102.6119,102.4175,102.5066,155730.0
2016-09-27 14:00:00,126.52,126.6,126.44,126.53,186131.0,102.5066,102.5714,102.4418,102.5147,186131.0
2016-09-27 14:30:00,126.53,126.57,126.36,126.53,218638.0,102.5147,102.5471,102.377,102.5147,218638.0
2016-09-27 15:00:00,126.52,126.61,126.49,126.55,261403.0,102.5066,102.5795,102.4823,102.5309,261403.0
2016-09-27 15:30:00,126.55,126.86,126.46,126.82,620673.0,102.5309,102.7821,102.458,102.7497,620673.0
2016-09-28 09:30:00,127.21,128.13,127.06,127.87,819391.0,103.0656,103.811,102.9441,103.6004,819391.0
2016-09-28 10:00:00,127.87,128.53,127.81,128.36,477101.0,103.6004,104.1351,103.5518,103.9974,477101.0
2016-09-28 10:30:00,128.35,128.41,128.11,128.36,395241.0,103.9893,104.0379,103.7948,103.9974,395241.0
2016-09-28 11:00:00,128.34,128.37,128.05,128.15,314755.0,103.9812,104.0055,103.7462,103.8272,314755.0
2016-09-28 11:30:00,128.14,128.18,127.88,127.96,328565.0,103.8191,103.8515,103.6085,103.6733,328565.0
2016-09-28 12:00:00,127.95,128.04,127.66,127.66,296019.0,103.6652,103.7381,103.4302,103.4302,296019.0
2016-09-28 12:30:00,127.66,127.8,127.53,127.64,167165.0,103.4302,103.5437,103.3249,103.414,167165.0
2016-09-28 13:00:00,127.64,127.95,127.58,127.83,209562.0,103.414,103.6652,103.3654,103.568,209562.0
2016-09-28 13:30:00,127.84,128.19,127.83,127.92,239373.0,103.5761,103.8596,103.568,103.6409,239373.0
2016-09-28 14:00:00,127.93,128.15,127.82,127.98,264311.0,103.649,103.8272,103.5599,103.6895,264311.0
2016-09-28 14:30:00,127.99,128.16,127.87,128.1,215297.0,103.6976,103.8353,103.6004,103.7867,215297.0
2016-09-28 15:00:00,128.1,128.14,127.83,127.89,229468.0,103.7867,103.8191,103.568,103.6166,229468.0
2016-09-28 15:30:00,127.9,128.38,127.86,128.23,684869.0,103.6247,104.0136,103.5923,103.892,684869.0
2016-09-29 09:30:00,128.48,130.74,128.3,129.3,991411.0,104.0946,105.9256,103.9488,104.759,991411.0
2016-09-29 10:00:00,129.31,129.56,129.11,129.15,500613.0,104.7671,104.9696,104.605,104.6374,500613.0
2016-09-29 10:30:00,129.16,129.86,129.06,129.45,350494.0,104.6455,105.2127,104.5645,104.8805,350494.0
2016-09-29 11:00:00,129.45,129.48,128.92,129.02,322783.0,104.8805,104.9048,104.4511,104.5321,322783.0
2016-09-29 11:30:00,129.04,129.17,128.95,129.13,237055.0,104.5483,104.6536,104.4754,104.6212,237055.0
2016-09-29 12:00:00,129.13,129.34,128.92,129.03,286931.0,104.6212,104.7914,104.4511,104.5402,286931.0
2016-09-29 12:30:00,129.03,129.09,128.11,128.4,312564.0,104.5402,104.5888,103.7948,104.0298,312564.0
2016-09-29 13:00:00,128.39,128.69,128.1,128.47,302170.0,104.0217,104.2647,103.7867,104.0865,302170.0
2016-09-29 13:30:00,128.46,128.6,128.14,128.28,216535.0,104.0784,104.1918,103.8191,103.9325,216535.0
2016-09-29 14:00:00,128.24,128.58,128.08,128.55,211145.0,103.9001,104.1756,103.7705,104.1513,211145.0
2016-09-29 14:30:00,128.56,128.74,128.3,128.36,246903.0,104.1594,104.3052,103.9488,103.9974,246903.0
2016-09-29 15:00:00,128.34,128.46,127.91,128.17,355605.0,103.9812,104.0784,103.6328,103.8434,355605.0
2016-09-29 15:30:00,128.18,128.3,127.92,127.93,786110.0,103.8515,103.9488,103.6409,103.649,786110.0
2016-09-30 09:30:00,127.87,128.74,127.63,127.65,443028.0,103.6004,104.3052,103.4059,103.4221,443028.0
2016-09-30 10:00:00,127.69,128.09,127.66,127.97,387976.0,103.4545,103.7786,103.4302,103.6814,387976.0
2016-09-30 10:30:00,127.98,128.33,127.97,128.25,277123.0,103.6895,103.9731,103.6814,103.9082,277123.0
2016-09-30 11:00:00,128.26,128.95,128.23,128.71,389152.0,103.9163,104.4754,103.892,104.2809,389152.0
2016-09-30 11:30:00,128.71,128.74,128.5,128.68,247307.0,104.2809,104.3052,104.1108,104.2566,247307.0
2016-09-30 12:00:00,128.66,128.91,128.64,128.88,138173.0,104.2404,104.443,104.2242,104.4187,138173.0
2016-09-30 12:30:00,128.87,128.89,128.67,128.67,128944.0,104.4106,104.4268,104.2485,104.2485,128944.0
2016-09-30 13:00:00,128.67,128.87,128.6,128.85,153764.0,104.2485,104.4106,104.1918,104.3944,153764.0
2016-09-30 13:30:00,128.85,129.15,128.83,129.09,243796.0,104.3944,104.6374,104.3782,104.5888,243796.0
2016-09-30 14:00:00,129.1,129.16,129.0,129.0,161254.0,104.5969,104.6455,104.5159,104.5159,161254.0
2016-09-30 14:30:00,129.01,129.2,129.0,129.12,180919.0,104.524,104.6779,104.5159,104.6131,180919.0
2016-09-30 15:00:00,129.12,129.24,128.97,128.99,336411.0,104.6131,104.7103,104.4916,104.5078,336411.0
2016-09-30 15:30:00,129.0,129.11,128.67,128.69,567149.0,104.5159,104.605,104.2485,104.2647,567149.0
2016-10-03 09:30:00,128.2,128.82,127.97,128.25,279220.0,103.8677,104.3701,103.6814,103.9082,279220.0
2016-10-03 10:00:00,128.29,128.63,128.19,128.46,238581.0,103.9407,104.2161,103.8596,104.0784,238581.0
2016-10-03 10:30:00,128.48,128.72,128.38,128.65,133409.0,104.0946,104.289,104.0136,104.2323,133409.0
2016-10-03 11:00:00,128.64,128.65,128.28,128.4,145797.0,104.2242,104.2323,103.9325,104.0298,145797.0
2016-10-03 11:30:00,128.39,128.4,128.05,128.17,163105.0,104.0217,104.0298,103.7462,103.8434,163105.0
2016-10-03 12:00:00,128.15,128.37,128.09,128.16,131163.0,103.8272,104.0055,103.7786,103.8353,131163.0
2016-10-03 12:30:00,128.15,128.23,128.02,128.18,149869.0,103.8272,103.892,103.7219,103.8515,149869.0
2016-10-03 13:00:00,128.2,128.28,127.98,128.23,139675.0,103.8677,103.9325,103.6895,103.892,139675.0
2016-10-03 13:30:00,128.24,128.44,128.22,128.43,217812.0,103.9001,104.0622,103.8839,104.0541,217812.0
2016-10-03 14:00:00,128.43,128.59,128.39,128.43,274431.0,104.0541,104.1837,104.0217,104.0541,274431.0
2016-10-03 14:30:00,128.42,128.52,128.25,128.39,176476.0,104.046,104.127,103.9082,104.0217,176476.0
2016-10-03 15:00:00,128.4,128.43,128.31,128.36,220170.0,104.0298,104.0541,103.9569,103.9974,220170.0
2016-10-03 15:30:00,128.36,128.65,128.35,128.49,531498.0,103.9974,104.2323,103.9893,104.1027,531498.0
2016-10-04 09:30:00,128.53,129.9,128.52,129.22,567078.0,104.1351,105.2451,104.127,104.6941,567078.0
2016-10-04 10:00:00,129.23,129.44,128.75,128.82,417074.0,104.7022,104.8724,104.3133,104.3701,417074.0
2016-10-04 10:30:00,128.82,129.57,128.76,129.32,406902.0,104.3701,104.9777,104.3214,104.7752,406902.0
2016-10-04 11:00:00,129.32,129.33,128.82,128.95,323440.0,104.7752,104.7833,104.3701,104.4754,323440.0
2016-10-04 11:30:00,128.94,129.29,128.83,128.91,221972.0,104.4673,104.7509,104.3782,104.443,221972.0
2016-10-04 12:00:00,128.9,129.0,128.33,128.53,204905.0,104.4349,104.5159,103.9731,104.1351,204905.0
2016-10-04 12:30:00,128.54,128.87,128.39,128.56,119971.0,104.1432,104.4106,104.0217,104.1594,119971.0
2016-10-04 13:00:00,128.54,128.65,127.96,128.05,190971.0,104.1432,104.2323,103.6733,103.7462,190971.0
2016-10-04 13:30:00,128.05,128.35,127.95,128.18,178655.0,103.7462,103.9893,103.6652,103.8515,178655.0
2016-10-04 14:00:00,128.17,128.34,127.97,128.09,220869.0,103.8434,103.9812,103.6814,103.7786,220869.0
2016-10-04 14:30:00,128.1,128.32,127.96,128.0,183966.0,103.7867,103.965,103.6733,103.7057,183966.0
2016-10-04 15:00:00,128.0,128.37,127.95,128.37,217371.0,103.7057,104.0055,103.6652,104.0055,217371.0
2016-10-04 15:30:00,128.37,128.57,128.15,128.21,802302.0,104.0055,104.1675,103.8272,103.8758,802302.0
2016-10-05 09:30:00,128.32,129.03,127.71,128.78,511251.0,103.965,104.5402,103.4707,104.3376,511251.0
2016-10-05 10:00:00,128.78,128.83,128.25,128.66,298960.0,104.3376,104.3782,103.9082,104.2404,298960.0
2016-10-05 10:30:00,128.66,128.77,128.06,128.33,282991.0,104.2404,104.3295,103.7543,103.9731,282991.0
2016-10-05 11:00:00,128.33,128.48,128.22,128.44,159155.0,103.9731,104.0946,103.8839,104.0622,159155.0
2016-10-05 11:30:00,128.45,128.5,128.25,128.35,144605.0,104.0703,104.1108,103.9082,103.9893,144605.0
2016-10-05 12:00:00,128.36,128.49,128.12,128.13,154209.0,103.9974,104.1027,103.8029,103.811,154209.0
2016-10-05 12:30:00,128.14,128.33,128.06,128.22,161314.0,103.8191,103.9731,103.7543,103.8839,161314.0
2016-10-05 13:00:00,128.22,128.36,128.01,128.09,148083.0,103.8839,103.9974,103.7138,103.7786,148083.0
2016-10-05 13:30:00,128.1,128.19,128.06,128.15,145117.0,103.7867,103.8596,103.7543,103.8272,145117.0
2016-10-05 14:00:00,128.16,128.17,127.97,127.98,179389.0,103.8353,103.8434,103.6814,103.6895,179389.0
2016-10-05 14:30:00,127.98,128.0,127.84,127.93,282657.0,103.6895,103.7057,103.5761,103.649,282657.0
2016-10-05 15:00:00,127.92,128.08,127.71,127.72,268357.0,103.6409,103.7705,103.4707,103.4788,268357.0
2016-10-05 15:30:00,127.72,127.75,127.52,127.57,578461.0,103.4788,103.5031,103.3168,103.3573,578461.0
2016-10-06 09:30:00,126.87,128.66,126.43,128.31,1095056.0,102.7902,104.2404,102.4337,103.9569,1095056.0
2016-10-06 10:00:00,128.31,128.97,128.28,128.91,517272.0,103.9569,104.4916,103.9325,104.443,517272.0
2016-10-06 10:30:00,128.91,129.16,128.62,128.63,350976.0,104.443,104.6455,104.208,104.2161,350976.0
2016-10-06 11:00:00,128.63,128.96,128.41,128.96,257452.0,104.2161,104.4835,104.0379,104.4835,257452.0
2016-10-06 11:30:00,128.97,129.47,128.73,129.31,374726.0,104.4916,104.8967,104.2971,104.7671,374726.0
2016-10-06 12:00:00,129.31,129.58,129.25,129.33,212571.0,104.7671,104.9858,104.7184,104.7833,212571.0
2016-10-06 12:30:00,129.31,129.44,129.25,129.25,165890.0,104.7671,104.8724,104.7184,104.7184,165890.0
2016-10-06 13:00:00,129.25,129.35,129.16,129.32,162614.0,104.7184,104.7995,104.6455,104.7752,162614.0
2016-10-06 13:30:00,129.31,129.48,129.26,129.38,162507.0,104.7671,104.9048,104.7265,104.8238,162507.0
2016-10-06 14:00:00,129.37,129.75,129.37,129.67,273837.0,104.8157,105.1235,104.8157,105.0587,273837.0
2016-10-06 14:30:00,129.66,129.96,129.52,129.9,569434.0,105.0506,105.2937,104.9372,105.2451,569434.0
2016-10-06 15:00:00,129.91,130.0,129.81,129.97,489777.0,105.2532,105.3261,105.1722,105.3018,489777.0
2016-10-06 15:30:00,129.97,130.45,129.91,130.22,1440329.0,105.3018,105.6907,105.2532,105.5043,1440329.0
2016-10-07 09:30:00,129.83,130.41,129.23,129.55,842317.0,105.1884,105.6583,104.7022,104.9615,842317.0
2016-10-07 10:00:00,129.53,129.98,129.38,129.67,618605.0,104.9453,105.3099,104.8238,105.0587,618605.0
2016-10-07 10:30:00,129.67,129.78,129.06,129.19,219887.0,105.0587,105.1479,104.5645,104.6698,219887.0
2016-10-07 11:00:00,129.18,129.18,128.52,128.58,306706.0,104.6617,104.6617,104.127,104.1756,306706.0
2016-10-07 11:30:00,128.59,128.65,127.88,128.13,378509.0,104.1837,104.2323,103.6085,103.811,378509.0
2016-10-07 12:00:00,128.12,128.42,128.1,128.3,244378.0,103.8029,104.046,103.7867,103.9488,244378.0
2016-10-07 12:30:00,128.27,128.44,128.21,128.34,282534.0,103.9244,104.0622,103.8758,103.9812,282534.0
2016-10-07 13:00:00,128.34,128.51,128.12,128.47,188706.0,103.9812,104.1189,103.8029,104.0865,188706.0
2016-10-07 13:30:00,128.47,128.77,128.41,128.45,337304.0,104.0865,104.3295,104.0379,104.0703,337304.0
2016-10-07 14:00:00,128.46,128.7,128.35,128.69,238099.0,104.0784,104.2728,103.9893,104.2647,238099.0
2016-10-07 14:30:00,128.69,128.85,128.55,128.57,180506.0,104.2647,104.3944,104.1513,104.1675,180506.0
2016-10-07 15:00:00,128.55,128.61,128.41,128.46,213112.0,104.1513,104.1999,104.0379,104.0784,213112.0
2016-10-07 15:30:00,128.46,128.58,128.28,128.3,568538.0,104.0784,104.1756,103.9325,103.9488,568538.0
2016-10-10 09:30:00,128.45,128.94,128.12,128.24,469782.0,104.0703,104.4673,103.8029,103.9001,469782.0
2016-10-10 10:00:00,128.25,128.35,127.93,128.2,351835.0,103.9082,103.9893,103.649,103.8677,351835.0
2016-10-10 10:30:00,128.2,128.3,128.09,128.22,365360.0,103.8677,103.9488,103.7786,103.8839,365360.0
2016-10-10 11:00:00,128.22,128.22,127.94,127.98,183956.0,103.8839,103.8839,103.6571,103.6895,183956.0
2016-10-10 11:30:00,127.99,128.02,127.84,127.85,253152.0,103.6976,103.7219,103.5761,103.5842,253152.0
2016-10-10 12:00:00,127.85,127.86,127.54,127.62,183167.0,103.5842,103.5923,103.333,103.3978,183167.0
2016-10-10 12:30:00,127.63,127.74,127.52,127.58,196281.0,103.4059,103.495,103.3168,103.3654,196281.0
2016-10-10 13:00:00,127.58,127.66,127.52,127.54,142032.0,103.3654,103.4302,103.3168,103.333,142032.0
2016-10-10 13:30:00,127.54,127.69,127.52,127.58,120528.0,103.333,103.4545,103.3168,103.3654,120528.0
2016-10-10 14:00:00,127.57,127.6,127.45,127.5,163102.0,103.3573,103.3816,103.2601,103.3006,163102.0
2016-10-10 14:30:00,127.5,127.57,127.46,127.49,202150.0,103.3006,103.3573,103.2682,103.2925,202150.0
2016-10-10 15:00:00,127.5,127.5,127.42,127.5,197128.0,103.3006,103.3006,103.2358,103.3006,197128.0
2016-10-10 15:30:00,127.49,127.5,127.26,127.31,549076.0,103.2925,103.3006,103.1061,103.1467,549076.0
2016-10-11 09:30:00,126.85,127.08,126.41,126.52,518555.0,102.774,102.9603,102.4175,102.5066,518555.0
2016-10-11 10:00:00,126.53,126.58,126.1,126.27,376520.0,102.5147,102.5552,102.1663,102.304,376520.0
2016-10-11 10:30:00,126.27,126.37,126.08,126.11,270438.0,102.304,102.3851,102.1501,102.1744,270438.0
2016-10-11 11:00:00,126.1,126.24,125.94,126.13,256074.0,102.1663,102.2797,102.0367,102.1906,256074.0
2016-10-11 11:30:00,126.12,126.52,126.09,126.48,223764.0,102.1825,102.5066,102.1582,102.4742,223764.0
2016-10-11 12:00:00,126.49,126.51,126.07,126.49,193635.0,102.4823,102.4985,102.142,102.4823,193635.0
2016-10-11 12:30:00,126.49,126.7,126.28,126.5,150868.0,102.4823,102.6524,102.3121,102.4904,150868.0
2016-10-11 13:00:00,126.49,126.5,126.06,126.22,172787.0,102.4823,102.4904,102.1339,102.2635,172787.0
2016-10-11 13:30:00,126.21,126.22,125.75,125.84,165860.0,102.2554,102.2635,101.8827,101.9557,165860.0
2016-10-11 14:00:00,125.84,125.93,125.46,125.63,273217.0,101.9557,102.0286,101.6478,101.7855,273217.0
2016-10-11 14:30:00,125.63,125.85,125.54,125.74,201632.0,101.7855,101.9638,101.7126,101.8746,201632.0
2016-10-11 15:00:00,125.73,126.02,125.49,125.77,446924.0,101.8665,102.1015,101.6721,101.8989,446924.0
2016-10-11 15:30:00,125.78,126.0,125.63,125.84,742367.0,101.907,102.0853,101.7855,101.9557,742367.0
2016-10-12 09:30:00,125.85,126.52,125.71,126.39,293567.0,101.9638,102.5066,101.8503,102.4013,293567.0
2016-10-12 10:00:00,126.42,126.78,126.3,126.67,214041.0,102.4256,102.7172,102.3284,102.6281,214041.0
2016-10-12 10:30:00,126.65,126.71,126.35,126.41,174452.0,102.6119,102.6605,102.3689,102.4175,174452.0
2016-10-12 11:00:00,126.42,126.65,126.36,126.47,199058.0,102.4256,102.6119,102.377,102.4661,199058.0
2016-10-12 11:30:00,126.47,126.68,126.25,126.3,225331.0,102.4661,102.6362,102.2878,102.3284,225331.0
2016-10-12 12:00:00,126.31,126.67,126.29,126.6,131628.0,102.3365,102.6281,102.3202,102.5714,131628.0
2016-10-12 12:30:00,126.6,126.87,126.6,126.79,122251.0,102.5714,102.7902,102.5714,102.7254,122251.0
2016-10-12 13:00:00,126.8,126.92,126.71,126.89,155054.0,102.7335,102.8307,102.6605,102.8064,155054.0
2016-10-12 13:30:00,126.89,126.97,126.82,126.95,122394.0,102.8064,102.8712,102.7497,102.855,122394.0
2016-10-12 14:00:00,126.94,127.16,126.75,126.9,217048.0,102.8469,103.0251,102.6929,102.8145,217048.0
2016-10-12 14:30:00,126.89,127.08,126.88,126.91,147821.0,102.8064,102.9603,102.7983,102.8226,147821.0
2016-10-12 15:00:00,126.91,127.03,126.83,126.86,157180.0,102.8226,102.9198,102.7578,102.7821,157180.0
2016-10-12 15:30:00,126.85,126.94,126.68,126.71,394277.0,102.774,102.8469,102.6362,102.6605,394277.0
2016-10-13 09:30:00,126.25,126.66,125.52,125.6,320367.0,102.2878,102.62,101.6964,101.7612,320367.0
2016-10-13 10:00:00,125.58,125.68,125.22,125.25,340202.0,101.745,101.826,101.4533,101.4776,340202.0
2016-10-13 10:30:00,125.25,125.83,125.17,125.44,241012.0,101.4776,101.9476,101.4128,101.6316,241012.0
2016-10-13 11:00:00,125.43,125.75,125.21,125.7,186070.0,101.6235,101.8827,101.4452,101.8422,186070.0
2016-10-13 11:30:00,125.69,125.96,125.65,125.93,137161.0,101.8341,102.0529,101.8017,102.0286,137161.0
2016-10-13 12:00:00,125.94,125.98,125.68,125.74,123849.0,102.0367,102.0691,101.826,101.8746,123849.0
2016-10-13 12:30:00,125.74,126.21,125.74,126.03,146067.0,101.8746,102.2554,101.8746,102.1096,146067.0
2016-10-13 13:00:00,126.03,126.22,126.01,126.15,100646.0,102.1096,102.2635,102.0934,102.2068,100646.0
2016-10-13 13:30:00,126.15,126.37,126.04,126.36,112314.0,102.2068,102.3851,102.1177,102.377,112314.0
2016-10-13 14:00:00,126.36,126.48,126.2,126.26,169556.0,102.377,102.4742,102.2473,102.2959,169556.0
2016-10-13 14:30:00,126.25,126.62,126.25,126.41,180872.0,102.2878,102.5876,102.2878,102.4175,180872.0
2016-10-13 15:00:00,126.41,126.57,126.37,126.42,159228.0,102.4175,102.5471,102.3851,102.4256,159228.0
2016-10-13 15:30:00,126.43,126.49,126.16,126.34,487250.0,102.4337,102.4823,102.2149,102.3608,487250.0
2016-10-14 09:30:00,126.9,127.56,126.52,127.11,459941.0,102.8145,103.3492,102.5066,102.9846,459941.0
2016-10-14 10:00:00,127.09,127.24,126.74,126.82,345643.0,102.9684,103.0899,102.6848,102.7497,345643.0
2016-10-14 10:30:00,126.81,127.27,126.79,127.18,201101.0,102.7416,103.1142,102.7254,103.0413,201101.0
2016-10-14 11:00:00,127.19,127.21,126.88,126.9,193338.0,103.0494,103.0656,102.7983,102.8145,193338.0
2016-10-14 11:30:00,126.89,127.02,126.65,126.92,191925.0,102.8064,102.9117,102.6119,102.8307,191925.0
2016-10-14 12:00:00,126.9,126.99,126.7,126.84,169444.0,102.8145,102.8874,102.6524,102.7659,169444.0
2016-10-14 12:30:00,126.86,126.9,126.74,126.82,131696.0,102.7821,102.8145,102.6848,102.7497,131696.0
2016-10-14 13:00:00,126.82,127.01,126.69,126.84,255808.0,102.7497,102.9036,102.6443,102.7659,255808.0
2016-10-14 13:30:00,126.85,127.03,126.63,126.72,176502.0,102.774,102.9198,102.5957,102.6686,176502.0
2016-10-14 14:00:00,126.71,126.82,126.55,126.79,150262.0,102.6605,102.7497,102.5309,102.7254,150262.0
2016-10-14 14:30:00,126.8,126.81,126.49,126.54,139949.0,102.7335,102.7416,102.4823,102.5228,139949.0
2016-10-14 15:00:00,126.54,126.69,126.51,126.66,180074.0,102.5228,102.6443,102.4985,102.62,180074.0
2016-10-14 15:30:00,126.65,126.81,126.42,126.44,460461.0,102.6119,102.7416,102.4256,102.4418,460461.0
2016-10-17 09:30:00,126.18,126.8,126.16,126.28,210981.0,102.2311,102.7335,102.2149,102.3121,210981.0
2016-10-17 10:00:00,126.29,126.36,125.84,126.06,167896.0,102.3202,102.377,101.9557,102.1339,167896.0
2016-10-17 10:30:00,126.05,126.08,125.61,125.69,244389.0,102.1258,102.1501,101.7693,101.8341,244389.0
2016-10-17 11:00:00,125.68,125.9,125.6,125.62,157794.0,101.826,102.0043,101.7612,101.7774,157794.0
2016-10-17 11:30:00,125.62,125.93,125.62,125.9,109198.0,101.7774,102.0286,101.7774,102.0043,109198.0
2016-10-17 12:00:00,125.92,125.93,125.64,125.65,97868.0,102.0205,102.0286,101.7936,101.8017,97868.0
2016-10-17 12:30:00,125.64,125.73,125.58,125.61,90644.0,101.7936,101.8665,101.745,101.7693,90644.0
2016-10-17 13:00:00,125.62,125.73,125.5,125.56,75334.0,101.7774,101.8665,101.6802,101.7288,75334.0
2016-10-17 13:30:00,125.58,125.61,125.25,125.28,129545.0,101.745,101.7693,101.4776,101.5019,129545.0
2016-10-17 14:00:00,125.29,125.33,125.06,125.16,276709.0,101.51,101.5425,101.3237,101.4047,276709.0
2016-10-17 14:30:00,125.15,125.16,124.88,125.13,290952.0,101.3966,101.4047,101.1779,101.3804,290952.0
2016-10-17 15:00:00,125.12,125.18,124.98,124.99,334495.0,101.3723,101.4209,101.2589,101.267,334495.0
2016-10-17 15:30:00,124.99,125.15,124.88,125.08,613666.0,101.267,101.3966,101.1779,101.3399,613666.0
2016-10-18 09:30:00,126.13,126.25,125.5,125.69,325571.0,102.1906,102.2878,101.6802,101.8341,325571.0
2016-10-18 10:00:00,125.7,125.86,125.18,125.22,248359.0,101.8422,101.9719,101.4209,101.4533,248359.0
2016-10-18 10:30:00,125.24,125.63,125.15,125.6,302307.0,101.4695,101.7855,101.3966,101.7612,302307.0
2016-10-18 11:00:00,125.6,125.63,125.43,125.47,200122.0,101.7612,101.7855,101.6235,101.6559,200122.0
2016-10-18 11:30:00,125.48,125.81,125.42,125.74,195096.0,101.664,101.9314,101.6154,101.8746,195096.0
2016-10-18 12:00:00,125.75,126.08,125.73,126.03,149243.0,101.8827,102.1501,101.8665,102.1096,149243.0
2016-10-18 12:30:00,126.04,126.06,125.84,125.86,99816.0,102.1177,102.1339,101.9557,101.9719,99816.0
2016-10-18 13:00:00,125.86,126.04,125.84,125.99,91133.0,101.9719,102.1177,101.9557,102.0772,91133.0
2016-10-18 13:30:00,125.98,126.06,125.88,126.0,96474.0,102.0691,102.1339,101.9881,102.0853,96474.0
2016-10-18 14:00:00,126.0,126.08,125.89,126.08,203581.0,102.0853,102.1501,101.9962,102.1501,203581.0
2016-10-18 14:30:00,126.08,126.1,125.99,126.01,135867.0,102.1501,102.1663,102.0772,102.0934,135867.0
2016-10-18 15:00:00,126.01,126.02,125.79,125.87,217045.0,102.0934,102.1015,101.9151,101.98,217045.0
2016-10-18 15:30:00,125.87,125.94,125.72,125.73,535660.0,101.98,102.0367,101.8584,101.8665,535660.0
2016-10-19 09:30:00,125.76,125.81,124.51,124.65,421773.0,101.8908,101.9314,100.8781,100.9915,421773.0
2016-10-19 10:00:00,124.66,125.04,124.64,124.99,345263.0,100.9996,101.3075,100.9834,101.267,345263.0
2016-10-19 10:30:00,124.99,125.22,124.89,125.13,228300.0,101.267,101.4533,101.186,101.3804,228300.0
2016-10-19 11:00:00,125.12,125.49,125.08,125.48,350634.0,101.3723,101.6721,101.3399,101.664,350634.0
2016-10-19 11:30:00,125.48,125.71,125.36,125.37,260612.0,101.664,101.8503,101.5668,101.5749,260612.0
2016-10-19 12:00:00,125.39,125.5,125.24,125.43,117755.0,101.5911,101.6802,101.4695,101.6235,117755.0
2016-10-19 12:30:00,125.43,125.71,125.25,125.71,268534.0,101.6235,101.8503,101.4776,101.8503,268534.0
2016-10-19 13:00:00,125.72,125.76,125.59,125.65,80471.0,101.8584,101.8908,101.7531,101.8017,80471.0
2016-10-19 13:30:00,125.65,125.71,125.55,125.63,175464.0,101.8017,101.8503,101.7207,101.7855,175464.0
2016-10-19 14:00:00,125.63,125.73,125.63,125.69,131518.0,101.7855,101.8665,101.7855,101.8341,131518.0
2016-10-19 14:30:00,125.68,125.86,125.63,125.82,219312.0,101.826,101.9719,101.7855,101.9395,219312.0
2016-10-19 15:00:00,125.82,126.09,125.76,126.08,221342.0,101.9395,102.1582,101.8908,102.1501,221342.0
2016-10-19 15:30:00,126.07,126.08,125.9,125.93,388363.0,102.142,102.1501,102.0043,102.0286,388363.0
2016-10-20 09:30:00,125.9,126.74,125.57,126.66,334209.0,102.0043,102.6848,101.7369,102.62,334209.0
2016-10-20 10:00:00,126.7,127.08,126.12,126.25,290524.0,102.6524,102.9603,102.1825,102.2878,290524.0
2016-10-20 10:30:00,126.2,126.21,125.67,125.85,186879.0,102.2473,102.2554,101.8179,101.9638,186879.0
2016-10-20 11:00:00,125.87,126.24,125.71,126.1,251818.0,101.98,102.2797,101.8503,102.1663,251818.0
2016-10-20 11:30:00,126.1,126.38,126.03,126.38,167751.0,102.1663,102.3932,102.1096,102.3932,167751.0
2016-10-20 12:00:00,126.38,126.56,126.29,126.53,193844.0,102.3932,102.539,102.3202,102.5147,193844.0
2016-10-20 12:30:00,126.54,126.81,126.48,126.51,192750.0,102.5228,102.7416,102.4742,102.4985,192750.0
2016-10-20 13:00:00,126.51,126.68,126.48,126.59,97576.0,102.4985,102.6362,102.4742,102.5633,97576.0
2016-10-20 13:30:00,126.6,126.7,126.25,126.37,114661.0,102.5714,102.6524,102.2878,102.3851,114661.0
2016-10-20 14:00:00,126.37,126.51,126.24,126.42,125695.0,102.3851,102.4985,102.2797,102.4256,125695.0
2016-10-20 14:30:00,126.43,126.57,126.37,126.48,113954.0,102.4337,102.5471,102.3851,102.4742,113954.0
2016-10-20 15:00:00,126.47,126.52,126.3,126.31,140261.0,102.4661,102.5066,102.3284,102.3365,140261.0
2016-10-20 15:30:00,126.3,126.48,126.23,126.24,326320.0,102.3284,102.4742,102.2716,102.2797,326320.0
2016-10-21 09:30:00,125.31,125.91,125.25,125.86,619335.0,101.5263,102.0124,101.4776,101.9719,619335.0
2016-10-21 10:00:00,125.85,125.9,125.58,125.7,224257.0,101.9638,102.0043,101.745,101.8422,224257.0
2016-10-21 10:30:00,125.71,125.91,125.6,125.84,176057.0,101.8503,102.0124,101.7612,101.9557,176057.0
2016-10-21 11:00:00,125.82,125.96,125.7,125.96,160548.0,101.9395,102.0529,101.8422,102.0529,160548.0
2016-10-21 11:30:00,125.96,126.42,125.84,126.32,142961.0,102.0529,102.4256,101.9557,102.3446,142961.0
2016-10-21 12:00:00,126.32,126.39,126.09,126.13,132582.0,102.3446,102.4013,102.1582,102.1906,132582.0
2016-10-21 12:30:00,126.13,126.27,126.08,126.25,93745.0,102.1906,102.304,102.1501,102.2878,93745.0
2016-10-21 13:00:00,126.24,126.27,126.11,126.22,105337.0,102.2797,102.304,102.1744,102.2635,105337.0
2016-10-21 13:30:00,126.22,126.55,126.15,126.54,120989.0,102.2635,102.5309,102.2068,102.5228,120989.0
2016-10-21 14:00:00,126.55,126.63,126.46,126.6,118722.0,102.5309,102.5957,102.458,102.5714,118722.0
2016-10-21 14:30:00,126.6,126.76,126.52,126.73,100480.0,102.5714,102.701,102.5066,102.6767,100480.0
2016-10-21 15:00:00,126.73,126.8,126.63,126.65,125911.0,102.6767,102.7335,102.5957,102.6119,125911.0
2016-10-21 15:30:00,126.66,126.7,126.54,126.6,310170.0,102.62,102.6524,102.5228,102.5714,310170.0
2016-10-24 09:30:00,127.23,127.88,127.23,127.61,413423.0,103.0818,103.6085,103.0818,103.3897,413423.0
2016-10-24 10:00:00,127.63,127.63,127.24,127.6,316523.0,103.4059,103.4059,103.0899,103.3816,316523.0
2016-10-24 10:30:00,127.59,127.97,127.37,127.94,314310.0,103.3735,103.6814,103.1953,103.6571,314310.0
2016-10-24 11:00:00,127.94,128.14,127.5,127.98,232704.0,103.6571,103.8191,103.3006,103.6895,232704.0
2016-10-24 11:30:00,127.98,128.04,127.8,127.81,135282.0,103.6895,103.7381,103.5437,103.5518,135282.0
2016-10-24 12:00:00,127.81,127.99,127.73,127.83,129626.0,103.5518,103.6976,103.4869,103.568,129626.0
2016-10-24 12:30:00,127.82,127.96,127.77,127.95,113540.0,103.5599,103.6733,103.5193,103.6652,113540.0
2016-10-24 13:00:00,127.96,127.99,127.9,127.99,116957.0,103.6733,103.6976,103.6247,103.6976,116957.0
2016-10-24 13:30:00,127.98,128.04,127.75,128.0,286425.0,103.6895,103.7381,103.5031,103.7057,286425.0
2016-10-24 14:00:00,127.99,128.12,127.76,127.85,217715.0,103.6976,103.8029,103.5112,103.5842,217715.0
2016-10-24 14:30:00,127.86,127.94,127.72,127.74,160907.0,103.5923,103.6571,103.4788,103.495,160907.0
2016-10-24 15:00:00,127.74,127.79,127.59,127.64,200136.0,103.495,103.5356,103.3735,103.414,200136.0
2016-10-24 15:30:00,127.64,127.9,127.6,127.77,465002.0,103.414,103.6247,103.3816,103.5193,465002.0
2016-10-25 09:30:00,126.1,126.27,124.14,124.78,1495721.0,102.1663,102.304,100.5783,101.0968,1495721.0
2016-10-25 10:00:00,124.77,125.29,124.65,125.11,761516.0,101.0887,101.51,100.9915,101.3642,761516.0
2016-10-25 10:30:00,125.09,125.2,124.68,124.84,529354.0,101.348,101.4371,101.0158,101.1455,529354.0
2016-10-25 11:00:00,124.83,124.92,124.38,124.55,473574.0,101.1374,101.2103,100.7728,100.9105,473574.0
2016-10-25 11:30:00,124.55,124.69,124.22,124.24,456282.0,100.9105,101.0239,100.6431,100.6593,456282.0
2016-10-25 12:00:00,124.23,124.37,124.05,124.06,342810.0,100.6512,100.7647,100.5054,100.5135,342810.0
2016-10-25 12:30:00,124.06,124.29,124.03,124.25,388609.0,100.5135,100.6998,100.4892,100.6674,388609.0
2016-10-25 13:00:00,124.24,124.41,124.15,124.39,446500.0,100.6593,100.7971,100.5864,100.7809,446500.0
2016-10-25 13:30:00,124.39,124.42,124.18,124.19,265203.0,100.7809,100.8052,100.6107,100.6188,265203.0
2016-10-25 14:00:00,124.19,124.19,123.83,124.05,343355.0,100.6188,100.6188,100.3272,100.5054,343355.0
2016-10-25 14:30:00,124.06,124.07,123.66,123.72,362062.0,100.5135,100.5216,100.1894,100.238,362062.0
2016-10-25 15:00:00,123.72,123.72,123.29,123.49,511385.0,100.238,100.238,99.8896,100.0517,511385.0
2016-10-25 15:30:00,123.49,123.65,123.34,123.35,1135280.0,100.0517,100.1813,99.9302,99.9383,1135280.0
2016-10-26 09:30:00,122.83,123.47,122.4,122.97,847887.0,99.517,100.0355,99.1686,99.6304,847887.0
2016-10-26 10:00:00,122.98,123.2,122.85,123.0,471165.0,99.6385,99.8167,99.5332,99.6547,471165.0
2016-10-26 10:30:00,123.0,123.75,122.96,123.71,417485.0,99.6547,100.2623,99.6223,100.2299,417485.0
2016-10-26 11:00:00,123.7,123.72,123.33,123.53,249831.0,100.2218,100.238,99.9221,100.0841,249831.0
2016-10-26 11:30:00,123.53,123.6,123.4,123.41,226958.0,100.0841,100.1408,99.9788,99.9869,226958.0
2016-10-26 12:00:00,123.41,123.56,123.39,123.42,189775.0,99.9869,100.1084,99.9707,99.995,189775.0
2016-10-26 12:30:00,123.42,123.46,123.26,123.32,174446.0,99.995,100.0274,99.8653,99.914,174446.0
2016-10-26 13:00:00,123.32,123.5,123.19,123.28,157029.0,99.914,100.0598,99.8086,99.8815,157029.0
2016-10-26 13:30:00,123.28,123.29,122.61,122.69,228400.0,99.8815,99.8896,99.3387,99.4035,228400.0
2016-10-26 14:00:00,122.71,122.77,122.5,122.71,289765.0,99.4197,99.4683,99.2496,99.4197,289765.0
2016-10-26 14:30:00,122.71,123.09,122.69,123.06,192401.0,99.4197,99.7276,99.4035,99.7033,192401.0
2016-10-26 15:00:00,123.06,123.09,122.92,122.95,265097.0,99.7033,99.7276,99.5899,99.6142,265097.0
2016-10-26 15:30:00,122.96,122.97,122.67,122.72,777125.0,99.6223,99.6304,99.3873,99.4278,777125.0
2016-10-27 09:30:00,122.71,123.46,122.68,123.18,351249.0,99.4197,100.0274,99.3954,99.8005,351249.0
2016-10-27 10:00:00,123.1,123.17,122.62,122.99,332489.0,99.7357,99.7924,99.3468,99.6466,332489.0
2016-10-27 10:30:00,122.99,123.24,122.8,122.88,283738.0,99.6466,99.8491,99.4926,99.5575,283738.0
2016-10-27 11:00:00,122.89,123.16,122.82,123.02,222826.0,99.5656,99.7843,99.5089,99.6709,222826.0
2016-10-27 11:30:00,123.01,123.23,122.85,123.15,201483.0,99.6628,99.841,99.5332,99.7762,201483.0
2016-10-27 12:00:00,123.15,123.16,122.92,123.01,149536.0,99.7762,99.7843,99.5899,99.6628,149536.0
2016-10-27 12:30:00,123.02,123.06,122.8,122.88,166237.0,99.6709,99.7033,99.4926,99.5575,166237.0
2016-10-27 13:00:00,122.87,122.93,122.65,122.76,129946.0,99.5494,99.598,99.3711,99.4602,129946.0
2016-10-27 13:30:00,122.78,122.81,122.65,122.8,178952.0,99.4764,99.5008,99.3711,99.4926,178952.0
2016-10-27 14:00:00,122.79,122.84,122.45,122.47,217378.0,99.4845,99.5251,99.2091,99.2253,217378.0
2016-10-27 14:30:00,122.45,122.51,122.14,122.24,307189.0,99.2091,99.2577,98.9579,99.0389,307189.0
2016-10-27 15:00:00,122.26,122.36,122.05,122.09,371236.0,99.0551,99.1362,98.885,98.9174,371236.0
2016-10-27 15:30:00,122.08,122.3,121.85,122.26,647592.0,98.9093,99.0875,98.723,99.0551,647592.0
2016-10-28 09:30:00,122.7,122.86,122.2,122.57,340550.0,99.4116,99.5413,99.0065,99.3063,340550.0
2016-10-28 10:00:00,122.59,122.66,122.25,122.6,267859.0,99.3225,99.3792,99.047,99.3306,267859.0
2016-10-28 10:30:00,122.59,123.1,122.57,122.98,267167.0,99.3225,99.7357,99.3063,99.6385,267167.0
2016-10-28 11:00:00,122.98,123.62,122.97,123.55,247999.0,99.6385,100.157,99.6304,100.1003,247999.0
2016-10-28 11:30:00,123.56,123.62,123.34,123.35,153849.0,100.1084,100.157,99.9302,99.9383,153849.0
2016-10-28 12:00:00,123.36,124.09,123.36,124.02,262687.0,99.9464,100.5378,99.9464,100.4811,262687.0
2016-10-28 12:30:00,124.03,124.07,123.88,123.89,131786.0,100.4892,100.5216,100.3677,100.3758,131786.0
2016-10-28 13:00:00,123.89,123.96,123.13,123.38,292673.0,100.3758,100.4325,99.76,99.9626,292673.0
2016-10-28 13:30:00,123.36,123.46,122.98,123.25,319107.0,99.9464,100.0274,99.6385,99.8572,319107.0
2016-10-28 14:00:00,123.23,123.82,123.23,123.66,349386.0,99.841,100.3191,99.841,100.1894,349386.0
2016-10-28 14:30:00,123.68,123.94,123.58,123.93,221007.0,100.2056,100.4163,100.1246,100.4082,221007.0
2016-10-28 15:00:00,123.91,123.98,123.55,123.91,223718.0,100.392,100.4487,100.1003,100.392,223718.0
2016-10-28 15:30:00,123.89,123.9,123.47,123.6,468853.0,100.3758,100.3839,100.0355,100.1408,468853.0
2016-10-31 09:30:00,123.35,123.5,122.38,122.5,557760.0,99.9383,100.0598,99.1524,99.2496,557760.0
2016-10-31 10:00:00,122.48,122.74,122.41,122.72,296006.0,99.2334,99.444,99.1767,99.4278,296006.0
2016-10-31 10:30:00,122.72,122.72,122.43,122.59,327589.0,99.4278,99.4278,99.1929,99.3225,327589.0
2016-10-31 11:00:00,122.56,122.68,122.39,122.68,210079.0,99.2982,99.3954,99.1605,99.3954,210079.0
2016-10-31 11:30:00,122.68,122.91,122.6,122.88,180083.0,99.3954,99.5818,99.3306,99.5575,180083.0
2016-10-31 12:00:00,122.88,122.92,122.54,122.7,142179.0,99.5575,99.5899,99.282,99.4116,142179.0
2016-10-31 12:30:00,122.72,122.86,122.6,122.61,165723.0,99.4278,99.5413,99.3306,99.3387,165723.0
2016-10-31 13:00:00,122.62,122.64,122.38,122.4,226601.0,99.3468,99.363,99.1524,99.1686,226601.0
2016-10-31 13:30:00,122.4,122.42,122.15,122.17,212511.0,99.1686,99.1848,98.966,98.9822,212511.0
2016-10-31 14:00:00,122.18,122.23,121.86,121.86,282116.0,98.9903,99.0308,98.7311,98.7311,282116.0
2016-10-31 14:30:00,121.87,121.92,121.62,121.82,325726.0,98.7392,98.7797,98.5366,98.6987,325726.0
2016-10-31 15:00:00,121.82,122.19,121.74,122.14,350475.0,98.6987,98.9984,98.6338,98.9579,350475.0
2016-10-31 15:30:00,122.14,122.25,121.98,122.04,721987.0,98.9579,99.047,98.8283,98.8769,721987.0
2016-11-01 09:30:00,121.69,122.25,121.56,121.88,506273.0,98.5933,99.047,98.488,98.7473,506273.0
2016-11-01 10:00:00,121.9,121.96,121.35,121.37,281991.0,98.7635,98.8121,98.3179,98.3341,281991.0
2016-11-01 10:30:00,121.36,121.48,121.15,121.18,271054.0,98.326,98.4232,98.1558,98.1801,271054.0
2016-11-01 11:00:00,121.17,121.27,120.85,120.93,484620.0,98.172,98.253,97.9128,97.9776,484620.0
2016-11-01 11:30:00,120.92,121.02,120.79,120.86,312654.0,97.9695,98.0505,97.8641,97.9209,312654.0
2016-11-01 12:00:00,120.88,121.01,120.6,120.62,285565.0,97.9371,98.0424,97.7102,97.7264,285565.0
2016-11-01 12:30:00,120.63,120.9,120.27,120.36,292113.0,97.7345,97.9533,97.4428,97.5158,292113.0
2016-11-01 13:00:00,120.33,120.47,120.2,120.4,228077.0,97.4915,97.6049,97.3861,97.5482,228077.0
2016-11-01 13:30:00,120.39,120.41,119.89,119.96,285305.0,97.5401,97.5563,97.135,97.1917,285305.0
2016-11-01 14:00:00,119.97,120.06,119.2,119.73,599244.0,97.1998,97.2727,96.5759,97.0053,599244.0
2016-11-01 14:30:00,119.75,119.92,119.51,119.68,367610.0,97.0215,97.1593,96.8271,96.9648,367610.0
2016-11-01 15:00:00,119.68,119.75,119.52,119.71,476252.0,96.9648,97.0215,96.8352,96.9891,476252.0
2016-11-01 15:30:00,119.72,120.03,119.58,119.86,1249326.0,96.9972,97.2484,96.8838,97.1107,1249326.0
2016-11-02 09:30:00,119.93,120.88,119.82,120.8,429672.0,97.1674,97.9371,97.0783,97.8722,429672.0
2016-11-02 10:00:00,120.79,121.16,120.72,121.11,482111.0,97.8641,98.1639,97.8074,98.1234,482111.0
2016-11-02 10:30:00,121.1,121.29,120.89,120.98,331225.0,98.1153,98.2692,97.9452,98.0181,331225.0
2016-11-02 11:00:00,120.97,121.22,120.7,120.81,303242.0,98.01,98.2125,97.7912,97.8803,303242.0
2016-11-02 11:30:00,120.8,120.8,120.48,120.62,223279.0,97.8722,97.8722,97.613,97.7264,223279.0
2016-11-02 12:00:00,120.62,120.97,120.55,120.77,174105.0,97.7264,98.01,97.6697,97.8479,174105.0
2016-11-02 12:30:00,120.78,120.82,120.58,120.79,141120.0,97.856,97.8885,97.694,97.8641,141120.0
2016-11-02 13:00:00,120.78,120.79,120.25,120.5,172695.0,97.856,97.8641,97.4266,97.6292,172695.0
2016-11-02 13:30:00,120.5,120.77,120.46,120.73,192229.0,97.6292,97.8479,97.5968,97.8155,192229.0
2016-11-02 14:00:00,120.7,120.85,120.22,120.55,290909.0,97.7912,97.9128,97.4023,97.6697,290909.0
2016-11-02 14:30:00,120.54,120.59,120.28,120.42,230277.0,97.6616,97.7021,97.4509,97.5644,230277.0
2016-11-02 15:00:00,120.42,120.62,120.35,120.57,292799.0,97.5644,97.7264,97.5077,97.6859,292799.0
2016-11-02 15:30:00,120.56,120.61,120.26,120.31,689076.0,97.6778,97.7183,97.4347,97.4752,689076.0
2016-11-03 09:30:00,120.72,120.93,120.34,120.62,382187.0,97.8074,97.9776,97.4996,97.7264,382187.0
2016-11-03 10:00:00,120.61,120.85,120.5,120.7,365486.0,97.7183,97.9128,97.6292,97.7912,365486.0
2016-11-03 10:30:00,120.71,120.89,120.6,120.66,353432.0,97.7993,97.9452,97.7102,97.7588,353432.0
2016-11-03 11:00:00,120.66,120.86,120.47,120.84,290636.0,97.7588,97.9209,97.6049,97.9047,290636.0
2016-11-03 11:30:00,120.82,120.89,120.65,120.7,229066.0,97.8885,97.9452,97.7507,97.7912,229066.0
2016-11-03 12:00:00,120.7,120.84,120.61,120.81,217768.0,97.7912,97.9047,97.7183,97.8803,217768.0
2016-11-03 12:30:00,120.79,120.81,120.66,120.7,203465.0,97.8641,97.8803,97.7588,97.7912,203465.0
2016-11-03 13:00:00,120.69,120.77,120.58,120.72,318770.0,97.7831,97.8479,97.694,97.8074,318770.0
2016-11-03 13:30:00,120.72,120.73,120.64,120.67,232677.0,97.8074,97.8155,97.7426,97.7669,232677.0
2016-11-03 14:00:00,120.68,120.76,120.64,120.7,268610.0,97.775,97.8398,97.7426,97.7912,268610.0
2016-11-03 14:30:00,120.7,120.71,120.36,120.45,245303.0,97.7912,97.7993,97.5158,97.5887,245303.0
2016-11-03 15:00:00,120.44,120.48,120.25,120.31,291078.0,97.5806,97.613,97.4266,97.4752,291078.0
2016-11-03 15:30:00,120.31,120.33,120.08,120.18,646735.0,97.4752,97.4915,97.2889,97.3699,646735.0
2016-11-04 09:30:00,120.54,121.4,120.06,121.25,580334.0,97.6616,98.3584,97.2727,98.2368,580334.0
2016-11-04 10:00:00,121.25,121.5,120.87,121.11,292020.0,98.2368,98.4394,97.929,98.1234,292020.0
2016-11-04 10:30:00,121.12,121.33,120.98,121.24,250317.0,98.1315,98.3017,98.0181,98.2287,250317.0
2016-11-04 11:00:00,121.24,121.8,121.19,121.73,389366.0,98.2287,98.6824,98.1882,98.6257,389366.0
2016-11-04 11:30:00,121.73,121.77,121.42,121.55,289710.0,98.6257,98.6581,98.3746,98.4799,289710.0
2016-11-04 12:00:00,121.55,121.87,121.54,121.86,209093.0,98.4799,98.7392,98.4718,98.7311,209093.0
2016-11-04 12:30:00,121.86,121.9,121.74,121.85,197693.0,98.7311,98.7635,98.6338,98.723,197693.0
2016-11-04 13:00:00,121.84,121.86,121.56,121.62,123106.0,98.7149,98.7311,98.488,98.5366,123106.0
2016-11-04 13:30:00,121.63,121.74,121.58,121.61,167077.0,98.5447,98.6338,98.5042,98.5285,167077.0
2016-11-04 14:00:00,121.62,121.67,121.5,121.51,176350.0,98.5366,98.5771,98.4394,98.4475,176350.0
2016-11-04 14:30:00,121.49,121.49,121.12,121.18,267280.0,98.4313,98.4313,98.1315,98.1801,267280.0
2016-11-04 15:00:00,121.17,121.22,120.99,121.17,277064.0,98.172,98.2125,98.0262,98.172,277064.0
2016-11-04 15:30:00,121.17,121.19,120.79,120.93,474768.0,98.172,98.1882,97.8641,97.9776,474768.0
2016-11-07 09:30:00,122.5,123.39,122.31,123.15,749020.0,99.2496,99.9707,99.0957,99.7762,749020.0
2016-11-07 10:00:00,123.16,123.38,123.06,123.33,333452.0,99.7843,99.9626,99.7033,99.9221,333452.0
2016-11-07 10:30:00,123.32,123.83,123.18,123.77,405971.0,99.914,100.3272,99.8005,100.2785,405971.0
2016-11-07 11:00:00,123.76,123.97,123.76,123.8,322323.0,100.2704,100.4406,100.2704,100.3029,322323.0
2016-11-07 11:30:00,123.8,123.97,123.76,123.91,179808.0,100.3029,100.4406,100.2704,100.392,179808.0
2016-11-07 12:00:00,123.91,123.98,123.59,123.75,172647.0,100.392,100.4487,100.1327,100.2623,172647.0
2016-11-07 12:30:00,123.76,123.78,123.58,123.61,306188.0,100.2704,100.2866,100.1246,100.1489,306188.0
2016-11-07 13:00:00,123.61,123.63,123.44,123.59,194489.0,100.1489,100.1651,100.0112,100.1327,194489.0
2016-11-07 13:30:00,123.6,123.74,123.44,123.59,214223.0,100.1408,100.2542,100.0112,100.1327,214223.0
2016-11-07 14:00:00,123.59,123.63,123.47,123.57,201187.0,100.1327,100.1651,100.0355,100.1165,201187.0
2016-11-07 14:30:00,123.57,123.65,123.42,123.43,265265.0,100.1165,100.1813,99.995,100.0031,265265.0
2016-11-07 15:00:00,123.45,123.51,123.36,123.48,408650.0,100.0193,100.0679,99.9464,100.0436,408650.0
2016-11-07 15:30:00,123.48,123.79,123.28,123.73,720097.0,100.0436,100.2947,99.8815,100.2461,720097.0
2016-11-08 09:30:00,123.95,124.85,123.6,123.94,666156.0,100.4244,101.1536,100.1408,100.4163,666156.0
2016-11-08 10:00:00,123.93,124.05,123.66,123.71,368182.0,100.4082,100.5054,100.1894,100.2299,368182.0
2016-11-08 10:30:00,123.71,123.91,123.69,123.82,339808.0,100.2299,100.392,100.2137,100.3191,339808.0
2016-11-08 11:00:00,123.81,124.5,123.81,124.24,270641.0,100.311,100.87,100.311,100.6593,270641.0
2016-11-08 11:30:00,124.22,125.06,124.16,124.99,299273.0,100.6431,101.3237,100.5945,101.267,299273.0
2016-11-08 12:00:00,125.0,125.38,124.93,125.33,445729.0,101.2751,101.583,101.2184,101.5425,445729.0
2016-11-08 12:30:00,125.34,125.42,125.09,125.2,268750.0,101.5506,101.6154,101.348,101.4371,268750.0
2016-11-08 13:00:00,125.2,125.21,124.57,124.58,297857.0,101.4371,101.4452,100.9267,100.9348,297857.0
2016-11-08 13:30:00,124.58,124.6,124.36,124.42,380798.0,100.9348,100.951,100.7566,100.8052,380798.0
2016-11-08 14:00:00,124.42,124.47,124.1,124.33,357805.0,100.8052,100.8457,100.5459,100.7323,357805.0
2016-11-08 14:30:00,124.33,124.46,124.08,124.4,213421.0,100.7323,100.8376,100.5297,100.789,213421.0
2016-11-08 15:00:00,124.39,124.75,124.31,124.58,368424.0,100.7809,101.0725,100.7161,100.9348,368424.0
2016-11-08 15:30:00,124.59,124.71,124.23,124.25,663655.0,100.9429,101.0401,100.6512,100.6674,663655.0
2016-11-09 09:30:00,120.95,123.96,120.32,123.3,1712855.0,97.9938,100.4325,97.4834,99.8977,1712855.0
2016-11-09 10:00:00,123.3,123.6,122.72,122.99,577497.0,99.8977,100.1408,99.4278,99.6466,577497.0
2016-11-09 10:30:00,122.94,123.59,122.79,123.43,397024.0,99.6061,100.1327,99.4845,100.0031,397024.0
2016-11-09 11:00:00,123.46,124.37,123.45,124.19,724772.0,100.0274,100.7647,100.0193,100.6188,724772.0
2016-11-09 11:30:00,124.23,124.98,124.21,124.71,390220.0,100.6512,101.2589,100.635,101.0401,390220.0
2016-11-09 12:00:00,124.75,124.95,124.29,124.84,301960.0,101.0725,101.2346,100.6998,101.1455,301960.0
2016-11-09 12:30:00,124.86,125.17,124.7,125.14,206173.0,101.1617,101.4128,101.032,101.3885,206173.0
2016-11-09 13:00:00,125.16,125.32,124.63,124.9,254295.0,101.4047,101.5344,100.9753,101.1941,254295.0
2016-11-09 13:30:00,124.9,125.26,124.83,125.0,233028.0,101.1941,101.4857,101.1374,101.2751,233028.0
2016-11-09 14:00:00,125.02,125.51,124.98,125.45,256937.0,101.2913,101.6883,101.2589,101.6397,256937.0
2016-11-09 14:30:00,125.45,125.85,125.44,125.74,321694.0,101.6397,101.9638,101.6316,101.8746,321694.0
2016-11-09 15:00:00,125.75,126.22,125.63,126.11,347020.0,101.8827,102.2635,101.7855,102.1744,347020.0
2016-11-09 15:30:00,126.11,126.26,125.9,126.02,835951.0,102.1744,102.2959,102.0043,102.1015,835951.0
2016-11-10 09:30:00,126.72,130.1,126.51,129.93,1551711.0,102.6686,105.4071,102.4985,105.2694,1551711.0
2016-11-10 10:00:00,129.99,129.99,129.01,129.27,930733.0,105.318,105.318,104.524,104.7346,930733.0
2016-11-10 10:30:00,129.35,129.71,128.73,128.95,593764.0,104.7995,105.0911,104.2971,104.4754,593764.0
2016-11-10 11:00:00,128.93,129.35,128.64,129.08,605493.0,104.4592,104.7995,104.2242,104.5807,605493.0
2016-11-10 11:30:00,129.08,129.47,128.53,128.6,496097.0,104.5807,104.8967,104.1351,104.1918,496097.0
2016-11-10 12:00:00,128.59,129.27,128.51,128.85,278255.0,104.1837,104.7346,104.1189,104.3944,278255.0
2016-11-10 12:30:00,128.87,129.16,128.66,129.04,182647.0,104.4106,104.6455,104.2404,104.5483,182647.0
2016-11-10 13:00:00,129.05,129.45,128.82,129.25,218223.0,104.5564,104.8805,104.3701,104.7184,218223.0
2016-11-10 13:30:00,129.28,130.0,129.25,129.57,323646.0,104.7428,105.3261,104.7184,104.9777,323646.0
2016-11-10 14:00:00,129.55,129.6,129.13,129.16,271254.0,104.9615,105.002,104.6212,104.6455,271254.0
2016-11-10 14:30:00,129.19,129.53,128.92,129.52,288046.0,104.6698,104.9453,104.4511,104.9372,288046.0
2016-11-10 15:00:00,129.54,129.56,129.11,129.2,404205.0,104.9534,104.9696,104.605,104.6779,404205.0
2016-11-10 15:30:00,129.19,129.27,128.94,129.05,971005.0,104.6698,104.7346,104.4673,104.5564,971005.0
2016-11-11 09:30:00,129.1,129.66,128.72,129.61,642845.0,104.5969,105.0506,104.289,105.0101,642845.0
2016-11-11 10:00:00,129.6,129.86,129.03,129.13,475053.0,105.002,105.2127,104.5402,104.6212,475053.0
2016-11-11 10:30:00,129.15,129.47,129.02,129.25,281483.0,104.6374,104.8967,104.5321,104.7184,281483.0
2016-11-11 11:00:00,129.23,129.43,129.14,129.3,386640.0,104.7022,104.8643,104.6293,104.759,386640.0
2016-11-11 11:30:00,129.3,129.97,129.03,129.83,333272.0,104.759,105.3018,104.5402,105.1884,333272.0
2016-11-11 12:00:00,129.83,130.03,129.67,129.99,282913.0,105.1884,105.3504,105.0587,105.318,282913.0
2016-11-11 12:30:00,129.99,130.13,129.43,129.55,165662.0,105.318,105.4314,104.8643,104.9615,165662.0
2016-11-11 13:00:00,129.53,129.9,129.52,129.76,200204.0,104.9453,105.2451,104.9372,105.1316,200204.0
2016-11-11 13:30:00,129.76,129.85,129.4,129.4,233331.0,105.1316,105.2046,104.84,104.84,233331.0
2016-11-11 14:00:00,129.41,129.68,129.24,129.48,302487.0,104.8481,105.0668,104.7103,104.9048,302487.0
2016-11-11 14:30:00,129.47,129.64,129.33,129.49,207033.0,104.8967,105.0344,104.7833,104.9129,207033.0
2016-11-11 15:00:00,129.49,129.55,129.34,129.46,342176.0,104.9129,104.9615,104.7914,104.8886,342176.0
2016-11-11 15:30:00,129.45,129.96,129.34,129.86,695917.0,104.8805,105.2937,104.7914,105.2127,695917.0
2016-11-14 09:30:00,130.5,130.64,129.3,129.83,1161678.0,105.7312,105.8446,104.759,105.1884,1161678.0
2016-11-14 10:00:00,129.85,129.87,129.38,129.67,545084.0,105.2046,105.2208,104.8238,105.0587,545084.0
2016-11-14 10:30:00,129.71,129.73,129.06,129.12,671557.0,105.0911,105.1073,104.5645,104.6131,671557.0
2016-11-14 11:00:00,129.13,129.47,129.06,129.35,448934.0,104.6212,104.8967,104.5645,104.7995,448934.0
2016-11-14 11:30:00,129.36,129.88,129.33,129.58,385941.0,104.8076,105.2289,104.7833,104.9858,385941.0
2016-11-14 12:00:00,129.57,129.62,128.86,128.97,437771.0,104.9777,105.0182,104.4025,104.4916,437771.0
2016-11-14 12:30:00,128.96,129.0,128.54,128.68,593580.0,104.4835,104.5159,104.1432,104.2566,593580.0
2016-11-14 13:00:00,128.69,128.74,127.95,127.98,755536.0,104.2647,104.3052,103.6652,103.6895,755536.0
2016-11-14 13:30:00,127.97,128.26,127.6,127.62,869397.0,103.6814,103.9163,103.3816,103.3978,869397.0
2016-11-14 14:00:00,127.61,128.3,127.58,127.9,647790.0,103.3897,103.9488,103.3654,103.6247,647790.0
2016-11-14 14:30:00,127.91,128.0,127.18,127.53,959610.0,103.6328,103.7057,103.0413,103.3249,959610.0
2016-11-14 15:00:00,127.53,127.73,127.19,127.3,1034259.0,103.3249,103.4869,103.0494,103.1386,1034259.0
2016-11-14 15:30:00,127.3,127.67,126.94,127.62,1597761.0,103.1386,103.4383,102.8469,103.3978,1597761.0
2016-11-15 09:30:00,127.07,127.67,123.84,125.4,2638978.0,102.9522,103.4383,100.3353,101.5992,2638978.0
2016-11-15 10:00:00,125.4,125.78,124.5,124.87,942639.0,101.5992,101.907,100.87,101.1698,942639.0
2016-11-15 10:30:00,124.88,125.6,124.77,125.11,574394.0,101.1779,101.7612,101.0887,101.3642,574394.0
2016-11-15 11:00:00,125.1,125.12,124.24,124.46,659798.0,101.3561,101.3723,100.6593,100.8376,659798.0
2016-11-15 11:30:00,124.46,124.58,124.15,124.37,425400.0,100.8376,100.9348,100.5864,100.7647,425400.0
2016-11-15 12:00:00,124.37,124.56,124.14,124.18,445286.0,100.7647,100.9186,100.5783,100.6107,445286.0
2016-11-15 12:30:00,124.19,124.67,124.17,124.32,470375.0,100.6188,101.0077,100.6026,100.7242,470375.0
2016-11-15 13:00:00,124.32,124.68,124.31,124.45,340969.0,100.7242,101.0158,100.7161,100.8295,340969.0
2016-11-15 13:30:00,124.45,124.63,124.17,124.19,335890.0,100.8295,100.9753,100.6026,100.6188,335890.0
2016-11-15 14:00:00,124.18,124.24,122.92,122.98,1080461.0,100.6107,100.6593,99.5899,99.6385,1080461.0
2016-11-15 14:30:00,123.01,123.35,123.0,123.16,622997.0,99.6628,99.9383,99.6547,99.7843,622997.0
2016-11-15 15:00:00,123.16,123.74,122.96,123.62,864411.0,99.7843,100.2542,99.6223,100.157,864411.0
2016-11-15 15:30:00,123.63,124.41,123.47,124.4,1897194.0,100.1651,100.7971,100.0355,100.789,1897194.0
2016-11-16 09:30:00,123.44,125.7,123.28,125.15,2384005.0,100.0112,101.8422,99.8815,101.3966,2384005.0
2016-11-16 10:00:00,125.18,125.68,124.91,124.91,835114.0,101.4209,101.826,101.2022,101.2022,835114.0
2016-11-16 10:30:00,124.89,125.14,124.8,125.1,759526.0,101.186,101.3885,101.1131,101.3561,759526.0
2016-11-16 11:00:00,125.09,125.13,124.83,125.07,607403.0,101.348,101.3804,101.1374,101.3318,607403.0
2016-11-16 11:30:00,125.06,125.59,125.03,125.59,478979.0,101.3237,101.7531,101.2994,101.7531,478979.0
2016-11-16 12:00:00,125.58,125.66,125.23,125.42,502129.0,101.745,101.8098,101.4614,101.6154,502129.0
2016-11-16 12:30:00,125.43,125.44,124.84,125.03,225948.0,101.6235,101.6316,101.1455,101.2994,225948.0
2016-11-16 13:00:00,125.02,125.45,124.98,125.31,296264.0,101.2913,101.6397,101.2589,101.5263,296264.0
2016-11-16 13:30:00,125.31,125.42,125.19,125.3,368872.0,101.5263,101.6154,101.429,101.5182,368872.0
2016-11-16 14:00:00,125.28,125.57,125.24,125.36,296802.0,101.5019,101.7369,101.4695,101.5668,296802.0
2016-11-16 14:30:00,125.34,125.58,125.25,125.41,302260.0,101.5506,101.745,101.4776,101.6073,302260.0
2016-11-16 15:00:00,125.4,125.54,125.22,125.27,368847.0,101.5992,101.7126,101.4533,101.4938,368847.0
2016-11-16 15:30:00,125.28,125.56,125.15,125.36,887994.0,101.5019,101.7288,101.3966,101.5668,887994.0
2016-11-17 09:30:00,125.87,127.17,125.7,127.1,1115241.0,101.98,103.0332,101.8422,102.9765,1115241.0
2016-11-17 10:00:00,127.1,127.39,126.84,127.33,503311.0,102.9765,103.2115,102.7659,103.1629,503311.0
2016-11-17 10:30:00,127.33,127.6,127.14,127.36,404779.0,103.1629,103.3816,103.0089,103.1872,404779.0
2016-11-17 11:00:00,127.38,127.65,127.23,127.6,259558.0,103.2034,103.4221,103.0818,103.3816,259558.0
2016-11-17 11:30:00,127.6,127.86,127.53,127.61,288783.0,103.3816,103.5923,103.3249,103.3897,288783.0
2016-11-17 12:00:00,127.61,128.09,127.6,127.99,244366.0,103.3897,103.7786,103.3816,103.6976,244366.0
2016-11-17 12:30:00,127.98,128.4,127.96,128.25,235566.0,103.6895,104.0298,103.6733,103.9082,235566.0
2016-11-17 13:00:00,128.24,128.43,128.13,128.35,216334.0,103.9001,104.0541,103.811,103.9893,216334.0
2016-11-17 13:30:00,128.35,128.67,128.24,128.59,300094.0,103.9893,104.2485,103.9001,104.1837,300094.0
2016-11-17 14:00:00,128.59,128.72,128.36,128.58,355762.0,104.1837,104.289,103.9974,104.1756,355762.0
2016-11-17 14:30:00,128.56,128.86,128.47,128.79,313881.0,104.1594,104.4025,104.0865,104.3458,313881.0
2016-11-17 15:00:00,128.79,129.11,128.76,128.98,390890.0,104.3458,104.605,104.3214,104.4997,390890.0
2016-11-17 15:30:00,128.98,129.14,128.75,128.98,995234.0,104.4997,104.6293,104.3133,104.4997,995234.0
2016-11-18 09:30:00,128.93,129.36,128.11,128.21,727287.0,104.4592,104.8076,103.7948,103.8758,727287.0
2016-11-18 10:00:00,128.22,128.68,128.19,128.54,418769.0,103.8839,104.2566,103.8596,104.1432,418769.0
2016-11-18 10:30:00,128.57,128.67,127.94,128.06,346629.0,104.1675,104.2485,103.6571,103.7543,346629.0
2016-11-18 11:00:00,128.07,128.08,127.76,127.88,239832.0,103.7624,103.7705,103.5112,103.6085,239832.0
2016-11-18 11:30:00,127.89,128.05,127.72,127.99,172322.0,103.6166,103.7462,103.4788,103.6976,172322.0
2016-11-18 12:00:00,128.0,128.25,127.99,128.17,171199.0,103.7057,103.9082,103.6976,103.8434,171199.0
2016-11-18 12:30:00,128.17,128.28,128.0,128.22,154825.0,103.8434,103.9325,103.7057,103.8839,154825.0
2016-11-18 13:00:00,128.22,128.51,128.2,128.39,205937.0,103.8839,104.1189,103.8677,104.0217,205937.0
2016-11-18 13:30:00,128.41,128.47,128.23,128.28,220207.0,104.0379,104.0865,103.892,103.9325,220207.0
2016-11-18 14:00:00,128.28,128.33,128.19,128.29,170550.0,103.9325,103.9731,103.8596,103.9407,170550.0
2016-11-18 14:30:00,128.28,128.49,128.23,128.26,174197.0,103.9325,104.1027,103.892,103.9163,174197.0
2016-11-18 15:00:00,128.26,128.46,128.21,128.42,227971.0,103.9163,104.0784,103.8758,104.046,227971.0
2016-11-18 15:30:00,128.42,128.45,128.23,128.36,371131.0,104.046,104.0703,103.892,103.9974,371131.0
2016-11-21 09:30:00,128.28,128.9,128.2,128.49,335812.0,103.9325,104.4349,103.8677,104.1027,335812.0
2016-11-21 10:00:00,128.52,128.52,127.67,127.67,219135.0,104.127,104.127,103.4383,103.4383,219135.0
2016-11-21 10:30:00,127.72,127.81,127.46,127.62,261093.0,103.4788,103.5518,103.2682,103.3978,261093.0
2016-11-21 11:00:00,127.63,127.64,127.41,127.48,224818.0,103.4059,103.414,103.2277,103.2844,224818.0
2016-11-21 11:30:00,127.48,128.06,127.42,128.03,245381.0,103.2844,103.7543,103.2358,103.73,245381.0
2016-11-21 12:00:00,128.03,128.34,127.99,128.26,166225.0,103.73,103.9812,103.6976,103.9163,166225.0
2016-11-21 12:30:00,128.27,128.4,128.23,128.23,147865.0,103.9244,104.0298,103.892,103.892,147865.0
2016-11-21 13:00:00,128.23,128.42,128.19,128.24,132889.0,103.892,104.046,103.8596,103.9001,132889.0
2016-11-21 13:30:00,128.25,128.34,128.04,128.06,107299.0,103.9082,103.9812,103.7381,103.7543,107299.0
2016-11-21 14:00:00,128.06,128.11,127.91,127.92,137190.0,103.7543,103.7948,103.6328,103.6409,137190.0
2016-11-21 14:30:00,127.92,128.16,127.91,128.04,134927.0,103.6409,103.8353,103.6328,103.7381,134927.0
2016-11-21 15:00:00,128.04,128.17,128.0,128.02,169166.0,103.7381,103.8434,103.7057,103.7219,169166.0
2016-11-21 15:30:00,128.02,128.3,127.99,128.2,420265.0,103.7219,103.9488,103.6976,103.8677,420265.0
2016-11-22 09:30:00,128.38,128.92,128.38,128.84,295515.0,104.0136,104.4511,104.0136,104.3863,295515.0
2016-11-22 10:00:00,128.85,130.25,128.84,130.1,644340.0,104.3944,105.5286,104.3863,105.4071,644340.0
2016-11-22 10:30:00,130.11,130.14,129.77,129.91,322729.0,105.4152,105.4395,105.1397,105.2532,322729.0
2016-11-22 11:00:00,129.91,130.3,129.9,130.21,274312.0,105.2532,105.5692,105.2451,105.4962,274312.0
2016-11-22 11:30:00,130.2,130.55,130.02,130.54,315209.0,105.4881,105.7717,105.3423,105.7636,315209.0
2016-11-22 12:00:00,130.55,130.55,130.29,130.38,197366.0,105.7717,105.7717,105.5611,105.634,197366.0
2016-11-22 12:30:00,130.38,130.59,130.36,130.55,204524.0,105.634,105.8041,105.6178,105.7717,204524.0
2016-11-22 13:00:00,130.55,130.87,130.51,130.83,257002.0,105.7717,106.031,105.7393,105.9986,257002.0
2016-11-22 13:30:00,130.83,131.3,130.81,131.11,375657.0,105.9986,106.3794,105.9824,106.2254,375657.0
2016-11-22 14:00:00,131.09,131.09,130.66,130.67,305466.0,106.2092,106.2092,105.8608,105.8689,305466.0
2016-11-22 14:30:00,130.66,130.72,130.54,130.65,244917.0,105.8608,105.9094,105.7636,105.8527,244917.0
2016-11-22 15:00:00,130.65,130.92,130.61,130.88,341256.0,105.8527,106.0715,105.8203,106.0391,341256.0
2016-11-22 15:30:00,130.87,131.27,130.84,131.03,690461.0,106.031,106.355,106.0067,106.1606,690461.0
2016-11-23 09:30:00,131.19,131.99,131.19,131.61,489056.0,106.2902,106.9384,106.2902,106.6305,489056.0
2016-11-23 10:00:00,131.57,131.58,131.0,131.1,387462.0,106.5981,106.6062,106.1363,106.2173,387462.0
2016-11-23 10:30:00,131.11,131.19,130.86,131.04,237253.0,106.2254,106.2902,106.0229,106.1687,237253.0
2016-11-23 11:00:00,131.04,131.68,131.03,131.57,252673.0,106.1687,106.6872,106.1606,106.5981,252673.0
2016-11-23 11:30:00,131.57,131.58,131.15,131.34,192109.0,106.5981,106.6062,106.2578,106.4118,192109.0
2016-11-23 12:00:00,131.33,131.4,131.12,131.28,207574.0,106.4037,106.4604,106.2335,106.3632,207574.0
2016-11-23 12:30:00,131.28,131.39,131.16,131.27,131076.0,106.3632,106.4523,106.2659,106.355,131076.0
2016-11-23 13:00:00,131.28,131.29,131.12,131.16,118305.0,106.3632,106.3713,106.2335,106.2659,118305.0
2016-11-23 13:30:00,131.18,131.23,131.06,131.07,108747.0,106.2821,106.3226,106.1849,106.193,108747.0
2016-11-23 14:00:00,131.07,131.19,130.93,131.04,127008.0,106.193,106.2902,106.0796,106.1687,127008.0
2016-11-23 14:30:00,131.03,131.09,130.9,130.99,109514.0,106.1606,106.2092,106.0553,106.1282,109514.0
2016-11-23 15:00:00,130.99,131.1,130.95,131.08,151055.0,106.1282,106.2173,106.0958,106.2011,151055.0
2016-11-23 15:30:00,131.08,131.33,131.07,131.2,351475.0,106.2011,106.4037,106.193,106.2983,351475.0
2016-11-25 09:30:00,131.86,132.14,131.07,131.59,356292.0,106.8331,107.0599,106.193,106.6143,356292.0
2016-11-25 10:00:00,131.58,132.0,131.55,131.9,223802.0,106.6062,106.9465,106.5819,106.8655,223802.0
2016-11-25 10:30:00,131.89,131.97,131.5,131.58,211253.0,106.8574,106.9222,106.5414,106.6062,211253.0
2016-11-25 11:00:00,131.59,131.72,131.47,131.68,177709.0,106.6143,106.7196,106.5171,106.6872,177709.0
2016-11-25 11:30:00,131.67,131.94,131.55,131.93,153071.0,106.6791,106.8979,106.5819,106.8898,153071.0
2016-11-25 12:00:00,131.92,132.04,131.8,131.83,256443.0,106.8817,106.9789,106.7845,106.8088,256443.0
2016-11-25 12:30:00,131.82,131.85,131.34,131.57,260281.0,106.8007,106.825,106.4118,106.5981,260281.0
2016-11-28 09:30:00,131.25,131.65,130.79,130.86,301804.0,106.3388,106.6629,105.9662,106.0229,301804.0
2016-11-28 10:00:00,130.86,131.35,130.86,130.99,342999.0,106.0229,106.4199,106.0229,106.1282,342999.0
2016-11-28 10:30:00,130.99,131.2,130.17,130.39,411402.0,106.1282,106.2983,105.4638,105.6421,411402.0
2016-11-28 11:00:00,130.39,130.81,130.25,130.68,268574.0,105.6421,105.9824,105.5286,105.877,268574.0
2016-11-28 11:30:00,130.66,130.94,130.61,130.93,204820.0,105.8608,106.0877,105.8203,106.0796,204820.0
2016-11-28 12:00:00,130.94,131.15,130.92,131.14,224566.0,106.0877,106.2578,106.0715,106.2497,224566.0
2016-11-28 12:30:00,131.14,131.33,130.83,130.85,119984.0,106.2497,106.4037,105.9986,106.0148,119984.0
2016-11-28 13:00:00,130.85,130.86,130.47,130.69,220443.0,106.0148,106.0229,105.7069,105.8851,220443.0
2016-11-28 13:30:00,130.7,130.76,130.57,130.73,138943.0,105.8932,105.9418,105.7879,105.9175,138943.0
2016-11-28 14:00:00,130.72,131.03,130.69,130.98,174533.0,105.9094,106.1606,105.8851,106.1201,174533.0
2016-11-28 14:30:00,130.99,131.14,130.87,130.92,255709.0,106.1282,106.2497,106.031,106.0715,255709.0
2016-11-28 15:00:00,130.93,131.0,130.82,130.84,195703.0,106.0796,106.1363,105.9905,106.0067,195703.0
2016-11-28 15:30:00,130.85,130.98,130.6,130.66,564429.0,106.0148,106.1201,105.8122,105.8608,564429.0
2016-11-29 09:30:00,130.35,130.78,130.11,130.43,378777.0,106.1719,106.5221,105.9764,106.237,378777.0
2016-11-29 10:00:00,130.43,130.52,130.02,130.24,262433.0,106.237,106.3103,105.9031,106.0823,262433.0
2016-11-29 10:30:00,130.24,130.29,129.98,130.08,228766.0,106.0823,106.123,105.8705,105.9519,228766.0
2016-11-29 11:00:00,130.09,130.12,129.81,129.9,209242.0,105.9601,105.9845,105.732,105.8053,209242.0
2016-11-29 11:30:00,129.9,129.96,129.59,129.69,282126.0,105.8053,105.8542,105.5528,105.6343,282126.0
2016-11-29 12:00:00,129.69,129.75,129.46,129.59,185775.0,105.6343,105.6831,105.4469,105.5528,185775.0
2016-11-29 12:30:00,129.58,129.89,129.57,129.88,171664.0,105.5447,105.7972,105.5365,105.789,171664.0
2016-11-29 13:00:00,129.9,129.92,129.58,129.6,134828.0,105.8053,105.8216,105.5447,105.561,134828.0
2016-11-29 13:30:00,129.61,129.61,129.25,129.42,203062.0,105.5691,105.5691,105.2759,105.4144,203062.0
2016-11-29 14:00:00,129.43,129.57,129.39,129.5,151494.0,105.4225,105.5365,105.3899,105.4795,151494.0
2016-11-29 14:30:00,129.5,129.65,129.49,129.57,155867.0,105.4795,105.6017,105.4714,105.5365,155867.0
2016-11-29 15:00:00,129.58,129.6,129.4,129.5,217861.0,105.5447,105.561,105.3981,105.4795,217861.0
2016-11-29 15:30:00,129.5,129.63,129.4,129.6,474137.0,105.4795,105.5854,105.3981,105.561,474137.0
2016-11-30 09:30:00,129.34,130.0,128.99,129.27,531863.0,105.3492,105.8868,105.0641,105.2922,531863.0
2016-11-30 10:00:00,129.28,129.5,128.81,129.01,372886.0,105.3003,105.4795,104.9175,105.0804,372886.0
2016-11-30 10:30:00,128.97,129.26,128.96,128.97,289551.0,105.0478,105.284,105.0397,105.0478,289551.0
2016-11-30 11:00:00,128.96,129.8,128.89,129.77,285005.0,105.0397,105.7239,104.9827,105.6994,285005.0
2016-11-30 11:30:00,129.78,129.94,129.67,129.69,234354.0,105.7076,105.8379,105.618,105.6343,234354.0
2016-11-30 12:00:00,129.69,129.79,129.38,129.61,218400.0,105.6343,105.7157,105.3818,105.5691,218400.0
2016-11-30 12:30:00,129.6,130.19,129.48,130.16,456950.0,105.561,106.0415,105.4632,106.0171,456950.0
2016-11-30 13:00:00,130.17,130.32,130.04,130.23,263280.0,106.0252,106.1474,105.9194,106.0741,263280.0
2016-11-30 13:30:00,130.23,130.25,130.02,130.11,188532.0,106.0741,106.0904,105.9031,105.9764,188532.0
2016-11-30 14:00:00,130.1,130.12,129.83,129.96,230443.0,105.9682,105.9845,105.7483,105.8542,230443.0
2016-11-30 14:30:00,129.95,129.96,129.61,129.69,207148.0,105.846,105.8542,105.5691,105.6343,207148.0
2016-11-30 15:00:00,129.69,129.83,129.54,129.8,219049.0,105.6343,105.7483,105.5121,105.7239,219049.0
2016-11-30 15:30:00,129.8,129.85,129.32,129.46,834866.0,105.7239,105.7646,105.3329,105.4469,834866.0
2016-12-01 09:30:00,129.34,130.25,129.0,130.16,411584.0,105.3492,106.0904,105.0723,106.0171,411584.0
2016-12-01 10:00:00,130.17,130.28,129.63,130.12,434918.0,106.0252,106.1148,105.5854,105.9845,434918.0
2016-12-01 10:30:00,130.12,130.33,129.95,130.3,338898.0,105.9845,106.1556,105.846,106.1311,338898.0
2016-12-01 11:00:00,130.29,130.35,129.91,130.12,321148.0,106.123,106.1719,105.8135,105.9845,321148.0
2016-12-01 11:30:00,130.12,130.32,130.06,130.19,234508.0,105.9845,106.1474,105.9356,106.0415,234508.0
2016-12-01 12:00:00,130.2,130.22,129.68,129.71,328527.0,106.0497,106.066,105.6261,105.6506,328527.0
2016-12-01 12:30:00,129.72,130.0,129.43,129.45,235808.0,105.6587,105.8868,105.4225,105.4388,235808.0
2016-12-01 13:00:00,129.45,129.51,129.07,129.2,289253.0,105.4388,105.4877,105.1293,105.2352,289253.0
2016-12-01 13:30:00,129.2,129.45,129.16,129.23,170688.0,105.2352,105.4388,105.2026,105.2596,170688.0
2016-12-01 14:00:00,129.24,129.52,129.23,129.47,171705.0,105.2677,105.4958,105.2596,105.4551,171705.0
2016-12-01 14:30:00,129.47,129.62,129.39,129.44,199255.0,105.4551,105.5773,105.3899,105.4306,199255.0
2016-12-01 15:00:00,129.44,129.54,129.38,129.4,199809.0,105.4306,105.5121,105.3818,105.3981,199809.0
2016-12-01 15:30:00,129.39,129.68,129.29,129.49,520867.0,105.3899,105.6261,105.3085,105.4714,520867.0
2016-12-02 09:30:00,128.89,130.62,128.89,130.45,447141.0,104.9827,106.3918,104.9827,106.2533,447141.0
2016-12-02 10:00:00,130.44,130.46,129.46,129.51,281479.0,106.2452,106.2614,105.4469,105.4877,281479.0
2016-12-02 10:30:00,129.53,130.08,129.41,130.0,329647.0,105.504,105.9519,105.4062,105.8868,329647.0
2016-12-02 11:00:00,129.95,130.17,129.78,129.84,135071.0,105.846,106.0252,105.7076,105.7564,135071.0
2016-12-02 11:30:00,129.84,130.1,129.68,130.09,145236.0,105.7564,105.9682,105.6261,105.9601,145236.0
2016-12-02 12:00:00,130.09,130.18,130.03,130.09,106999.0,105.9601,106.0334,105.9112,105.9601,106999.0
2016-12-02 12:30:00,130.11,130.12,129.86,129.95,141251.0,105.9764,105.9845,105.7727,105.846,141251.0
2016-12-02 13:00:00,129.96,130.09,129.78,130.02,168998.0,105.8542,105.9601,105.7076,105.9031,168998.0
2016-12-02 13:30:00,130.04,130.04,129.91,129.96,98947.0,105.9194,105.9194,105.8135,105.8542,98947.0
2016-12-02 14:00:00,129.97,130.01,129.86,129.96,155512.0,105.8623,105.8949,105.7727,105.8542,155512.0
2016-12-02 14:30:00,129.95,130.12,129.91,130.06,141369.0,105.846,105.9845,105.8135,105.9356,141369.0
2016-12-02 15:00:00,130.07,130.12,129.85,129.93,213572.0,105.9438,105.9845,105.7646,105.8298,213572.0
2016-12-02 15:30:00,129.93,130.09,129.77,129.89,490028.0,105.8298,105.9601,105.6994,105.7972,490028.0
2016-12-05 09:30:00,130.32,130.39,129.56,130.29,445055.0,106.1474,106.2044,105.5284,106.123,445055.0
2016-12-05 10:00:00,130.31,130.46,130.03,130.1,266890.0,106.1393,106.2614,105.9112,105.9682,266890.0
2016-12-05 10:30:00,130.12,130.16,129.87,129.89,238781.0,105.9845,106.0171,105.7809,105.7972,238781.0
2016-12-05 11:00:00,129.9,130.08,129.8,130.04,289428.0,105.8053,105.9519,105.7239,105.9194,289428.0
2016-12-05 11:30:00,130.03,130.04,129.88,129.94,170877.0,105.9112,105.9194,105.789,105.8379,170877.0
2016-12-05 12:00:00,129.93,129.97,129.64,129.72,114707.0,105.8298,105.8623,105.5935,105.6587,114707.0
2016-12-05 12:30:00,129.72,129.89,129.69,129.89,113612.0,105.6587,105.7972,105.6343,105.7972,113612.0
2016-12-05 13:00:00,129.89,129.95,129.73,129.82,146209.0,105.7972,105.846,105.6669,105.7402,146209.0
2016-12-05 13:30:00,129.83,129.95,129.79,129.9,167685.0,105.7483,105.846,105.7157,105.8053,167685.0
2016-12-05 14:00:00,129.89,129.97,129.67,129.75,181306.0,105.7972,105.8623,105.618,105.6831,181306.0
2016-12-05 14:30:00,129.76,129.95,129.67,129.83,216110.0,105.6913,105.846,105.618,105.7483,216110.0
2016-12-05 15:00:00,129.84,129.89,129.71,129.72,177941.0,105.7564,105.7972,105.6506,105.6587,177941.0
2016-12-05 15:30:00,129.72,129.8,129.57,129.69,552590.0,105.6587,105.7239,105.5365,105.6343,552590.0
2016-12-06 09:30:00,130.13,130.14,129.4,129.56,308151.0,105.9927,106.0008,105.3981,105.5284,308151.0
2016-12-06 10:00:00,129.54,129.74,129.49,129.66,225407.0,105.5121,105.675,105.4714,105.6098,225407.0
2016-12-06 10:30:00,129.68,129.8,129.63,129.68,140999.0,105.6261,105.7239,105.5854,105.6261,140999.0
2016-12-06 11:00:00,129.68,129.74,129.51,129.51,140188.0,105.6261,105.675,105.4877,105.4877,140188.0
2016-12-06 11:30:00,129.51,129.75,129.43,129.73,121533.0,105.4877,105.6831,105.4225,105.6669,121533.0
2016-12-06 12:00:00,129.74,129.82,129.67,129.73,143547.0,105.675,105.7402,105.618,105.6669,143547.0
2016-12-06 12:30:00,129.74,129.76,129.42,129.5,117214.0,105.675,105.6913,105.4144,105.4795,117214.0
2016-12-06 13:00:00,129.51,129.66,129.42,129.51,115627.0,105.4877,105.6098,105.4144,105.4877,115627.0
2016-12-06 13:30:00,129.5,129.52,129.16,129.27,256391.0,105.4795,105.4958,105.2026,105.2922,256391.0
2016-12-06 14:00:00,129.26,129.28,129.0,129.02,211158.0,105.284,105.3003,105.0723,105.0885,211158.0
2016-12-06 14:30:00,129.03,129.19,128.86,129.19,195743.0,105.0967,105.227,104.9582,105.227,195743.0
2016-12-06 15:00:00,129.18,129.19,128.67,128.7,327927.0,105.2189,105.227,104.8035,104.8279,327927.0
2016-12-06 15:30:00,128.7,128.85,128.69,128.76,742017.0,104.8279,104.9501,104.8198,104.8768,742017.0
2016-12-07 09:30:00,128.73,129.31,128.73,129.16,665902.0,104.8523,105.3248,104.8523,105.2026,665902.0
2016-12-07 10:00:00,129.17,129.52,128.9,129.22,405409.0,105.2107,105.4958,104.9908,105.2515,405409.0
2016-12-07 10:30:00,129.2,129.27,129.04,129.23,251821.0,105.2352,105.2922,105.1048,105.2596,251821.0
2016-12-07 11:00:00,129.24,130.3,129.21,130.28,427404.0,105.2677,106.1311,105.2433,106.1148,427404.0
2016-12-07 11:30:00,130.28,130.62,130.04,130.6,295779.0,106.1148,106.3918,105.9194,106.3755,295779.0
2016-12-07 12:00:00,130.6,131.15,130.52,131.03,264493.0,106.3755,106.8235,106.3103,106.7257,264493.0
2016-12-07 12:30:00,131.03,131.4,131.02,131.39,226048.0,106.7257,107.0271,106.7176,107.0189,226048.0
2016-12-07 13:00:00,131.4,131.91,131.33,131.83,252730.0,107.0271,107.4425,106.9701,107.3773,252730.0
2016-12-07 13:30:00,131.84,132.85,131.81,132.81,420517.0,107.3855,108.2081,107.361,108.1756,420517.0
2016-12-07 14:00:00,132.82,132.93,132.64,132.69,317485.0,108.1837,108.2733,108.0371,108.0778,317485.0
2016-12-07 14:30:00,132.68,132.9,132.65,132.83,271906.0,108.0697,108.2489,108.0452,108.1918,271906.0
2016-12-07 15:00:00,132.85,133.06,132.67,132.96,383316.0,108.2081,108.3792,108.0615,108.2977,383316.0
2016-12-07 15:30:00,132.96,133.04,132.35,132.46,1383047.0,108.2977,108.3629,107.8009,107.8905,1383047.0
2016-12-08 09:30:00,132.2,133.13,131.74,132.65,484397.0,107.6787,108.4362,107.304,108.0452,484397.0
2016-12-08 10:00:00,132.65,132.66,131.91,132.24,315074.0,108.0452,108.0534,107.4425,107.7113,315074.0
2016-12-08 10:30:00,132.26,132.52,132.03,132.07,183100.0,107.7276,107.9393,107.5402,107.5728,183100.0
2016-12-08 11:00:00,132.08,132.14,131.8,131.88,185699.0,107.581,107.6298,107.3529,107.4181,185699.0
2016-12-08 11:30:00,131.87,131.89,131.58,131.77,170383.0,107.4099,107.4262,107.1737,107.3285,170383.0
2016-12-08 12:00:00,131.78,132.19,131.64,132.1,171536.0,107.3366,107.6706,107.2226,107.5973,171536.0
2016-12-08 12:30:00,132.1,132.59,132.04,132.36,324019.0,107.5973,107.9964,107.5484,107.809,324019.0
2016-12-08 13:00:00,132.34,132.52,132.13,132.38,238286.0,107.7927,107.9393,107.6217,107.8253,238286.0
2016-12-08 13:30:00,132.38,132.61,132.33,132.56,258350.0,107.8253,108.0127,107.7846,107.9719,258350.0
2016-12-08 14:00:00,132.55,132.64,132.34,132.43,314650.0,107.9638,108.0371,107.7927,107.866,314650.0
2016-12-08 14:30:00,132.43,132.51,132.14,132.39,337479.0,107.866,107.9312,107.6298,107.8335,337479.0
2016-12-08 15:00:00,132.38,132.52,132.21,132.22,323640.0,107.8253,107.9393,107.6868,107.695,323640.0
2016-12-08 15:30:00,132.25,132.59,132.23,132.53,862488.0,107.7194,107.9964,107.7031,107.9475,862488.0
2016-12-09 09:30:00,132.51,132.95,131.8,131.82,398925.0,107.9312,108.2896,107.3529,107.3692,398925.0
2016-12-09 10:00:00,131.82,131.99,131.4,131.53,368629.0,107.3692,107.5077,107.0271,107.133,368629.0
2016-12-09 10:30:00,131.54,131.73,131.1,131.38,277025.0,107.1411,107.2959,106.7827,107.0108,277025.0
2016-12-09 11:00:00,131.39,132.05,131.34,131.95,354882.0,107.0189,107.5565,106.9782,107.4751,354882.0
2016-12-09 11:30:00,131.95,132.25,131.88,132.1,193118.0,107.4751,107.7194,107.4181,107.5973,193118.0
2016-12-09 12:00:00,132.11,132.36,132.09,132.33,193094.0,107.6054,107.809,107.5891,107.7846,193094.0
2016-12-09 12:30:00,132.35,132.6,132.33,132.38,192923.0,107.8009,108.0045,107.7846,107.8253,192923.0
2016-12-09 13:00:00,132.38,132.54,132.38,132.4,155903.0,107.8253,107.9556,107.8253,107.8416,155903.0
2016-12-09 13:30:00,132.39,132.65,132.34,132.59,252850.0,107.8335,108.0452,107.7927,107.9964,252850.0
2016-12-09 14:00:00,132.59,132.81,132.55,132.65,285505.0,107.9964,108.1756,107.9638,108.0452,285505.0
2016-12-09 14:30:00,132.66,133.0,132.59,132.97,342783.0,108.0534,108.3303,107.9964,108.3059,342783.0
2016-12-09 15:00:00,132.99,133.14,132.83,133.11,341709.0,108.3222,108.4443,108.1918,108.4199,341709.0
2016-12-09 15:30:00,133.12,133.4,133.1,133.38,788812.0,108.4281,108.6561,108.4118,108.6398,788812.0
2016-12-12 09:30:00,133.13,133.88,133.13,133.74,444617.0,108.4362,109.0471,108.4362,108.9331,444617.0
2016-12-12 10:00:00,133.7,134.23,133.68,134.03,355533.0,108.9005,109.3322,108.8842,109.1693,355533.0
2016-12-12 10:30:00,134.03,134.41,134.03,134.29,378077.0,109.1693,109.4788,109.1693,109.381,378077.0
2016-12-12 11:00:00,134.29,134.51,134.23,134.51,306975.0,109.381,109.5602,109.3322,109.5602,306975.0
2016-12-12 11:30:00,134.51,134.65,134.39,134.49,256626.0,109.5602,109.6743,109.4625,109.5439,256626.0
2016-12-12 12:00:00,134.5,134.62,134.04,134.13,592377.0,109.5521,109.6498,109.1774,109.2507,592377.0
2016-12-12 12:30:00,134.14,134.33,134.07,134.11,191219.0,109.2589,109.4136,109.2018,109.2344,191219.0
2016-12-12 13:00:00,134.13,134.36,133.96,134.21,381406.0,109.2507,109.4381,109.1122,109.3159,381406.0
2016-12-12 13:30:00,134.21,134.29,134.06,134.11,181270.0,109.3159,109.381,109.1937,109.2344,181270.0
2016-12-12 14:00:00,134.12,134.42,134.08,134.38,463164.0,109.2426,109.4869,109.21,109.4543,463164.0
2016-12-12 14:30:00,134.38,134.46,134.22,134.24,256058.0,109.4543,109.5195,109.324,109.3403,256058.0
2016-12-12 15:00:00,134.25,134.45,134.25,134.38,286316.0,109.3485,109.5114,109.3485,109.4543,286316.0
2016-12-12 15:30:00,134.38,134.66,134.26,134.48,800738.0,109.4543,109.6824,109.3566,109.5358,800738.0
2016-12-13 09:30:00,134.55,135.95,134.55,135.9,726788.0,109.5928,110.7331,109.5928,110.6924,726788.0
2016-12-13 10:00:00,135.89,135.97,135.6,135.95,369272.0,110.6843,110.7494,110.448,110.7331,369272.0
2016-12-13 10:30:00,135.96,136.22,135.86,136.15,387537.0,110.7413,110.953,110.6598,110.896,387537.0
2016-12-13 11:00:00,136.16,136.74,136.11,136.64,475517.0,110.9042,111.3766,110.8635,111.2951,475517.0
2016-12-13 11:30:00,136.65,136.79,136.46,136.76,530902.0,111.3033,111.4173,111.1485,111.3929,530902.0
2016-12-13 12:00:00,136.76,136.89,136.59,136.61,218301.0,111.3929,111.4988,111.2544,111.2707,218301.0
2016-12-13 12:30:00,136.61,136.73,136.38,136.38,411186.0,111.2707,111.3684,111.0834,111.0834,411186.0
2016-12-13 13:00:00,136.36,136.67,136.31,136.62,192587.0,111.0671,111.3196,111.0264,111.2789,192587.0
2016-12-13 13:30:00,136.62,136.65,136.44,136.5,272821.0,111.2789,111.3033,111.1322,111.1811,272821.0
2016-12-13 14:00:00,136.5,136.61,136.45,136.54,266239.0,111.1811,111.2707,111.1404,111.2137,266239.0
2016-12-13 14:30:00,136.54,136.68,136.39,136.39,289672.0,111.2137,111.3277,111.0915,111.0915,289672.0
2016-12-13 15:00:00,136.39,136.44,136.2,136.31,461183.0,111.0915,111.1322,110.9368,111.0264,461183.0
2016-12-13 15:30:00,136.3,136.56,136.28,136.53,853293.0,111.0182,111.23,111.0019,111.2055,853293.0
2016-12-14 09:30:00,136.05,136.79,136.0,136.72,484415.0,110.8146,111.4173,110.7739,111.3603,484415.0
2016-12-14 10:00:00,136.74,136.79,136.13,136.48,356213.0,111.3766,111.4173,110.8797,111.1648,356213.0
2016-12-14 10:30:00,136.51,136.58,136.23,136.39,371956.0,111.1893,111.2463,110.9612,111.0915,371956.0
2016-12-14 11:00:00,136.38,136.56,136.29,136.51,270519.0,111.0834,111.23,111.0101,111.1893,270519.0
2016-12-14 11:30:00,136.5,136.51,136.29,136.44,243139.0,111.1811,111.1893,111.0101,111.1322,243139.0
2016-12-14 12:00:00,136.44,136.6,136.38,136.57,200797.0,111.1322,111.2626,111.0834,111.2381,200797.0
2016-12-14 12:30:00,136.57,136.75,136.54,136.7,351978.0,111.2381,111.3847,111.2137,111.344,351978.0
2016-12-14 13:00:00,136.68,136.75,136.49,136.64,222091.0,111.3277,111.3847,111.173,111.2951,222091.0
2016-12-14 13:30:00,136.62,136.74,136.57,136.59,276329.0,111.2789,111.3766,111.2381,111.2544,276329.0
2016-12-14 14:00:00,136.57,136.88,136.13,136.2,542012.0,111.2381,111.4906,110.8797,110.9368,542012.0
2016-12-14 14:30:00,136.14,136.42,135.96,135.99,542395.0,110.8879,111.1159,110.7413,110.7657,542395.0
2016-12-14 15:00:00,135.94,136.16,135.75,136.1,567936.0,110.725,110.9042,110.5702,110.8553,567936.0
2016-12-14 15:30:00,136.09,136.51,135.88,135.98,892046.0,110.8472,111.1893,110.6761,110.7576,892046.0
2016-12-15 09:30:00,136.51,137.16,136.12,137.13,545806.0,111.1893,111.7187,110.8716,111.6943,545806.0
2016-12-15 10:00:00,137.13,137.33,136.77,136.81,359743.0,111.6943,111.8572,111.401,111.4336,359743.0
2016-12-15 10:30:00,136.78,136.93,136.63,136.66,249330.0,111.4092,111.5314,111.287,111.3114,249330.0
2016-12-15 11:00:00,136.67,137.0,136.64,136.79,208416.0,111.3196,111.5884,111.2951,111.4173,208416.0
2016-12-15 11:30:00,136.77,137.09,136.67,137.06,336239.0,111.401,111.6617,111.3196,111.6372,336239.0
2016-12-15 12:00:00,137.06,137.12,136.9,136.96,371106.0,111.6372,111.6861,111.5069,111.5558,371106.0
2016-12-15 12:30:00,136.95,136.97,136.51,136.63,511508.0,111.5476,111.5639,111.1893,111.287,511508.0
2016-12-15 13:00:00,136.61,136.93,136.49,136.86,312290.0,111.2707,111.5314,111.173,111.4743,312290.0
2016-12-15 13:30:00,136.86,136.92,136.31,136.34,410657.0,111.4743,111.5232,111.0264,111.0508,410657.0
2016-12-15 14:00:00,136.33,136.4,136.1,136.29,229745.0,111.0426,111.0997,110.8553,111.0101,229745.0
2016-12-15 14:30:00,136.29,136.39,136.12,136.19,199562.0,111.0101,111.0915,110.8716,110.9286,199562.0
2016-12-15 15:00:00,136.19,136.41,135.98,136.01,296306.0,110.9286,111.1078,110.7576,110.782,296306.0
2016-12-15 15:30:00,136.02,136.15,135.77,135.84,783575.0,110.7901,110.896,110.5865,110.6435,783575.0
2016-12-16 09:30:00,136.11,136.61,135.72,136.34,2000402.0,110.8635,111.2707,110.5458,111.0508,2000402.0
2016-12-16 10:00:00,136.36,136.59,136.01,136.48,413257.0,111.0671,111.2544,110.782,111.1648,413257.0
2016-12-16 10:30:00,136.48,136.52,136.13,136.14,229080.0,111.1648,111.1974,110.8797,110.8879,229080.0
2016-12-16 11:00:00,136.16,136.16,135.62,135.77,288289.0,110.9042,110.9042,110.4643,110.5865,288289.0
2016-12-16 11:30:00,135.79,136.1,135.7,136.03,224519.0,110.6028,110.8553,110.5295,110.7983,224519.0
2016-12-16 12:00:00,136.04,136.48,136.04,136.17,212124.0,110.8064,111.1648,110.8064,110.9123,212124.0
2016-12-16 12:30:00,136.18,136.18,135.89,135.96,167807.0,110.9205,110.9205,110.6843,110.7413,167807.0
2016-12-16 13:00:00,135.93,135.97,135.64,135.65,156799.0,110.7168,110.7494,110.4806,110.4888,156799.0
2016-12-16 13:30:00,135.64,135.69,135.22,135.26,243231.0,110.4806,110.5214,110.1385,110.1711,243231.0
2016-12-16 14:00:00,135.26,135.5,135.11,135.27,213142.0,110.1711,110.3666,110.0489,110.1793,213142.0
2016-12-16 14:30:00,135.27,135.5,135.22,135.4,206446.0,110.1793,110.3666,110.1385,110.2851,206446.0
2016-12-16 15:00:00,135.4,135.46,135.09,135.17,297513.0,110.2851,110.334,110.0326,110.0978,297513.0
2016-12-16 15:30:00,135.17,135.38,135.05,135.15,840739.0,110.0978,110.2689,110.0001,110.0815,840739.0
2016-12-19 09:30:00,135.06,136.12,134.79,136.01,361786.0,110.0082,110.8716,109.7883,110.782,361786.0
2016-12-19 10:00:00,136.03,136.15,135.82,136.06,226264.0,110.7983,110.896,110.6272,110.8227,226264.0
2016-12-19 10:30:00,136.06,136.42,135.98,136.39,174870.0,110.8227,111.1159,110.7576,111.0915,174870.0
2016-12-19 11:00:00,136.39,136.5,136.32,136.42,192406.0,111.0915,111.1811,111.0345,111.1159,192406.0
2016-12-19 11:30:00,136.43,136.44,136.11,136.21,121732.0,111.1241,111.1322,110.8635,110.9449,121732.0
2016-12-19 12:00:00,136.21,136.28,136.11,136.19,103476.0,110.9449,111.0019,110.8635,110.9286,103476.0
2016-12-19 12:30:00,136.2,136.37,136.09,136.15,110784.0,110.9368,111.0752,110.8472,110.896,110784.0
2016-12-19 13:00:00,136.14,136.17,135.89,136.09,99526.0,110.8879,110.9123,110.6843,110.8472,99526.0
2016-12-19 13:30:00,136.08,136.12,135.9,135.92,106507.0,110.839,110.8716,110.6924,110.7087,106507.0
2016-12-19 14:00:00,135.92,135.95,135.82,135.87,118869.0,110.7087,110.7331,110.6272,110.668,118869.0
2016-12-19 14:30:00,135.85,135.85,135.51,135.53,113907.0,110.6517,110.6517,110.3747,110.391,113907.0
2016-12-19 15:00:00,135.53,135.54,135.23,135.43,249437.0,110.391,110.3992,110.1467,110.3096,249437.0
2016-12-19 15:30:00,135.43,135.55,135.18,135.45,577950.0,110.3096,110.4073,110.106,110.3259,577950.0
2016-12-20 09:30:00,135.65,136.3,135.43,136.25,330615.0,110.4888,111.0182,110.3096,110.9775,330615.0
2016-12-20 10:00:00,136.24,136.33,136.01,136.25,283815.0,110.9693,111.0426,110.782,110.9775,283815.0
2016-12-20 10:30:00,136.26,136.46,136.24,136.39,199683.0,110.9856,111.1485,110.9693,111.0915,199683.0
2016-12-20 11:00:00,136.4,136.88,136.38,136.83,263651.0,111.0997,111.4906,111.0834,111.4499,263651.0
2016-12-20 11:30:00,136.82,136.82,136.47,136.6,178288.0,111.4418,111.4418,111.1567,111.2626,178288.0
2016-12-20 12:00:00,136.6,136.7,136.51,136.67,150902.0,111.2626,111.344,111.1893,111.3196,150902.0
2016-12-20 12:30:00,136.67,136.9,136.61,136.87,155460.0,111.3196,111.5069,111.2707,111.4825,155460.0
2016-12-20 13:00:00,136.87,137.2,136.83,137.19,302437.0,111.4825,111.7513,111.4499,111.7431,302437.0
2016-12-20 13:30:00,137.18,137.24,136.97,137.13,171381.0,111.735,111.7839,111.5639,111.6943,171381.0
2016-12-20 14:00:00,137.13,137.19,136.98,137.19,150431.0,111.6943,111.7431,111.5721,111.7431,150431.0
2016-12-20 14:30:00,137.19,137.21,136.97,137.03,199807.0,111.7431,111.7594,111.5639,111.6128,199807.0
2016-12-20 15:00:00,137.03,137.08,136.94,137.05,215184.0,111.6128,111.6535,111.5395,111.6291,215184.0
2016-12-20 15:30:00,137.05,137.15,136.89,137.12,434264.0,111.6291,111.7105,111.4988,111.6861,434264.0
2016-12-21 09:30:00,136.93,137.1,136.56,137.02,258405.0,111.5314,111.6698,111.23,111.6047,258405.0
2016-12-21 10:00:00,137.04,137.24,136.85,136.87,237477.0,111.6209,111.7839,111.4662,111.4825,237477.0
2016-12-21 10:30:00,136.87,137.21,136.81,136.93,146778.0,111.4825,111.7594,111.4336,111.5314,146778.0
2016-12-21 11:00:00,136.92,136.98,136.68,136.86,126087.0,111.5232,111.5721,111.3277,111.4743,126087.0
2016-12-21 11:30:00,136.89,136.94,136.69,136.72,108878.0,111.4988,111.5395,111.3359,111.3603,108878.0
2016-12-21 12:00:00,136.72,137.07,136.72,136.95,97187.0,111.3603,111.6454,111.3603,111.5476,97187.0
2016-12-21 12:30:00,136.97,137.03,136.9,137.01,54296.0,111.5639,111.6128,111.5069,111.5965,54296.0
2016-12-21 13:00:00,137.03,137.06,136.91,136.91,82485.0,111.6128,111.6372,111.5151,111.5151,82485.0
2016-12-21 13:30:00,136.9,137.03,136.87,136.98,106687.0,111.5069,111.6128,111.4825,111.5721,106687.0
2016-12-21 14:00:00,136.97,137.04,136.93,136.97,140167.0,111.5639,111.6209,111.5314,111.5639,140167.0
2016-12-21 14:30:00,136.97,136.98,136.81,136.91,133683.0,111.5639,111.5721,111.4336,111.5151,133683.0
2016-12-21 15:00:00,136.92,137.0,136.89,137.0,129053.0,111.5232,111.5884,111.4988,111.5884,129053.0
2016-12-21 15:30:00,137.0,137.01,136.84,136.88,323456.0,111.5884,111.5965,111.458,111.4906,323456.0
2016-12-22 09:30:00,136.25,136.9,136.11,136.77,281782.0,110.9775,111.5069,110.8635,111.401,281782.0
2016-12-22 10:00:00,136.77,137.0,136.72,136.82,212227.0,111.401,111.5884,111.3603,111.4418,212227.0
2016-12-22 10:30:00,136.84,136.89,136.47,136.56,133492.0,111.458,111.4988,111.1567,111.23,133492.0
2016-12-22 11:00:00,136.56,136.59,135.7,135.7,293136.0,111.23,111.2544,110.5295,110.5295,293136.0
2016-12-22 11:30:00,135.71,135.89,135.41,135.48,315235.0,110.5376,110.6843,110.2933,110.3503,315235.0
2016-12-22 12:00:00,135.49,135.63,135.46,135.61,163901.0,110.3585,110.4725,110.334,110.4562,163901.0
2016-12-22 12:30:00,135.61,135.9,135.51,135.9,140705.0,110.4562,110.6924,110.3747,110.6924,140705.0
2016-12-22 13:00:00,135.89,135.89,135.57,135.58,128894.0,110.6843,110.6843,110.4236,110.4318,128894.0
2016-12-22 13:30:00,135.57,135.89,135.55,135.74,156200.0,110.4236,110.6843,110.4073,110.5621,156200.0
2016-12-22 14:00:00,135.75,135.82,135.55,135.73,201924.0,110.5702,110.6272,110.4073,110.5539,201924.0
2016-12-22 14:30:00,135.74,135.75,135.67,135.71,111917.0,110.5621,110.5702,110.5051,110.5376,111917.0
2016-12-22 15:00:00,135.71,135.72,135.34,135.41,209799.0,110.5376,110.5458,110.2363,110.2933,209799.0
2016-12-22 15:30:00,135.42,135.5,135.18,135.43,523428.0,110.3014,110.3666,110.106,110.3096,523428.0
2016-12-23 09:30:00,135.65,135.99,134.94,135.05,264649.0,110.4888,110.7657,109.9105,110.0001,264649.0
2016-12-23 10:00:00,135.07,135.14,134.84,134.98,254853.0,110.0164,110.0734,109.829,109.943,254853.0
2016-12-23 10:30:00,134.99,135.06,134.87,134.93,158757.0,109.9512,110.0082,109.8535,109.9023,158757.0
2016-12-23 11:00:00,134.93,135.11,134.91,134.95,121264.0,109.9023,110.0489,109.886,109.9186,121264.0
2016-12-23 11:30:00,134.96,135.03,134.82,134.98,104863.0,109.9268,109.9838,109.8127,109.943,104863.0
2016-12-23 12:00:00,134.98,135.04,134.91,135.01,75047.0,109.943,109.9919,109.886,109.9675,75047.0
2016-12-23 12:30:00,135.0,135.12,134.93,134.94,85103.0,109.9593,110.0571,109.9023,109.9105,85103.0
2016-12-23 13:00:00,134.94,135.08,134.79,134.87,92280.0,109.9105,110.0245,109.7883,109.8535,92280.0
2016-12-23 13:30:00,134.87,135.1,134.86,134.96,86297.0,109.8535,110.0408,109.8453,109.9268,86297.0
2016-12-23 14:00:00,134.98,135.13,134.96,135.01,65658.0,109.943,110.0652,109.9268,109.9675,65658.0
2016-12-23 14:30:00,135.01,135.08,134.93,135.02,109061.0,109.9675,110.0245,109.9023,109.9756,109061.0
2016-12-23 15:00:00,135.03,135.21,135.03,135.07,112197.0,109.9838,110.1304,109.9838,110.0164,112197.0
2016-12-23 15:30:00,135.08,135.12,134.99,135.02,250515.0,110.0245,110.0571,109.9512,109.9756,250515.0
2016-12-27 09:30:00,134.76,135.72,134.71,135.55,530998.0,109.7639,110.5458,109.7231,110.4073,530998.0
2016-12-27 10:00:00,135.53,135.63,135.28,135.39,366152.0,110.391,110.4725,110.1874,110.277,366152.0
2016-12-27 10:30:00,135.39,135.41,134.9,134.96,321290.0,110.277,110.2933,109.8779,109.9268,321290.0
2016-12-27 11:00:00,134.97,135.23,134.97,135.12,200528.0,109.9349,110.1467,109.9349,110.0571,200528.0
2016-12-27 11:30:00,135.16,135.21,134.94,135.06,249192.0,110.0897,110.1304,109.9105,110.0082,249192.0
2016-12-27 12:00:00,135.05,135.2,135.01,135.03,163314.0,110.0001,110.1222,109.9675,109.9838,163314.0
2016-12-27 12:30:00,135.04,135.12,134.9,135.04,142186.0,109.9919,110.0571,109.8779,109.9919,142186.0
2016-12-27 13:00:00,135.03,135.05,134.8,134.84,200512.0,109.9838,110.0001,109.7964,109.829,200512.0
2016-12-27 13:30:00,134.85,134.89,134.71,134.85,154000.0,109.8372,109.8697,109.7231,109.8372,154000.0
2016-12-27 14:00:00,134.87,135.18,134.87,135.11,255538.0,109.8535,110.106,109.8535,110.0489,255538.0
2016-12-27 14:30:00,135.1,135.11,134.93,135.02,184674.0,110.0408,110.0489,109.9023,109.9756,184674.0
2016-12-27 15:00:00,135.03,135.29,135.02,135.29,240584.0,109.9838,110.1955,109.9756,110.1955,240584.0
2016-12-27 15:30:00,135.29,135.3,135.07,135.25,523026.0,110.1955,110.2037,110.0164,110.163,523026.0
2016-12-28 09:30:00,135.57,135.86,134.83,134.9,251579.0,110.4236,110.6598,109.8209,109.8779,251579.0
2016-12-28 10:00:00,134.95,135.14,134.66,134.81,209384.0,109.9186,110.0734,109.6824,109.8046,209384.0
2016-12-28 10:30:00,134.81,135.26,134.81,135.2,173351.0,109.8046,110.1711,109.8046,110.1222,173351.0
2016-12-28 11:00:00,135.21,135.36,135.11,135.25,190072.0,110.1304,110.2526,110.0489,110.163,190072.0
2016-12-28 11:30:00,135.25,135.31,135.2,135.24,136174.0,110.163,110.2118,110.1222,110.1548,136174.0
2016-12-28 12:00:00,135.23,135.33,134.98,135.08,161836.0,110.1467,110.2281,109.943,110.0245,161836.0
2016-12-28 12:30:00,135.06,135.17,134.91,135.08,312301.0,110.0082,110.0978,109.886,110.0245,312301.0
2016-12-28 13:00:00,135.07,135.18,135.04,135.11,103186.0,110.0164,110.106,109.9919,110.0489,103186.0
2016-12-28 13:30:00,135.12,135.25,134.98,134.99,139750.0,110.0571,110.163,109.943,109.9512,139750.0
2016-12-28 14:00:00,135.0,135.25,135.0,135.23,143313.0,109.9593,110.163,109.9593,110.1467,143313.0
2016-12-28 14:30:00,135.22,135.24,134.98,135.15,156816.0,110.1385,110.1548,109.943,110.0815,156816.0
2016-12-28 15:00:00,135.14,135.17,134.99,135.15,126677.0,110.0734,110.0978,109.9512,110.0815,126677.0
2016-12-28 15:30:00,135.14,135.22,134.99,135.07,424043.0,110.0734,110.1385,109.9512,110.0164,424043.0
2016-12-29 09:30:00,135.02,135.74,134.86,135.48,242894.0,109.9756,110.5621,109.8453,110.3503,242894.0
2016-12-29 10:00:00,135.45,135.83,135.45,135.75,203733.0,110.3259,110.6354,110.3259,110.5702,203733.0
2016-12-29 10:30:00,135.73,135.85,135.44,135.47,228474.0,110.5539,110.6517,110.3177,110.3422,228474.0
2016-12-29 11:00:00,135.46,135.47,135.12,135.23,137273.0,110.334,110.3422,110.0571,110.1467,137273.0
2016-12-29 11:30:00,135.23,135.34,134.74,134.75,152879.0,110.1467,110.2363,109.7476,109.7557,152879.0
2016-12-29 12:00:00,134.76,134.89,134.63,134.86,155692.0,109.7639,109.8697,109.658,109.8453,155692.0
2016-12-29 12:30:00,134.86,135.06,134.81,134.96,109214.0,109.8453,110.0082,109.8046,109.9268,109214.0
2016-12-29 13:00:00,134.97,135.07,134.87,134.92,112956.0,109.9349,110.0164,109.8535,109.8942,112956.0
2016-12-29 13:30:00,134.92,135.0,134.78,134.87,91309.0,109.8942,109.9593,109.7801,109.8535,91309.0
2016-12-29 14:00:00,134.87,135.02,134.86,134.89,146571.0,109.8535,109.9756,109.8453,109.8697,146571.0
2016-12-29 14:30:00,134.91,135.22,134.8,135.2,183771.0,109.886,110.1385,109.7964,110.1222,183771.0
2016-12-29 15:00:00,135.19,135.26,135.06,135.18,187702.0,110.1141,110.1711,110.0082,110.106,187702.0
2016-12-29 15:30:00,135.18,135.22,135.01,135.12,288972.0,110.106,110.1385,109.9675,110.0571,288972.0
2016-12-30 09:30:00,135.5,135.82,134.64,134.64,260960.0,110.3666,110.6272,109.6661,109.6661,260960.0
2016-12-30 10:00:00,134.62,134.76,134.28,134.39,203305.0,109.6498,109.7639,109.3729,109.4625,203305.0
2016-12-30 10:30:00,134.4,134.63,134.34,134.4,187913.0,109.4706,109.658,109.4218,109.4706,187913.0
2016-12-30 11:00:00,134.39,134.55,134.26,134.48,169739.0,109.4625,109.5928,109.3566,109.5358,169739.0
2016-12-30 11:30:00,134.49,134.68,134.44,134.56,109195.0,109.5439,109.6987,109.5032,109.601,109195.0
2016-12-30 12:00:00,134.58,134.69,134.42,134.59,122871.0,109.6172,109.7068,109.4869,109.6254,122871.0
2016-12-30 12:30:00,134.59,134.63,134.22,134.28,106743.0,109.6254,109.658,109.324,109.3729,106743.0
2016-12-30 13:00:00,134.28,134.33,134.09,134.17,105580.0,109.3729,109.4136,109.2181,109.2833,105580.0
2016-12-30 13:30:00,134.18,134.28,134.11,134.13,88033.0,109.2914,109.3729,109.2344,109.2507,88033.0
2016-12-30 14:00:00,134.13,134.25,134.04,134.15,138792.0,109.2507,109.3485,109.1774,109.267,138792.0
2016-12-30 14:30:00,134.15,134.24,133.83,133.93,160582.0,109.267,109.3403,109.0064,109.0878,160582.0
2016-12-30 15:00:00,133.94,134.2,133.88,134.2,169360.0,109.096,109.3077,109.0471,109.3077,169360.0
2016-12-30 15:30:00,134.2,134.22,133.86,134.12,768187.0,109.3077,109.324,109.0308,109.2426,768187.0
2017-01-03 09:30:00,135.1,135.51,134.58,134.71,539946.0,110.0408,110.3747,109.6172,109.7231,539946.0
2017-01-03 10:00:00,134.72,135.28,134.67,134.85,320102.0,109.7313,110.1874,109.6906,109.8372,320102.0
2017-01-03 10:30:00,134.84,134.93,134.48,134.64,382800.0,109.829,109.9023,109.5358,109.6661,382800.0
2017-01-03 11:00:00,134.63,134.72,134.1,134.18,352345.0,109.658,109.7313,109.2263,109.2914,352345.0
2017-01-03 11:30:00,134.16,134.58,134.12,134.27,443060.0,109.2751,109.6172,109.2426,109.3647,443060.0
2017-01-03 12:00:00,134.29,134.34,133.99,134.19,145475.0,109.381,109.4218,109.1367,109.2996,145475.0
2017-01-03 12:30:00,134.19,134.27,134.02,134.13,143672.0,109.2996,109.3647,109.1611,109.2507,143672.0
2017-01-03 13:00:00,134.15,134.24,134.0,134.09,215439.0,109.267,109.3403,109.1448,109.2181,215439.0
2017-01-03 13:30:00,134.1,134.13,133.79,133.86,157075.0,109.2263,109.2507,108.9738,109.0308,157075.0
2017-01-03 14:00:00,133.86,133.95,133.67,133.67,241662.0,109.0308,109.1041,108.876,108.876,241662.0
2017-01-03 14:30:00,133.68,133.95,133.58,133.94,335082.0,108.8842,109.1041,108.8027,109.096,335082.0
2017-01-03 15:00:00,133.95,134.06,133.81,133.87,387643.0,109.1041,109.1937,108.9901,109.0389,387643.0
2017-01-03 15:30:00,133.87,134.33,133.84,134.27,620009.0,109.0389,109.4136,109.0145,109.3647,620009.0
2017-01-04 09:30:00,134.34,135.28,134.34,135.21,302215.0,109.4218,110.1874,109.4218,110.1304,302215.0
2017-01-04 10:00:00,135.21,135.23,134.7,134.9,349757.0,110.1304,110.1467,109.715,109.8779,349757.0
2017-01-04 10:30:00,134.94,135.38,134.94,135.35,260710.0,109.9105,110.2689,109.9105,110.2444,260710.0
2017-01-04 11:00:00,135.34,135.77,135.28,135.7,289683.0,110.2363,110.5865,110.1874,110.5295,289683.0
2017-01-04 11:30:00,135.69,135.94,135.68,135.73,214027.0,110.5214,110.725,110.5132,110.5539,214027.0
2017-01-04 12:00:00,135.74,135.82,135.57,135.66,138357.0,110.5621,110.6272,110.4236,110.4969,138357.0
2017-01-04 12:30:00,135.66,135.92,135.64,135.86,175768.0,110.4969,110.7087,110.4806,110.6598,175768.0
2017-01-04 13:00:00,135.84,135.85,135.6,135.76,114519.0,110.6435,110.6517,110.448,110.5784,114519.0
2017-01-04 13:30:00,135.75,135.88,135.68,135.71,320591.0,110.5702,110.6761,110.5132,110.5376,320591.0
2017-01-04 14:00:00,135.7,135.78,135.27,135.38,222704.0,110.5295,110.5947,110.1793,110.2689,222704.0
2017-01-04 14:30:00,135.38,135.44,135.24,135.33,150919.0,110.2689,110.3177,110.1548,110.2281,150919.0
2017-01-04 15:00:00,135.33,135.58,135.28,135.55,237671.0,110.2281,110.4318,110.1874,110.4073,237671.0
2017-01-04 15:30:00,135.54,135.7,135.34,135.45,407644.0,110.3992,110.5295,110.2363,110.3259,407644.0
2017-01-05 09:30:00,134.98,135.46,134.62,135.22,308225.0,109.943,110.334,109.6498,110.1385,308225.0
2017-01-05 10:00:00,135.23,135.28,134.82,134.92,155353.0,110.1467,110.1874,109.8127,109.8942,155353.0
2017-01-05 10:30:00,134.92,134.99,134.66,134.78,126318.0,109.8942,109.9512,109.6824,109.7801,126318.0
2017-01-05 11:00:00,134.76,134.79,134.18,134.43,187849.0,109.7639,109.7883,109.2914,109.4951,187849.0
2017-01-05 11:30:00,134.43,134.47,134.03,134.14,138536.0,109.4951,109.5276,109.1693,109.2589,138536.0
2017-01-05 12:00:00,134.18,134.49,134.12,134.39,123590.0,109.2914,109.5439,109.2426,109.4625,123590.0
2017-01-05 12:30:00,134.4,134.62,134.24,134.57,110025.0,109.4706,109.6498,109.3403,109.6091,110025.0
2017-01-05 13:00:00,134.54,134.6,134.39,134.42,116190.0,109.5847,109.6335,109.4625,109.4869,116190.0
2017-01-05 13:30:00,134.43,134.43,133.95,133.97,173561.0,109.4951,109.4951,109.1041,109.1204,173561.0
2017-01-05 14:00:00,133.96,134.14,133.93,133.99,251773.0,109.1122,109.2589,109.0878,109.1367,251773.0
2017-01-05 14:30:00,133.99,134.03,133.78,133.93,250059.0,109.1367,109.1693,108.9656,109.0878,250059.0
2017-01-05 15:00:00,133.92,134.13,133.88,134.1,338597.0,109.0797,109.2507,109.0471,109.2263,338597.0
2017-01-05 15:30:00,134.09,134.21,133.88,133.91,560733.0,109.2181,109.3159,109.0471,109.0715,560733.0
2017-01-06 09:30:00,133.97,134.12,133.05,133.48,460562.0,109.1204,109.2426,108.371,108.7213,460562.0
2017-01-06 10:00:00,133.47,133.83,133.36,133.53,260200.0,108.7131,109.0064,108.6235,108.762,260200.0
2017-01-06 10:30:00,133.53,133.56,133.21,133.49,231410.0,108.762,108.7864,108.5014,108.7294,231410.0
2017-01-06 11:00:00,133.51,133.69,133.39,133.62,160256.0,108.7457,108.8923,108.648,108.8353,160256.0
2017-01-06 11:30:00,133.62,134.01,133.62,133.82,159787.0,108.8353,109.153,108.8353,108.9982,159787.0
2017-01-06 12:00:00,133.83,134.01,133.78,133.89,119643.0,109.0064,109.153,108.9656,109.0552,119643.0
2017-01-06 12:30:00,133.93,134.22,133.9,134.2,134364.0,109.0878,109.324,109.0634,109.3077,134364.0
2017-01-06 13:00:00,134.19,134.27,134.01,134.01,121166.0,109.2996,109.3647,109.153,109.153,121166.0
2017-01-06 13:30:00,134.01,134.24,134.01,134.21,137666.0,109.153,109.3403,109.153,109.3159,137666.0
2017-01-06 14:00:00,134.2,134.33,133.96,133.99,159935.0,109.3077,109.4136,109.1122,109.1367,159935.0
2017-01-06 14:30:00,134.0,134.12,133.93,133.93,169684.0,109.1448,109.2426,109.0878,109.0878,169684.0
2017-01-06 15:00:00,133.93,134.05,133.79,133.8,196145.0,109.0878,109.1856,108.9738,108.9819,196145.0
2017-01-06 15:30:00,133.8,133.84,133.46,133.56,542753.0,108.9819,109.0145,108.705,108.7864,542753.0
2017-01-09 09:30:00,133.22,134.35,133.14,133.88,434061.0,108.5095,109.4299,108.4443,109.0471,434061.0
2017-01-09 10:00:00,133.86,133.99,133.6,133.93,155877.0,109.0308,109.1367,108.819,109.0878,155877.0
2017-01-09 10:30:00,133.93,133.99,133.78,133.86,153329.0,109.0878,109.1367,108.9656,109.0308,153329.0
2017-01-09 11:00:00,133.88,133.95,133.71,133.82,162359.0,109.0471,109.1041,108.9086,108.9982,162359.0
2017-01-09 11:30:00,133.83,133.93,133.76,133.89,136107.0,109.0064,109.0878,108.9493,109.0552,136107.0
2017-01-09 12:00:00,133.88,133.9,133.6,133.65,121715.0,109.0471,109.0634,108.819,108.8597,121715.0
2017-01-09 12:30:00,133.66,133.71,133.6,133.64,114465.0,108.8679,108.9086,108.819,108.8516,114465.0
2017-01-09 13:00:00,133.65,133.74,133.43,133.59,129741.0,108.8597,108.9331,108.6806,108.8109,129741.0
2017-01-09 13:30:00,133.59,133.69,133.57,133.66,169221.0,108.8109,108.8923,108.7946,108.8679,169221.0
2017-01-09 14:00:00,133.66,133.72,133.54,133.69,188083.0,108.8679,108.9168,108.7702,108.8923,188083.0
2017-01-09 14:30:00,133.69,134.0,133.62,133.99,325894.0,108.8923,109.1448,108.8353,109.1367,325894.0
2017-01-09 15:00:00,133.98,134.76,133.96,134.69,447284.0,109.1285,109.7639,109.1122,109.7068,447284.0
2017-01-09 15:30:00,134.67,134.73,134.3,134.35,783687.0,109.6906,109.7394,109.3892,109.4299,783687.0
2017-01-10 09:30:00,134.0,135.02,133.77,134.82,342238.0,109.1448,109.9756,108.9575,109.8127,342238.0
2017-01-10 10:00:00,134.82,134.92,134.33,134.89,290552.0,109.8127,109.8942,109.4136,109.8697,290552.0
2017-01-10 10:30:00,134.88,135.91,134.87,135.77,444333.0,109.8616,110.7005,109.8535,110.5865,444333.0
2017-01-10 11:00:00,135.77,136.31,135.67,135.87,280451.0,110.5865,111.0264,110.5051,110.668,280451.0
2017-01-10 11:30:00,135.88,136.24,135.72,135.95,243437.0,110.6761,110.9693,110.5458,110.7331,243437.0
2017-01-10 12:00:00,135.95,136.13,135.86,136.0,260780.0,110.7331,110.8797,110.6598,110.7739,260780.0
2017-01-10 12:30:00,136.0,136.1,135.83,135.99,124484.0,110.7739,110.8553,110.6354,110.7657,124484.0
2017-01-10 13:00:00,135.99,136.09,135.92,136.08,125420.0,110.7657,110.8472,110.7087,110.839,125420.0
2017-01-10 13:30:00,136.07,136.16,135.9,135.91,230224.0,110.8309,110.9042,110.6924,110.7005,230224.0
2017-01-10 14:00:00,135.9,136.15,135.58,136.08,542023.0,110.6924,110.896,110.4318,110.839,542023.0
2017-01-10 14:30:00,136.08,136.37,136.07,136.25,349107.0,110.839,111.0752,110.8309,110.9775,349107.0
2017-01-10 15:00:00,136.24,136.36,136.18,136.27,269571.0,110.9693,111.0671,110.9205,110.9938,269571.0
2017-01-10 15:30:00,136.26,136.38,136.08,136.11,793844.0,110.9856,111.0834,110.839,110.8635,793844.0
2017-01-11 09:30:00,136.1,136.27,135.52,135.85,537900.0,110.8553,110.9938,110.3829,110.6517,537900.0
2017-01-11 10:00:00,135.84,135.96,135.67,135.81,258097.0,110.6435,110.7413,110.5051,110.6191,258097.0
2017-01-11 10:30:00,135.8,136.33,135.78,136.31,281507.0,110.611,111.0426,110.5947,111.0264,281507.0
2017-01-11 11:00:00,136.31,136.39,135.89,135.98,312509.0,111.0264,111.0915,110.6843,110.7576,312509.0
2017-01-11 11:30:00,135.94,136.02,135.28,135.97,210406.0,110.725,110.7901,110.1874,110.7494,210406.0
2017-01-11 12:00:00,135.98,136.1,135.3,135.63,225084.0,110.7576,110.8553,110.2037,110.4725,225084.0
2017-01-11 12:30:00,135.62,135.67,135.14,135.21,165985.0,110.4643,110.5051,110.0734,110.1304,165985.0
2017-01-11 13:00:00,135.23,135.28,134.74,134.86,201274.0,110.1467,110.1874,109.7476,109.8453,201274.0
2017-01-11 13:30:00,134.83,135.36,134.8,135.3,145316.0,109.8209,110.2526,109.7964,110.2037,145316.0
2017-01-11 14:00:00,135.33,135.42,135.21,135.31,142651.0,110.2281,110.3014,110.1304,110.2118,142651.0
2017-01-11 14:30:00,135.32,135.6,135.31,135.52,159738.0,110.22,110.448,110.2118,110.3829,159738.0
2017-01-11 15:00:00,135.51,135.77,135.49,135.7,206251.0,110.3747,110.5865,110.3585,110.5295,206251.0
2017-01-11 15:30:00,135.71,135.9,135.62,135.7,519856.0,110.5376,110.6924,110.4643,110.5295,519856.0
2017-01-12 09:30:00,135.51,135.53,134.14,134.27,404270.0,110.3747,110.391,109.2589,109.3647,404270.0
2017-01-12 10:00:00,134.27,134.52,133.94,134.45,366154.0,109.3647,109.5684,109.096,109.5114,366154.0
2017-01-12 10:30:00,134.45,134.5,134.15,134.4,222211.0,109.5114,109.5521,109.267,109.4706,222211.0
2017-01-12 11:00:00,134.37,134.81,134.3,134.53,208869.0,109.4462,109.8046,109.3892,109.5765,208869.0
2017-01-12 11:30:00,134.56,134.66,134.45,134.54,119915.0,109.601,109.6824,109.5114,109.5847,119915.0
2017-01-12 12:00:00,134.54,135.11,134.54,134.98,162430.0,109.5847,110.0489,109.5847,109.943,162430.0
2017-01-12 12:30:00,134.97,135.05,134.74,134.77,142434.0,109.9349,110.0001,109.7476,109.772,142434.0
2017-01-12 13:00:00,134.78,134.99,134.7,134.8,97831.0,109.7801,109.9512,109.715,109.7964,97831.0
2017-01-12 13:30:00,134.83,134.99,134.78,134.94,158874.0,109.8209,109.9512,109.7801,109.9105,158874.0
2017-01-12 14:00:00,134.96,135.07,134.92,135.01,151931.0,109.9268,110.0164,109.8942,109.9675,151931.0
2017-01-12 14:30:00,134.99,135.26,134.99,135.2,156150.0,109.9512,110.1711,109.9512,110.1222,156150.0
2017-01-12 15:00:00,135.2,135.2,135.09,135.1,166250.0,110.1222,110.1222,110.0326,110.0408,166250.0
2017-01-12 15:30:00,135.09,135.28,135.05,135.06,413485.0,110.0326,110.1874,110.0001,110.0082,413485.0
2017-01-13 09:30:00,134.92,135.68,134.8,135.52,267288.0,109.8942,110.5132,109.7964,110.3829,267288.0
2017-01-13 10:00:00,135.5,135.75,134.84,134.92,220042.0,110.3666,110.5702,109.829,109.8942,220042.0
2017-01-13 10:30:00,134.93,135.11,134.85,135.03,170829.0,109.9023,110.0489,109.8372,109.9838,170829.0
2017-01-13 11:00:00,135.03,135.12,134.83,134.87,188152.0,109.9838,110.0571,109.8209,109.8535,188152.0
2017-01-13 11:30:00,134.89,135.16,134.86,135.11,140757.0,109.8697,110.0897,109.8453,110.0489,140757.0
2017-01-13 12:00:00,135.12,135.15,134.88,135.01,127079.0,110.0571,110.0815,109.8616,109.9675,127079.0
2017-01-13 12:30:00,135.01,135.12,134.93,135.07,117121.0,109.9675,110.0571,109.9023,110.0164,117121.0
2017-01-13 13:00:00,135.07,135.28,135.06,135.16,89419.0,110.0164,110.1874,110.0082,110.0897,89419.0
2017-01-13 13:30:00,135.15,135.23,134.97,134.97,87808.0,110.0815,110.1467,109.9349,109.9349,87808.0
2017-01-13 14:00:00,134.98,135.1,134.78,134.79,138386.0,109.943,110.0408,109.7801,109.7883,138386.0
2017-01-13 14:30:00,134.78,134.96,134.76,134.94,125002.0,109.7801,109.9268,109.7639,109.9105,125002.0
2017-01-13 15:00:00,134.94,135.11,134.93,135.11,171142.0,109.9105,110.0489,109.9023,110.0489,171142.0
2017-01-13 15:30:00,135.11,135.19,134.97,135.0,385565.0,110.0489,110.1141,109.9349,109.9593,385565.0
2017-01-17 09:30:00,135.09,135.85,134.76,135.56,620815.0,110.0326,110.6517,109.7639,110.4155,620815.0
2017-01-17 10:00:00,135.56,136.29,135.47,136.27,289114.0,110.4155,111.0101,110.3422,110.9938,289114.0
2017-01-17 10:30:00,136.26,136.45,135.94,136.45,184804.0,110.9856,111.1404,110.725,111.1404,184804.0
2017-01-17 11:00:00,136.43,136.48,136.19,136.36,203904.0,111.1241,111.1648,110.9286,111.0671,203904.0
2017-01-17 11:30:00,136.36,136.37,136.22,136.24,179535.0,111.0671,111.0752,110.953,110.9693,179535.0
2017-01-17 12:00:00,136.23,136.37,136.04,136.16,184960.0,110.9612,111.0752,110.8064,110.9042,184960.0
2017-01-17 12:30:00,136.17,136.29,135.91,135.93,141724.0,110.9123,111.0101,110.7005,110.7168,141724.0
2017-01-17 13:00:00,135.94,136.02,135.93,135.98,117000.0,110.725,110.7901,110.7168,110.7576,117000.0
2017-01-17 13:30:00,135.98,136.14,135.95,136.02,110912.0,110.7576,110.8879,110.7331,110.7901,110912.0
2017-01-17 14:00:00,136.03,136.08,135.75,135.81,161841.0,110.7983,110.839,110.5702,110.6191,161841.0
2017-01-17 14:30:00,135.82,135.86,135.45,135.51,221367.0,110.6272,110.6598,110.3259,110.3747,221367.0
2017-01-17 15:00:00,135.51,135.78,135.39,135.74,201030.0,110.3747,110.5947,110.277,110.5621,201030.0
2017-01-17 15:30:00,135.74,135.94,135.72,135.91,388259.0,110.5621,110.725,110.5458,110.7005,388259.0
2017-01-18 09:30:00,135.9,136.01,134.92,135.16,289621.0,110.6924,110.782,109.8942,110.0897,289621.0
2017-01-18 10:00:00,135.16,135.77,135.11,135.64,273313.0,110.0897,110.5865,110.0489,110.4806,273313.0
2017-01-18 10:30:00,135.64,135.76,135.51,135.73,248619.0,110.4806,110.5784,110.3747,110.5539,248619.0
2017-01-18 11:00:00,135.72,135.97,135.72,135.79,162070.0,110.5458,110.7494,110.5458,110.6028,162070.0
2017-01-18 11:30:00,135.8,135.93,135.51,135.67,309080.0,110.611,110.7168,110.3747,110.5051,309080.0
2017-01-18 12:00:00,135.68,135.88,135.61,135.65,160416.0,110.5132,110.6761,110.4562,110.4888,160416.0
2017-01-18 12:30:00,135.66,135.86,135.63,135.68,126595.0,110.4969,110.6598,110.4725,110.5132,126595.0
2017-01-18 13:00:00,135.67,135.71,135.6,135.68,258466.0,110.5051,110.5376,110.448,110.5132,258466.0
2017-01-18 13:30:00,135.69,135.85,135.68,135.73,263460.0,110.5214,110.6517,110.5132,110.5539,263460.0
2017-01-18 14:00:00,135.71,136.3,135.7,136.24,250899.0,110.5376,111.0182,110.5295,110.9693,250899.0
2017-01-18 14:30:00,136.25,136.25,136.1,136.15,140117.0,110.9775,110.9775,110.8553,110.896,140117.0
2017-01-18 15:00:00,136.15,136.15,136.0,136.0,168385.0,110.896,110.896,110.7739,110.7739,168385.0
2017-01-18 15:30:00,136.02,136.21,136.01,136.17,411285.0,110.7901,110.9449,110.782,110.9123,411285.0
2017-01-19 09:30:00,136.0,136.78,135.8,136.36,648916.0,110.7739,111.4092,110.611,111.0671,648916.0
2017-01-19 10:00:00,136.38,136.51,135.84,135.95,527772.0,111.0834,111.1893,110.6435,110.7331,527772.0
2017-01-19 10:30:00,135.94,135.96,135.6,135.68,288737.0,110.725,110.7413,110.448,110.5132,288737.0
2017-01-19 11:00:00,135.67,135.69,135.2,135.52,318389.0,110.5051,110.5214,110.1222,110.3829,318389.0
2017-01-19 11:30:00,135.53,135.99,135.49,135.91,124491.0,110.391,110.7657,110.3585,110.7005,124491.0
2017-01-19 12:00:00,135.91,136.0,135.84,135.85,145236.0,110.7005,110.7739,110.6435,110.6517,145236.0
2017-01-19 12:30:00,135.84,136.03,135.82,135.86,201154.0,110.6435,110.7983,110.6272,110.6598,201154.0
2017-01-19 13:00:00,135.86,135.89,135.36,135.36,107769.0,110.6598,110.6843,110.2526,110.2526,107769.0
2017-01-19 13:30:00,135.37,135.4,135.16,135.19,156997.0,110.2607,110.2851,110.0897,110.1141,156997.0
2017-01-19 14:00:00,135.19,135.35,134.93,135.22,326379.0,110.1141,110.2444,109.9023,110.1385,326379.0
2017-01-19 14:30:00,135.24,135.25,134.99,135.01,204398.0,110.1548,110.163,109.9512,109.9675,204398.0
2017-01-19 15:00:00,135.03,135.42,135.0,135.36,345477.0,109.9838,110.3014,109.9593,110.2526,345477.0
2017-01-19 15:30:00,135.35,135.46,135.2,135.4,604969.0,110.2444,110.334,110.1222,110.2851,604969.0
2017-01-20 09:30:00,135.26,136.0,134.86,134.95,838657.0,110.1711,110.7739,109.8453,109.9186,838657.0
2017-01-20 10:00:00,134.94,135.0,134.6,134.84,239744.0,109.9105,109.9593,109.6335,109.829,239744.0
2017-01-20 10:30:00,134.83,134.9,134.74,134.86,233293.0,109.8209,109.8779,109.7476,109.8453,233293.0
2017-01-20 11:00:00,134.87,135.48,134.86,135.05,258370.0,109.8535,110.3503,109.8453,110.0001,258370.0
2017-01-20 11:30:00,135.07,135.28,135.05,135.19,224338.0,110.0164,110.1874,110.0001,110.1141,224338.0
2017-01-20 12:00:00,135.21,135.3,134.74,135.07,215314.0,110.1304,110.2037,109.7476,110.0164,215314.0
2017-01-20 12:30:00,135.04,135.3,134.74,135.3,144002.0,109.9919,110.2037,109.7476,110.2037,144002.0
2017-01-20 13:00:00,135.3,135.72,135.29,135.52,152165.0,110.2037,110.5458,110.1955,110.3829,152165.0
2017-01-20 13:30:00,135.5,135.58,135.39,135.47,128422.0,110.3666,110.4318,110.277,110.3422,128422.0
2017-01-20 14:00:00,135.47,135.49,135.19,135.41,184782.0,110.3422,110.3585,110.1141,110.2933,184782.0
2017-01-20 14:30:00,135.4,135.64,135.4,135.58,155307.0,110.2851,110.4806,110.2851,110.4318,155307.0
2017-01-20 15:00:00,135.59,135.74,135.42,135.48,236505.0,110.4399,110.5621,110.3014,110.3503,236505.0
2017-01-20 15:30:00,135.48,135.7,135.39,135.59,600685.0,110.3503,110.5295,110.277,110.4399,600685.0
2017-01-23 09:30:00,135.31,137.1,135.0,137.01,718746.0,110.2118,111.6698,109.9593,111.5965,718746.0
2017-01-23 10:00:00,137.0,137.05,136.64,136.72,395239.0,111.5884,111.6291,111.2951,111.3603,395239.0
2017-01-23 10:30:00,136.69,136.69,136.35,136.46,234464.0,111.3359,111.3359,111.0589,111.1485,234464.0
2017-01-23 11:00:00,136.46,137.09,136.4,137.04,408345.0,111.1485,111.6617,111.0997,111.6209,408345.0
2017-01-23 11:30:00,137.04,137.51,136.79,137.49,413773.0,111.6209,112.0038,111.4173,111.9875,413773.0
2017-01-23 12:00:00,137.46,137.83,137.3,137.76,301502.0,111.963,112.2644,111.8327,112.2074,301502.0
2017-01-23 12:30:00,137.73,138.0,137.71,137.87,510379.0,112.183,112.4029,112.1667,112.297,510379.0
2017-01-23 13:00:00,137.86,138.13,137.76,137.78,567922.0,112.2888,112.5088,112.2074,112.2237,567922.0
2017-01-23 13:30:00,137.78,138.16,137.73,137.98,321311.0,112.2237,112.5332,112.183,112.3866,321311.0
2017-01-23 14:00:00,137.97,138.12,137.9,138.05,397926.0,112.3784,112.5006,112.3214,112.4436,397926.0
2017-01-23 14:30:00,138.03,138.09,137.73,137.77,431704.0,112.4273,112.4762,112.183,112.2155,431704.0
2017-01-23 15:00:00,137.78,138.02,137.78,137.91,354185.0,112.2237,112.4192,112.2237,112.3296,354185.0
2017-01-23 15:30:00,137.91,138.27,137.86,138.08,857685.0,112.3296,112.6228,112.2888,112.468,857685.0
2017-01-24 09:30:00,138.18,138.38,137.56,137.71,462629.0,112.5495,112.7124,112.0445,112.1667,462629.0
2017-01-24 10:00:00,137.72,138.19,137.43,138.01,288039.0,112.1748,112.5576,111.9386,112.411,288039.0
2017-01-24 10:30:00,138.03,138.07,137.47,137.55,219050.0,112.4273,112.4599,111.9712,112.0363,219050.0
2017-01-24 11:00:00,137.56,137.6,137.3,137.38,227120.0,112.0445,112.0771,111.8327,111.8979,227120.0
2017-01-24 11:30:00,137.4,137.79,137.37,137.79,205824.0,111.9142,112.2318,111.8897,112.2318,205824.0
2017-01-24 12:00:00,137.8,138.26,137.66,138.15,163409.0,112.24,112.6147,112.1259,112.5251,163409.0
2017-01-24 12:30:00,138.17,138.22,138.06,138.07,118332.0,112.5413,112.5821,112.4518,112.4599,118332.0
2017-01-24 13:00:00,138.05,138.33,138.04,138.2,162088.0,112.4436,112.6717,112.4355,112.5658,162088.0
2017-01-24 13:30:00,138.19,138.26,138.09,138.19,178837.0,112.5576,112.6147,112.4762,112.5576,178837.0
2017-01-24 14:00:00,138.2,138.29,138.08,138.08,179378.0,112.5658,112.6391,112.468,112.468,179378.0
2017-01-24 14:30:00,138.08,138.18,138.04,138.12,177827.0,112.468,112.5495,112.4355,112.5006,177827.0
2017-01-24 15:00:00,138.12,138.21,138.01,138.05,275519.0,112.5006,112.5739,112.411,112.4436,275519.0
2017-01-24 15:30:00,138.05,138.21,138.03,138.05,458194.0,112.4436,112.5739,112.4273,112.4436,458194.0
2017-01-25 09:30:00,138.45,139.37,138.3,139.18,447785.0,112.7694,113.5188,112.6472,113.364,447785.0
2017-01-25 10:00:00,139.2,139.23,138.71,138.76,201456.0,113.3803,113.4047,112.9812,113.0219,201456.0
2017-01-25 10:30:00,138.75,138.84,138.53,138.64,188112.0,113.0138,113.0871,112.8346,112.9242,188112.0
2017-01-25 11:00:00,138.63,138.82,138.55,138.61,152005.0,112.916,113.0708,112.8509,112.8997,152005.0
2017-01-25 11:30:00,138.6,138.61,138.02,138.06,153658.0,112.8916,112.8997,112.4192,112.4518,153658.0
2017-01-25 12:00:00,138.07,138.1,137.87,138.01,134944.0,112.4599,112.4843,112.297,112.411,134944.0
2017-01-25 12:30:00,138.01,138.02,137.75,137.97,98150.0,112.411,112.4192,112.1993,112.3784,98150.0
2017-01-25 13:00:00,137.97,138.15,137.97,138.09,101963.0,112.3784,112.5251,112.3784,112.4762,101963.0
2017-01-25 13:30:00,138.1,138.28,138.07,138.09,144089.0,112.4843,112.6309,112.4599,112.4762,144089.0
2017-01-25 14:00:00,138.09,138.19,138.03,138.03,128607.0,112.4762,112.5576,112.4273,112.4273,128607.0
2017-01-25 14:30:00,138.03,138.03,137.66,137.68,195965.0,112.4273,112.4273,112.1259,112.1422,195965.0
2017-01-25 15:00:00,137.7,137.9,137.66,137.9,202736.0,112.1585,112.3214,112.1259,112.3214,202736.0
2017-01-25 15:30:00,137.91,137.91,137.43,137.51,572642.0,112.3296,112.3296,111.9386,112.0038,572642.0
2017-01-26 09:30:00,138.01,138.5,137.71,138.3,279388.0,112.411,112.8101,112.1667,112.6472,279388.0
2017-01-26 10:00:00,138.3,138.41,138.01,138.13,275034.0,112.6472,112.7368,112.411,112.5088,275034.0
2017-01-26 10:30:00,138.11,138.37,138.06,138.34,156079.0,112.4925,112.7043,112.4518,112.6798,156079.0
2017-01-26 11:00:00,138.3,138.49,138.24,138.47,149338.0,112.6472,112.802,112.5984,112.7857,149338.0
2017-01-26 11:30:00,138.48,138.7,138.42,138.57,117535.0,112.7938,112.973,112.745,112.8672,117535.0
2017-01-26 12:00:00,138.58,138.7,138.55,138.56,98500.0,112.8753,112.973,112.8509,112.859,98500.0
2017-01-26 12:30:00,138.57,138.83,138.54,138.78,123797.0,112.8672,113.0789,112.8427,113.0382,123797.0
2017-01-26 13:00:00,138.77,138.79,138.51,138.66,145181.0,113.0301,113.0463,112.8183,112.9405,145181.0
2017-01-26 13:30:00,138.67,138.93,138.64,138.91,100173.0,112.9486,113.1604,112.9242,113.1441,100173.0
2017-01-26 14:00:00,138.93,139.18,138.9,139.12,165857.0,113.1604,113.364,113.1359,113.3151,165857.0
2017-01-26 14:30:00,139.14,139.14,138.63,138.68,122326.0,113.3314,113.3314,112.916,112.9568,122326.0
2017-01-26 15:00:00,138.67,138.75,138.51,138.61,146742.0,112.9486,113.0138,112.8183,112.8997,146742.0
2017-01-26 15:30:00,138.6,138.67,138.35,138.44,362697.0,112.8916,112.9486,112.688,112.7613,362697.0
2017-01-27 09:30:00,138.8,138.83,137.75,138.04,390930.0,113.0545,113.0789,112.1993,112.4355,390930.0
2017-01-27 10:00:00,138.05,138.28,137.98,138.06,243515.0,112.4436,112.6309,112.3866,112.4518,243515.0
2017-01-27 10:30:00,138.07,138.48,137.82,137.86,248218.0,112.4599,112.7938,112.2563,112.2888,248218.0
2017-01-27 11:00:00,137.88,138.03,137.7,137.96,203163.0,112.3051,112.4273,112.1585,112.3703,203163.0
2017-01-27 11:30:00,137.96,137.99,137.8,137.96,135111.0,112.3703,112.3947,112.24,112.3703,135111.0
2017-01-27 12:00:00,137.96,138.15,137.95,138.02,91384.0,112.3703,112.5251,112.3622,112.4192,91384.0
2017-01-27 12:30:00,138.01,138.1,137.85,138.0,102581.0,112.411,112.4843,112.2807,112.4029,102581.0
2017-01-27 13:00:00,138.0,138.04,137.94,138.04,84131.0,112.4029,112.4355,112.354,112.4355,84131.0
2017-01-27 13:30:00,138.05,138.21,138.05,138.12,104381.0,112.4436,112.5739,112.4436,112.5006,104381.0
2017-01-27 14:00:00,138.11,138.2,138.07,138.11,141137.0,112.4925,112.5658,112.4599,112.4925,141137.0
2017-01-27 14:30:00,138.11,138.2,137.99,138.15,114553.0,112.4925,112.5658,112.3947,112.5251,114553.0
2017-01-27 15:00:00,138.15,138.19,138.08,138.12,116877.0,112.5251,112.5576,112.468,112.5006,116877.0
2017-01-27 15:30:00,138.12,138.34,138.1,138.3,303355.0,112.5006,112.6798,112.4843,112.6472,303355.0
2017-01-30 09:30:00,138.0,138.34,137.37,137.72,273569.0,112.4029,112.6798,111.8897,112.1748,273569.0
2017-01-30 10:00:00,137.71,137.73,137.29,137.45,204385.0,112.1667,112.183,111.8246,111.9549,204385.0
2017-01-30 10:30:00,137.45,137.47,136.86,137.07,204890.0,111.9549,111.9712,111.4743,111.6454,204890.0
2017-01-30 11:00:00,137.06,137.73,137.02,137.42,169019.0,111.6372,112.183,111.6047,111.9305,169019.0
2017-01-30 11:30:00,137.41,137.79,137.39,137.78,135215.0,111.9223,112.2318,111.906,112.2237,135215.0
2017-01-30 12:00:00,137.81,137.84,137.66,137.71,75518.0,112.2481,112.2726,112.1259,112.1667,75518.0
2017-01-30 12:30:00,137.69,137.72,137.54,137.63,55374.0,112.1504,112.1748,112.0282,112.1015,55374.0
2017-01-30 13:00:00,137.64,137.78,137.61,137.72,47205.0,112.1097,112.2237,112.0852,112.1748,47205.0
2017-01-30 13:30:00,137.73,137.75,137.54,137.62,60461.0,112.183,112.1993,112.0282,112.0934,60461.0
2017-01-30 14:00:00,137.65,138.13,137.63,138.11,78013.0,112.1178,112.5088,112.1015,112.4925,78013.0
2017-01-30 14:30:00,138.11,138.27,138.01,138.27,72129.0,112.4925,112.6228,112.411,112.6228,72129.0
2017-01-30 15:00:00,138.26,138.26,138.04,138.21,98249.0,112.6147,112.6147,112.4355,112.5739,98249.0
2017-01-30 15:30:00,138.21,138.49,138.08,138.43,339711.0,112.5739,112.802,112.468,112.7531,339711.0
2017-01-31 09:30:00,137.63,138.62,137.51,137.82,280186.0,112.1015,112.9079,112.0038,112.2563,280186.0
2017-01-31 10:00:00,137.83,138.03,137.75,137.96,164850.0,112.2644,112.4273,112.1993,112.3703,164850.0
2017-01-31 10:30:00,137.96,138.07,137.45,137.47,118829.0,112.3703,112.4599,111.9549,111.9712,118829.0
2017-01-31 11:00:00,137.5,137.66,137.34,137.34,86345.0,111.9956,112.1259,111.8653,111.8653,86345.0
2017-01-31 11:30:00,137.36,137.42,137.17,137.31,93475.0,111.8816,111.9305,111.7268,111.8409,93475.0
2017-01-31 12:00:00,137.27,137.43,137.24,137.31,87550.0,111.8083,111.9386,111.7839,111.8409,87550.0
2017-01-31 12:30:00,137.34,137.42,137.22,137.33,64363.0,111.8653,111.9305,111.7676,111.8572,64363.0
2017-01-31 13:00:00,137.33,137.38,137.13,137.3,57169.0,111.8572,111.8979,111.6943,111.8327,57169.0
2017-01-31 13:30:00,137.31,137.4,136.88,136.91,92474.0,111.8409,111.9142,111.4906,111.5151,92474.0
2017-01-31 14:00:00,136.93,137.05,136.85,137.0,221137.0,111.5314,111.6291,111.4662,111.5884,221137.0
2017-01-31 14:30:00,137.01,137.18,136.93,137.08,222242.0,111.5965,111.735,111.5314,111.6535,222242.0
2017-01-31 15:00:00,137.09,137.38,137.09,137.17,219335.0,111.6617,111.8979,111.6617,111.7268,219335.0
2017-01-31 15:30:00,137.17,137.63,137.17,137.59,525928.0,111.7268,112.1015,111.7268,112.0689,525928.0
2017-02-01 09:30:00,137.66,137.96,137.1,137.41,303122.0,112.1259,112.3703,111.6698,111.9223,303122.0
2017-02-01 10:00:00,137.43,137.62,136.9,137.15,154208.0,111.9386,112.0934,111.5069,111.7105,154208.0
2017-02-01 10:30:00,137.15,137.31,136.65,136.71,157235.0,111.7105,111.8409,111.3033,111.3522,157235.0
2017-02-01 11:00:00,136.7,136.95,136.55,136.61,152901.0,111.344,111.5476,111.2218,111.2707,152901.0
2017-02-01 11:30:00,136.62,137.14,136.53,137.14,224131.0,111.2789,111.7024,111.2055,111.7024,224131.0
2017-02-01 12:00:00,137.15,137.25,137.05,137.12,78474.0,111.7105,111.792,111.6291,111.6861,78474.0
2017-02-01 12:30:00,137.13,137.3,137.08,137.25,107447.0,111.6943,111.8327,111.6535,111.792,107447.0
2017-02-01 13:00:00,137.26,137.35,137.23,137.29,73143.0,111.8001,111.8734,111.7757,111.8246,73143.0
2017-02-01 13:30:00,137.27,137.39,137.22,137.37,76918.0,111.8083,111.906,111.7676,111.8897,76918.0
2017-02-01 14:00:00,137.36,137.58,137.24,137.4,134912.0,111.8816,112.0608,111.7839,111.9142,134912.0
2017-02-01 14:30:00,137.37,137.43,137.0,137.15,112126.0,111.8897,111.9386,111.5884,111.7105,112126.0
2017-02-01 15:00:00,137.14,137.22,137.06,137.11,156824.0,111.7024,111.7676,111.6372,111.678,156824.0
2017-02-01 15:30:00,137.12,137.54,137.09,137.44,548774.0,111.6861,112.0282,111.6617,111.9468,548774.0
2017-02-02 09:30:00,137.47,137.54,136.56,137.05,215849.0,111.9712,112.0282,111.23,111.6291,215849.0
2017-02-02 10:00:00,137.06,137.15,136.89,136.96,166576.0,111.6372,111.7105,111.4988,111.5558,166576.0
2017-02-02 10:30:00,136.98,137.52,136.96,137.48,129283.0,111.5721,112.0119,111.5558,111.9793,129283.0
2017-02-02 11:00:00,137.51,137.55,137.31,137.32,84937.0,112.0038,112.0363,111.8409,111.849,84937.0
2017-02-02 11:30:00,137.31,137.34,136.93,136.93,92233.0,111.8409,111.8653,111.5314,111.5314,92233.0
2017-02-02 12:00:00,136.96,137.18,136.9,137.07,70940.0,111.5558,111.735,111.5069,111.6454,70940.0
2017-02-02 12:30:00,137.06,137.28,137.01,137.24,58206.0,111.6372,111.8164,111.5965,111.7839,58206.0
2017-02-02 13:00:00,137.25,137.26,136.92,136.97,56299.0,111.792,111.8001,111.5232,111.5639,56299.0
2017-02-02 13:30:00,136.97,137.35,136.93,137.24,64168.0,111.5639,111.8734,111.5314,111.7839,64168.0
2017-02-02 14:00:00,137.22,137.24,136.9,136.97,63906.0,111.7676,111.7839,111.5069,111.5639,63906.0
2017-02-02 14:30:00,136.96,137.01,136.82,136.92,142687.0,111.5558,111.5965,111.4418,111.5232,142687.0
2017-02-02 15:00:00,136.91,137.1,136.87,136.96,166679.0,111.5151,111.6698,111.4825,111.5558,166679.0
2017-02-02 15:30:00,136.96,137.14,136.93,136.96,212834.0,111.5558,111.7024,111.5314,111.5558,212834.0
2017-02-03 09:30:00,137.26,137.52,136.97,137.19,200476.0,111.8001,112.0119,111.5639,111.7431,200476.0
2017-02-03 10:00:00,137.15,137.75,137.15,137.22,154412.0,111.7105,112.1993,111.7105,111.7676,154412.0
2017-02-03 10:30:00,137.26,137.79,137.16,137.75,171494.0,111.8001,112.2318,111.7187,112.1993,171494.0
2017-02-03 11:00:00,137.76,138.47,137.75,138.27,227047.0,112.2074,112.7857,112.1993,112.6228,227047.0
2017-02-03 11:30:00,138.25,138.36,137.98,138.03,101710.0,112.6065,112.6961,112.3866,112.4273,101710.0
2017-02-03 12:00:00,138.0,138.08,137.85,137.87,63033.0,112.4029,112.468,112.2807,112.297,63033.0
2017-02-03 12:30:00,137.89,137.95,137.81,137.9,41683.0,112.3133,112.3622,112.2481,112.3214,41683.0
2017-02-03 13:00:00,137.89,138.08,137.85,137.96,95406.0,112.3133,112.468,112.2807,112.3703,95406.0
2017-02-03 13:30:00,137.96,137.99,137.83,137.88,101713.0,112.3703,112.3947,112.2644,112.3051,101713.0
2017-02-03 14:00:00,137.86,138.09,137.85,137.9,97260.0,112.2888,112.4762,112.2807,112.3214,97260.0
2017-02-03 14:30:00,137.91,137.97,137.78,137.81,112248.0,112.3296,112.3784,112.2237,112.2481,112248.0
2017-02-03 15:00:00,137.81,138.03,137.73,138.0,146768.0,112.2481,112.4273,112.183,112.4029,146768.0
2017-02-03 15:30:00,137.99,138.08,137.86,137.92,419259.0,112.3947,112.468,112.2888,112.3377,419259.0
2017-02-06 09:30:00,137.43,137.9,137.38,137.45,194599.0,111.9386,112.3214,111.8979,111.9549,194599.0
2017-02-06 10:00:00,137.44,137.66,137.4,137.45,172310.0,111.9468,112.1259,111.9142,111.9549,172310.0
2017-02-06 10:30:00,137.45,137.56,137.3,137.34,123327.0,111.9549,112.0445,111.8327,111.8653,123327.0
2017-02-06 11:00:00,137.32,137.5,137.32,137.34,179539.0,111.849,111.9956,111.849,111.8653,179539.0
2017-02-06 11:30:00,137.34,137.34,137.14,137.19,151603.0,111.8653,111.8653,111.7024,111.7431,151603.0
2017-02-06 12:00:00,137.19,137.25,136.97,137.02,136341.0,111.7431,111.792,111.5639,111.6047,136341.0
2017-02-06 12:30:00,137.03,137.05,136.7,136.72,154586.0,111.6128,111.6291,111.344,111.3603,154586.0
2017-02-06 13:00:00,136.71,136.82,136.6,136.69,129172.0,111.3522,111.4418,111.2626,111.3359,129172.0
2017-02-06 13:30:00,136.67,136.75,136.6,136.66,89189.0,111.3196,111.3847,111.2626,111.3114,89189.0
2017-02-06 14:00:00,136.66,136.77,136.56,136.7,178844.0,111.3114,111.401,111.23,111.344,178844.0
2017-02-06 14:30:00,136.69,136.85,136.58,136.62,173723.0,111.3359,111.4662,111.2463,111.2789,173723.0
2017-02-06 15:00:00,136.63,136.65,136.45,136.47,144240.0,111.287,111.3033,111.1404,111.1567,144240.0
2017-02-06 15:30:00,136.48,136.65,136.47,136.5,581086.0,111.1648,111.3033,111.1567,111.1811,581086.0
2017-02-07 09:30:00,137.16,137.7,136.78,137.12,297357.0,111.7187,112.1585,111.4092,111.6861,297357.0
2017-02-07 10:00:00,137.09,137.21,136.97,137.09,172324.0,111.6617,111.7594,111.5639,111.6617,172324.0
2017-02-07 10:30:00,137.09,137.12,136.9,136.99,127759.0,111.6617,111.6861,111.5069,111.5802,127759.0
2017-02-07 11:00:00,137.0,137.0,136.55,136.61,127324.0,111.5884,111.5884,111.2218,111.2707,127324.0
2017-02-07 11:30:00,136.63,137.02,136.58,136.96,160309.0,111.287,111.6047,111.2463,111.5558,160309.0
2017-02-07 12:00:00,136.96,137.12,136.64,136.69,160450.0,111.5558,111.6861,111.2951,111.3359,160450.0
2017-02-07 12:30:00,136.68,136.87,136.59,136.69,158645.0,111.3277,111.4825,111.2544,111.3359,158645.0
2017-02-07 13:00:00,136.68,136.93,136.61,136.79,191666.0,111.3277,111.5314,111.2707,111.4173,191666.0
2017-02-07 13:30:00,136.79,136.81,136.54,136.55,152140.0,111.4173,111.4336,111.2137,111.2218,152140.0
2017-02-07 14:00:00,136.56,136.66,136.47,136.63,141295.0,111.23,111.3114,111.1567,111.287,141295.0
2017-02-07 14:30:00,136.62,136.64,136.47,136.5,142892.0,111.2789,111.2951,111.1567,111.1811,142892.0
2017-02-07 15:00:00,136.5,136.63,136.33,136.52,196685.0,111.1811,111.287,111.0426,111.1974,196685.0
2017-02-07 15:30:00,136.52,136.68,136.43,136.6,363843.0,111.1974,111.3277,111.1241,111.2626,363843.0
2017-02-08 09:30:00,136.89,137.8,136.82,137.73,286238.0,111.4988,112.24,111.4418,112.183,286238.0
2017-02-08 10:00:00,137.74,137.87,137.53,137.63,258000.0,112.1911,112.297,112.0201,112.1015,258000.0
2017-02-08 10:30:00,137.64,137.69,136.87,136.94,182329.0,112.1097,112.1504,111.4825,111.5395,182329.0
2017-02-08 11:00:00,136.95,137.45,136.95,137.2,165756.0,111.5476,111.9549,111.5476,111.7513,165756.0
2017-02-08 11:30:00,137.21,137.32,137.07,137.17,89052.0,111.7594,111.849,111.6454,111.7268,89052.0
2017-02-08 12:00:00,137.18,137.45,137.16,137.37,87480.0,111.735,111.9549,111.7187,111.8897,87480.0
2017-02-08 12:30:00,137.38,137.71,137.38,137.54,140959.0,111.8979,112.1667,111.8979,112.0282,140959.0
2017-02-08 13:00:00,137.54,137.67,137.52,137.65,67823.0,112.0282,112.1341,112.0119,112.1178,67823.0
2017-02-08 13:30:00,137.65,137.82,137.58,137.76,80876.0,112.1178,112.2563,112.0608,112.2074,80876.0
2017-02-08 14:00:00,137.75,137.77,137.66,137.7,97309.0,112.1993,112.2155,112.1259,112.1585,97309.0
2017-02-08 14:30:00,137.71,137.89,137.62,137.79,135015.0,112.1667,112.3133,112.0934,112.2318,135015.0
2017-02-08 15:00:00,137.77,137.85,137.52,137.8,185601.0,112.2155,112.2807,112.0119,112.24,185601.0
2017-02-08 15:30:00,137.79,137.91,137.7,137.85,331082.0,112.2318,112.3296,112.1585,112.2807,331082.0
2017-02-09 09:30:00,137.78,138.08,137.41,137.69,213480.0,112.2237,112.468,111.9223,112.1504,213480.0
2017-02-09 10:00:00,137.74,138.05,137.74,137.84,149699.0,112.1911,112.4436,112.1911,112.2726,149699.0
2017-02-09 10:30:00,137.87,138.37,137.72,138.34,145218.0,112.297,112.7043,112.1748,112.6798,145218.0
2017-02-09 11:00:00,138.31,138.9,138.31,138.83,204628.0,112.6554,113.1359,112.6554,113.0789,204628.0
2017-02-09 11:30:00,138.84,138.88,138.57,138.59,156319.0,113.0871,113.1197,112.8672,112.8834,156319.0
2017-02-09 12:00:00,138.61,138.71,138.4,138.57,111637.0,112.8997,112.9812,112.7287,112.8672,111637.0
2017-02-09 12:30:00,138.59,138.61,138.27,138.5,116732.0,112.8834,112.8997,112.6228,112.8101,116732.0
2017-02-09 13:00:00,138.49,138.62,138.46,138.6,123507.0,112.802,112.9079,112.7776,112.8916,123507.0
2017-02-09 13:30:00,138.59,138.89,138.57,138.88,164625.0,112.8834,113.1278,112.8672,113.1197,164625.0
2017-02-09 14:00:00,138.87,138.97,138.76,138.84,111000.0,113.1115,113.193,113.0219,113.0871,111000.0
2017-02-09 14:30:00,138.84,139.1,138.74,139.01,120183.0,113.0871,113.2988,113.0056,113.2255,120183.0
2017-02-09 15:00:00,139.02,139.15,138.8,138.84,166097.0,113.2337,113.3396,113.0545,113.0871,166097.0
2017-02-09 15:30:00,138.84,138.84,138.57,138.67,361929.0,113.0871,113.0871,112.8672,112.9486,361929.0
2017-02-10 09:30:00,138.6,139.87,138.24,139.59,340008.0,112.8916,113.926,112.5984,113.698,340008.0
2017-02-10 10:00:00,139.56,140.55,139.34,140.55,420166.0,113.6735,114.4799,113.4943,114.4799,420166.0
2017-02-10 10:30:00,140.53,140.57,139.46,139.72,489695.0,114.4636,114.4962,113.5921,113.8038,489695.0
2017-02-10 11:00:00,139.72,139.73,139.17,139.24,177707.0,113.8038,113.812,113.3559,113.4129,177707.0
2017-02-10 11:30:00,139.22,139.35,139.11,139.19,118604.0,113.3966,113.5025,113.307,113.3722,118604.0
2017-02-10 12:00:00,139.19,139.21,138.94,139.08,127540.0,113.3722,113.3884,113.1685,113.2826,127540.0
2017-02-10 12:30:00,139.09,139.35,139.08,139.29,70001.0,113.2907,113.5025,113.2826,113.4536,70001.0
2017-02-10 13:00:00,139.28,139.43,139.26,139.28,65544.0,113.4455,113.5676,113.4292,113.4455,65544.0
2017-02-10 13:30:00,139.28,139.38,139.22,139.22,78850.0,113.4455,113.5269,113.3966,113.3966,78850.0
2017-02-10 14:00:00,139.23,139.57,139.23,139.53,95044.0,113.4047,113.6817,113.4047,113.6491,95044.0
2017-02-10 14:30:00,139.53,139.74,139.53,139.62,132095.0,113.6491,113.8201,113.6491,113.7224,132095.0
2017-02-10 15:00:00,139.65,139.85,139.65,139.83,100254.0,113.7468,113.9097,113.7468,113.8934,100254.0
2017-02-10 15:30:00,139.83,139.94,139.76,139.86,385221.0,113.8934,113.983,113.8364,113.9179,385221.0
2017-02-13 09:30:00,140.48,140.65,139.44,139.6,287856.0,114.4229,114.5613,113.5758,113.7061,287856.0
2017-02-13 10:00:00,139.6,139.75,139.05,139.13,189182.0,113.7061,113.8283,113.2581,113.3233,189182.0
2017-02-13 10:30:00,139.14,139.5,139.05,139.47,129920.0,113.3314,113.6247,113.2581,113.6002,129920.0
2017-02-13 11:00:00,139.49,139.66,139.32,139.64,101461.0,113.6165,113.755,113.478,113.7387,101461.0
2017-02-13 11:30:00,139.65,139.69,139.44,139.54,88046.0,113.7468,113.7794,113.5758,113.6572,88046.0
2017-02-13 12:00:00,139.55,139.63,139.54,139.59,87345.0,113.6654,113.7305,113.6572,113.698,87345.0
2017-02-13 12:30:00,139.58,139.75,139.58,139.75,114870.0,113.6898,113.8283,113.6898,113.8283,114870.0
2017-02-13 13:00:00,139.75,139.96,139.66,139.94,101524.0,113.8283,113.9993,113.755,113.983,101524.0
2017-02-13 13:30:00,139.96,140.14,139.91,140.14,107051.0,113.9993,114.1459,113.9586,114.1459,107051.0
2017-02-13 14:00:00,140.14,140.28,140.08,140.16,132757.0,114.1459,114.26,114.0971,114.1622,132757.0
2017-02-13 14:30:00,140.17,140.18,140.02,140.11,78796.0,114.1704,114.1785,114.0482,114.1215,78796.0
2017-02-13 15:00:00,140.1,140.18,139.96,140.0,123541.0,114.1134,114.1785,113.9993,114.0319,123541.0
2017-02-13 15:30:00,139.99,139.99,139.73,139.87,265414.0,114.0238,114.0238,113.812,113.926,265414.0
2017-02-14 09:30:00,139.95,140.96,139.34,140.51,596380.0,113.9912,114.8138,113.4943,114.4473,596380.0
2017-02-14 10:00:00,140.47,140.66,140.3,140.38,222978.0,114.4147,114.5695,114.2763,114.3414,222978.0
2017-02-14 10:30:00,140.38,140.5,140.03,140.33,233031.0,114.3414,114.4392,114.0563,114.3007,233031.0
2017-02-14 11:00:00,140.35,140.54,140.14,140.31,120086.0,114.317,114.4717,114.1459,114.2844,120086.0
2017-02-14 11:30:00,140.32,140.6,140.32,140.58,148317.0,114.2926,114.5206,114.2926,114.5043,148317.0
2017-02-14 12:00:00,140.58,140.83,140.53,140.8,115342.0,114.5043,114.708,114.4636,114.6835,115342.0
2017-02-14 12:30:00,140.8,141.23,140.8,141.21,144075.0,114.6835,115.0338,114.6835,115.0175,144075.0
2017-02-14 13:00:00,141.18,141.21,140.95,141.11,103175.0,114.993,115.0175,114.8057,114.936,103175.0
2017-02-14 13:30:00,141.11,141.14,140.94,141.05,129656.0,114.936,114.9605,114.7976,114.8871,129656.0
2017-02-14 14:00:00,141.05,141.23,141.03,141.1,146822.0,114.8871,115.0338,114.8709,114.9279,146822.0
2017-02-14 14:30:00,141.09,141.12,140.93,141.09,153186.0,114.9197,114.9442,114.7894,114.9197,153186.0
2017-02-14 15:00:00,141.08,141.13,140.9,140.94,166690.0,114.9116,114.9523,114.765,114.7976,166690.0
2017-02-14 15:30:00,140.95,141.37,140.88,141.33,507720.0,114.8057,115.1478,114.7487,115.1152,507720.0
2017-02-15 09:30:00,141.27,141.9,140.95,141.76,321631.0,115.0663,115.5795,114.8057,115.4655,321631.0
2017-02-15 10:00:00,141.79,142.16,141.69,141.8,247132.0,115.4899,115.7913,115.4084,115.498,247132.0
2017-02-15 10:30:00,141.81,142.36,141.74,142.05,302804.0,115.5062,115.9542,115.4492,115.7017,302804.0
2017-02-15 11:00:00,142.04,142.66,142.03,142.53,305057.0,115.6935,116.1985,115.6854,116.0926,305057.0
2017-02-15 11:30:00,142.52,142.53,141.96,142.3,256087.0,116.0845,116.0926,115.6284,115.9053,256087.0
2017-02-15 12:00:00,142.3,142.32,141.9,142.07,216438.0,115.9053,115.9216,115.5795,115.718,216438.0
2017-02-15 12:30:00,142.06,142.4,142.05,142.22,196216.0,115.7098,115.9867,115.7017,115.8401,196216.0
2017-02-15 13:00:00,142.2,142.29,142.02,142.2,189177.0,115.8238,115.8971,115.6772,115.8238,189177.0
2017-02-15 13:30:00,142.19,142.56,142.19,142.44,131125.0,115.8157,116.1171,115.8157,116.0193,131125.0
2017-02-15 14:00:00,142.46,142.51,142.08,142.23,173769.0,116.0356,116.0763,115.7261,115.8483,173769.0
2017-02-15 14:30:00,142.24,142.24,142.07,142.13,139092.0,115.8564,115.8564,115.718,115.7668,139092.0
2017-02-15 15:00:00,142.14,142.27,142.11,142.24,184999.0,115.775,115.8809,115.7505,115.8564,184999.0
2017-02-15 15:30:00,142.24,142.39,142.11,142.22,492279.0,115.8564,115.9786,115.7505,115.8401,492279.0
2017-02-16 09:30:00,142.38,142.99,141.6,141.73,372763.0,115.9705,116.4673,115.3351,115.441,372763.0
2017-02-16 10:00:00,141.73,142.09,141.65,141.67,250369.0,115.441,115.7342,115.3759,115.3921,250369.0
2017-02-16 10:30:00,141.68,141.95,140.9,141.45,452435.0,115.4003,115.6202,114.765,115.213,452435.0
2017-02-16 11:00:00,141.45,141.48,140.92,141.43,367260.0,115.213,115.2374,114.7813,115.1967,367260.0
2017-02-16 11:30:00,141.44,141.57,141.24,141.32,195718.0,115.2048,115.3107,115.0419,115.1071,195718.0
2017-02-16 12:00:00,141.31,141.33,141.0,141.16,199273.0,115.0989,115.1152,114.8464,114.9767,199273.0
2017-02-16 12:30:00,141.16,141.48,141.1,141.34,189638.0,114.9767,115.2374,114.9279,115.1234,189638.0
2017-02-16 13:00:00,141.33,141.37,141.1,141.15,167590.0,115.1152,115.1478,114.9279,114.9686,167590.0
2017-02-16 13:30:00,141.16,141.48,141.15,141.34,171490.0,114.9767,115.2374,114.9686,115.1234,171490.0
2017-02-16 14:00:00,141.35,141.57,141.31,141.39,182647.0,115.1315,115.3107,115.0989,115.1641,182647.0
2017-02-16 14:30:00,141.4,141.48,141.23,141.4,169629.0,115.1722,115.2374,115.0338,115.1722,169629.0
2017-02-16 15:00:00,141.4,141.57,141.31,141.53,183125.0,115.1722,115.3107,115.0989,115.2781,183125.0
2017-02-16 15:30:00,141.53,141.69,141.49,141.56,486486.0,115.2781,115.4084,115.2455,115.3025,486486.0
2017-02-17 09:30:00,141.36,142.48,141.0,141.91,653609.0,115.1396,116.0519,114.8464,115.5876,653609.0
2017-02-17 10:00:00,141.9,142.21,141.64,141.88,368331.0,115.5795,115.832,115.3677,115.5632,368331.0
2017-02-17 10:30:00,141.88,142.45,141.86,142.25,241724.0,115.5632,116.0275,115.5469,115.8646,241724.0
2017-02-17 11:00:00,142.25,142.38,141.84,141.89,201157.0,115.8646,115.9705,115.5306,115.5713,201157.0
2017-02-17 11:30:00,141.88,142.15,141.88,141.91,150049.0,115.5632,115.7831,115.5632,115.5876,150049.0
2017-02-17 12:00:00,141.91,142.12,141.8,142.09,238909.0,115.5876,115.7587,115.498,115.7342,238909.0
2017-02-17 12:30:00,142.1,142.24,141.95,142.1,129263.0,115.7424,115.8564,115.6202,115.7424,129263.0
2017-02-17 13:00:00,142.12,142.15,141.81,142.0,178904.0,115.7587,115.7831,115.5062,115.6609,178904.0
2017-02-17 13:30:00,142.0,142.2,141.93,142.08,124175.0,115.6609,115.8238,115.6039,115.7261,124175.0
2017-02-17 14:00:00,142.09,142.49,142.09,142.31,165755.0,115.7342,116.06,115.7342,115.9134,165755.0
2017-02-17 14:30:00,142.31,142.5,142.24,142.37,204348.0,115.9134,116.0682,115.8564,115.9623,204348.0
2017-02-17 15:00:00,142.37,142.65,142.33,142.62,321416.0,115.9623,116.1904,115.9297,116.1659,321416.0
2017-02-17 15:30:00,142.62,143.12,142.55,142.91,990050.0,116.1659,116.5732,116.1089,116.4021,990050.0
2017-02-21 09:30:00,145.6,145.65,143.25,144.28,1827194.0,118.5932,118.6339,116.6791,117.518,1827194.0
2017-02-21 10:00:00,144.31,144.88,143.75,144.83,535392.0,117.5425,118.0067,117.0863,117.966,535392.0
2017-02-21 10:30:00,144.87,144.89,144.15,144.19,379156.0,117.9986,118.0149,117.4121,117.4447,379156.0
2017-02-21 11:00:00,144.15,144.47,143.64,143.87,497296.0,117.4121,117.6728,116.9967,117.1841,497296.0
2017-02-21 11:30:00,143.88,144.14,143.62,143.69,370844.0,117.1922,117.404,116.9804,117.0375,370844.0
2017-02-21 12:00:00,143.68,143.81,143.4,143.46,323446.0,117.0293,117.1352,116.8013,116.8501,323446.0
2017-02-21 12:30:00,143.48,143.81,143.42,143.67,195922.0,116.8664,117.1352,116.8175,117.0212,195922.0
2017-02-21 13:00:00,143.7,143.98,143.54,143.93,175378.0,117.0456,117.2737,116.9153,117.2329,175378.0
2017-02-21 13:30:00,143.9,144.17,143.78,144.14,172779.0,117.2085,117.4284,117.1108,117.404,172779.0
2017-02-21 14:00:00,144.15,144.58,144.03,144.47,252076.0,117.4121,117.7624,117.3144,117.6728,252076.0
2017-02-21 14:30:00,144.47,144.8,144.29,144.7,327682.0,117.6728,117.9416,117.5262,117.8601,327682.0
2017-02-21 15:00:00,144.7,144.84,144.4,144.83,396973.0,117.8601,117.9742,117.6158,117.966,396973.0
2017-02-21 15:30:00,144.83,145.0,144.61,144.87,994615.0,117.966,118.1045,117.7868,117.9986,994615.0
2017-02-22 09:30:00,145.05,145.39,144.1,144.84,521173.0,118.1452,118.4221,117.3714,117.9742,521173.0
2017-02-22 10:00:00,144.86,145.18,144.56,144.64,306046.0,117.9904,118.2511,117.7461,117.8113,306046.0
2017-02-22 10:30:00,144.64,144.87,144.06,144.23,311591.0,117.8113,117.9986,117.3388,117.4773,311591.0
2017-02-22 11:00:00,144.22,144.32,143.97,144.19,317575.0,117.4692,117.5506,117.2655,117.4447,317575.0
2017-02-22 11:30:00,144.18,144.32,144.03,144.04,218783.0,117.4366,117.5506,117.3144,117.3225,218783.0
2017-02-22 12:00:00,144.02,144.44,144.0,144.4,226892.0,117.3063,117.6483,117.29,117.6158,226892.0
2017-02-22 12:30:00,144.39,144.64,144.14,144.52,167546.0,117.6076,117.8113,117.404,117.7135,167546.0
2017-02-22 13:00:00,144.52,144.9,144.5,144.84,153151.0,117.7135,118.023,117.6972,117.9742,153151.0
2017-02-22 13:30:00,144.84,145.0,144.82,144.93,196738.0,117.9742,118.1045,117.9579,118.0475,196738.0
2017-02-22 14:00:00,144.91,145.37,144.88,145.29,381598.0,118.0312,118.4058,118.0067,118.3407,381598.0
2017-02-22 14:30:00,145.28,145.32,145.02,145.12,273071.0,118.3325,118.3651,118.1208,118.2022,273071.0
2017-02-22 15:00:00,145.13,145.37,145.05,145.35,334768.0,118.2104,118.4058,118.1452,118.3896,334768.0
2017-02-22 15:30:00,145.34,145.47,145.21,145.25,681822.0,118.3814,118.4873,118.2755,118.3081,681822.0
2017-02-23 09:30:00,146.18,146.33,145.36,145.69,470116.0,119.0656,119.1878,118.3977,118.6665,470116.0
2017-02-23 10:00:00,145.66,146.03,145.6,145.91,266445.0,118.6421,118.9434,118.5932,118.8457,266445.0
2017-02-23 10:30:00,145.91,145.98,145.14,145.25,242539.0,118.8457,118.9027,118.2185,118.3081,242539.0
2017-02-23 11:00:00,145.26,145.28,144.87,145.15,261106.0,118.3162,118.3325,117.9986,118.2267,261106.0
2017-02-23 11:30:00,145.13,145.55,145.12,145.18,193952.0,118.2104,118.5525,118.2022,118.2511,193952.0
2017-02-23 12:00:00,145.18,145.48,145.17,145.31,150040.0,118.2511,118.4954,118.2429,118.357,150040.0
2017-02-23 12:30:00,145.3,145.58,145.27,145.32,124466.0,118.3488,118.5769,118.3244,118.3651,124466.0
2017-02-23 13:00:00,145.34,145.44,145.22,145.23,159163.0,118.3814,118.4629,118.2837,118.2918,159163.0
2017-02-23 13:30:00,145.24,145.24,145.02,145.14,198716.0,118.3,118.3,118.1208,118.2185,198716.0
2017-02-23 14:00:00,145.14,145.3,145.1,145.25,118500.0,118.2185,118.3488,118.1859,118.3081,118500.0
2017-02-23 14:30:00,145.24,145.31,145.16,145.27,136102.0,118.3,118.357,118.2348,118.3244,136102.0
2017-02-23 15:00:00,145.28,145.29,144.88,144.88,199383.0,118.3325,118.3407,118.0067,118.0067,199383.0
2017-02-23 15:30:00,144.87,144.97,144.51,144.71,490103.0,117.9986,118.08,117.7054,117.8683,490103.0
2017-02-24 09:30:00,144.65,145.75,144.65,145.26,413673.0,117.8194,118.7154,117.8194,118.3162,413673.0
2017-02-24 10:00:00,145.29,145.45,144.78,144.85,159303.0,118.3407,118.471,117.9253,117.9823,159303.0
2017-02-24 10:30:00,144.9,145.3,144.82,145.08,146875.0,118.023,118.3488,117.9579,118.1696,146875.0
2017-02-24 11:00:00,145.05,145.34,145.02,145.25,102289.0,118.1452,118.3814,118.1208,118.3081,102289.0
2017-02-24 11:30:00,145.26,145.32,145.06,145.24,93822.0,118.3162,118.3651,118.1533,118.3,93822.0
2017-02-24 12:00:00,145.22,145.89,145.19,145.58,158919.0,118.2837,118.8294,118.2592,118.5769,158919.0
2017-02-24 12:30:00,145.6,145.89,145.6,145.71,164390.0,118.5932,118.8294,118.5932,118.6828,164390.0
2017-02-24 13:00:00,145.71,145.75,145.35,145.47,147421.0,118.6828,118.7154,118.3896,118.4873,147421.0
2017-02-24 13:30:00,145.48,145.67,145.43,145.64,97960.0,118.4954,118.6502,118.4547,118.6258,97960.0
2017-02-24 14:00:00,145.64,145.8,145.59,145.8,117735.0,118.6258,118.7561,118.585,118.7561,117735.0
2017-02-24 14:30:00,145.8,145.87,145.7,145.77,151010.0,118.7561,118.8131,118.6746,118.7317,151010.0
2017-02-24 15:00:00,145.77,145.8,145.46,145.76,225798.0,118.7317,118.7561,118.4792,118.7235,225798.0
2017-02-24 15:30:00,145.76,146.08,145.76,145.89,487099.0,118.7235,118.9842,118.7235,118.8294,487099.0
2017-02-27 09:30:00,145.85,146.01,145.0,145.37,431867.0,118.7968,118.9271,118.1045,118.4058,431867.0
2017-02-27 10:00:00,145.4,145.4,144.8,145.22,329132.0,118.4303,118.4303,117.9416,118.2837,329132.0
2017-02-27 10:30:00,145.23,145.45,145.01,145.03,165531.0,118.2918,118.471,118.1126,118.1289,165531.0
2017-02-27 11:00:00,145.03,145.28,145.0,145.17,184184.0,118.1289,118.3325,118.1045,118.2429,184184.0
2017-02-27 11:30:00,145.19,145.29,145.14,145.14,199733.0,118.2592,118.3407,118.2185,118.2185,199733.0
2017-02-27 12:00:00,145.14,145.34,145.08,145.23,154044.0,118.2185,118.3814,118.1696,118.2918,154044.0
2017-02-27 12:30:00,145.23,145.35,145.2,145.27,86423.0,118.2918,118.3896,118.2674,118.3244,86423.0
2017-02-27 13:00:00,145.28,145.43,145.23,145.41,95338.0,118.3325,118.4547,118.2918,118.4384,95338.0
2017-02-27 13:30:00,145.41,145.44,145.29,145.36,85415.0,118.4384,118.4629,118.3407,118.3977,85415.0
2017-02-27 14:00:00,145.37,145.44,145.3,145.41,93992.0,118.4058,118.4629,118.3488,118.4384,93992.0
2017-02-27 14:30:00,145.4,145.42,145.3,145.31,131624.0,118.4303,118.4466,118.3488,118.357,131624.0
2017-02-27 15:00:00,145.3,145.57,145.29,145.54,196076.0,118.3488,118.5687,118.3407,118.5443,196076.0
2017-02-27 15:30:00,145.53,145.57,145.24,145.26,443274.0,118.5362,118.5687,118.3,118.3162,443274.0
2017-02-28 09:30:00,144.98,145.23,144.73,144.78,314533.0,118.0882,118.2918,117.8846,117.9253,314533.0
2017-02-28 10:00:00,144.76,144.94,144.46,144.93,348481.0,117.909,118.0556,117.6646,118.0475,348481.0
2017-02-28 10:30:00,144.91,145.14,144.81,145.12,184406.0,118.0312,118.2185,117.9497,118.2022,184406.0
2017-02-28 11:00:00,145.12,145.6,145.02,145.59,196137.0,118.2022,118.5932,118.1208,118.585,196137.0
2017-02-28 11:30:00,145.58,145.62,145.44,145.58,156933.0,118.5769,118.6095,118.4629,118.5769,156933.0
2017-02-28 12:00:00,145.59,145.63,145.23,145.37,162171.0,118.585,118.6176,118.2918,118.4058,162171.0
2017-02-28 12:30:00,145.33,145.41,145.2,145.39,177831.0,118.3733,118.4384,118.2674,118.4221,177831.0
2017-02-28 13:00:00,145.4,145.41,145.2,145.22,146459.0,118.4303,118.4384,118.2674,118.2837,146459.0
2017-02-28 13:30:00,145.23,145.23,145.06,145.16,138118.0,118.2918,118.2918,118.1533,118.2348,138118.0
2017-02-28 14:00:00,145.16,145.24,144.92,145.05,151587.0,118.2348,118.3,118.0393,118.1452,151587.0
2017-02-28 14:30:00,145.05,145.05,144.89,144.95,123919.0,118.1452,118.1452,118.0149,118.0638,123919.0
2017-02-28 15:00:00,144.94,144.96,144.83,144.9,158045.0,118.0556,118.0719,117.966,118.023,158045.0
2017-02-28 15:30:00,144.91,145.0,144.75,144.94,415789.0,118.0312,118.1045,117.9008,118.0556,415789.0
2017-03-01 09:30:00,146.55,147.7,146.12,146.86,751515.0,119.367,120.3037,119.0167,119.6195,751515.0
2017-03-01 10:00:00,146.86,147.22,146.4,147.05,312276.0,119.6195,119.9127,119.2448,119.7742,312276.0
2017-03-01 10:30:00,147.03,147.12,146.33,146.62,213656.0,119.7579,119.8312,119.1878,119.424,213656.0
2017-03-01 11:00:00,146.62,146.89,146.04,146.2,478303.0,119.424,119.6439,118.9516,119.0819,478303.0
2017-03-01 11:30:00,146.2,146.4,145.89,146.26,248711.0,119.0819,119.2448,118.8294,119.1308,248711.0
2017-03-01 12:00:00,146.28,147.01,146.28,146.81,330433.0,119.1471,119.7416,119.1471,119.5787,330433.0
2017-03-01 12:30:00,146.81,146.97,146.61,146.97,245425.0,119.5787,119.7091,119.4158,119.7091,245425.0
2017-03-01 13:00:00,146.97,147.0,146.66,146.72,190653.0,119.7091,119.7335,119.4566,119.5054,190653.0
2017-03-01 13:30:00,146.71,146.85,146.69,146.81,177774.0,119.4973,119.6113,119.481,119.5787,177774.0
2017-03-01 14:00:00,146.83,146.99,146.7,146.85,259921.0,119.595,119.7254,119.4891,119.6113,259921.0
2017-03-01 14:30:00,146.84,147.11,146.82,147.05,238051.0,119.6032,119.8231,119.5869,119.7742,238051.0
2017-03-01 15:00:00,147.04,147.16,146.87,147.0,253974.0,119.7661,119.8638,119.6276,119.7335,253974.0
2017-03-01 15:30:00,147.0,147.15,146.66,146.69,584195.0,119.7335,119.8557,119.4566,119.481,584195.0
2017-03-02 09:30:00,147.08,147.1,146.38,146.98,299454.0,119.7987,119.815,119.2285,119.7172,299454.0
2017-03-02 10:00:00,146.97,147.76,146.93,147.69,357259.0,119.7091,120.3525,119.6765,120.2955,357259.0
2017-03-02 10:30:00,147.69,147.81,147.37,147.69,271337.0,120.2955,120.3933,120.0349,120.2955,271337.0
2017-03-02 11:00:00,147.66,147.75,147.49,147.59,151304.0,120.2711,120.3444,120.1326,120.2141,151304.0
2017-03-02 11:30:00,147.57,147.61,147.21,147.59,218704.0,120.1978,120.2304,119.9046,120.2141,218704.0
2017-03-02 12:00:00,147.61,147.61,147.38,147.44,169352.0,120.2304,120.2304,120.043,120.0919,169352.0
2017-03-02 12:30:00,147.43,147.66,147.35,147.61,141692.0,120.0837,120.2711,120.0186,120.2304,141692.0
2017-03-02 13:00:00,147.62,147.8,147.55,147.78,112148.0,120.2385,120.3851,120.1815,120.3688,112148.0
2017-03-02 13:30:00,147.76,147.99,147.69,147.83,150106.0,120.3525,120.5399,120.2955,120.4095,150106.0
2017-03-02 14:00:00,147.85,148.13,147.73,148.12,224359.0,120.4258,120.6539,120.3281,120.6458,224359.0
2017-03-02 14:30:00,148.1,148.23,148.05,148.17,174533.0,120.6295,120.7354,120.5887,120.6865,174533.0
2017-03-02 15:00:00,148.16,148.21,147.84,148.0,244744.0,120.6783,120.7191,120.4177,120.548,244744.0
2017-03-02 15:30:00,148.0,148.03,147.76,147.88,517342.0,120.548,120.5725,120.3525,120.4503,517342.0
2017-03-03 09:30:00,148.12,148.26,147.11,147.23,429190.0,120.6458,120.7598,119.8231,119.9208,429190.0
2017-03-03 10:00:00,147.22,147.51,146.85,147.01,304582.0,119.9127,120.1489,119.6113,119.7416,304582.0
2017-03-03 10:30:00,147.0,147.35,146.82,147.02,160443.0,119.7335,120.0186,119.5869,119.7498,160443.0
2017-03-03 11:00:00,147.01,147.39,146.97,147.28,137111.0,119.7416,120.0512,119.7091,119.9616,137111.0
2017-03-03 11:30:00,147.26,147.43,147.16,147.38,103956.0,119.9453,120.0837,119.8638,120.043,103956.0
2017-03-03 12:00:00,147.38,147.47,147.17,147.47,123511.0,120.043,120.1163,119.872,120.1163,123511.0
2017-03-03 12:30:00,147.47,147.62,147.39,147.41,120480.0,120.1163,120.2385,120.0512,120.0675,120480.0
2017-03-03 13:00:00,147.4,147.45,147.18,147.19,118273.0,120.0593,120.1,119.8801,119.8883,118273.0
2017-03-03 13:30:00,147.21,147.45,147.14,147.34,153544.0,119.9046,120.1,119.8475,120.0104,153544.0
2017-03-03 14:00:00,147.33,147.4,147.1,147.12,131494.0,120.0023,120.0593,119.815,119.8312,131494.0
2017-03-03 14:30:00,147.12,147.43,147.11,147.4,118479.0,119.8312,120.0837,119.8231,120.0593,118479.0
2017-03-03 15:00:00,147.4,147.65,147.34,147.63,179657.0,120.0593,120.2629,120.0104,120.2466,179657.0
2017-03-03 15:30:00,147.63,147.84,147.59,147.77,522021.0,120.2466,120.4177,120.2141,120.3607,522021.0
2017-03-06 09:30:00,147.13,147.51,146.7,147.15,398808.0,119.8394,120.1489,119.4891,119.8557,398808.0
2017-03-06 10:00:00,147.15,147.15,146.58,146.73,253426.0,119.8557,119.8557,119.3914,119.5136,253426.0
2017-03-06 10:30:00,146.72,147.01,146.58,146.9,175287.0,119.5054,119.7416,119.3914,119.6521,175287.0
2017-03-06 11:00:00,146.91,147.1,146.77,147.06,233213.0,119.6602,119.815,119.5462,119.7824,233213.0
2017-03-06 11:30:00,147.05,147.14,146.89,146.95,130206.0,119.7742,119.8475,119.6439,119.6928,130206.0
2017-03-06 12:00:00,146.93,147.13,146.89,147.04,118112.0,119.6765,119.8394,119.6439,119.7661,118112.0
2017-03-06 12:30:00,147.04,147.08,146.93,146.97,93752.0,119.7661,119.7987,119.6765,119.7091,93752.0
2017-03-06 13:00:00,146.97,147.15,146.97,147.06,159977.0,119.7091,119.8557,119.7091,119.7824,159977.0
2017-03-06 13:30:00,147.07,147.22,147.05,147.2,110489.0,119.7905,119.9127,119.7742,119.8964,110489.0
2017-03-06 14:00:00,147.2,147.23,147.13,147.19,121742.0,119.8964,119.9208,119.8394,119.8883,121742.0
2017-03-06 14:30:00,147.2,147.24,147.03,147.14,135721.0,119.8964,119.929,119.7579,119.8475,135721.0
2017-03-06 15:00:00,147.14,147.49,147.12,147.44,275688.0,119.8475,120.1326,119.8312,120.0919,275688.0
2017-03-06 15:30:00,147.44,147.46,147.12,147.16,512205.0,120.0919,120.1082,119.8312,119.8638,512205.0
2017-03-07 09:30:00,146.34,146.95,146.22,146.35,423404.0,119.9224,120.4223,119.8241,119.9306,423404.0
2017-03-07 10:00:00,146.33,146.74,146.04,146.67,368898.0,119.9142,120.2502,119.6766,120.1929,368898.0
2017-03-07 10:30:00,146.64,146.75,146.11,146.22,294907.0,120.1683,120.2584,119.734,119.8241,294907.0
2017-03-07 11:00:00,146.23,146.5,146.13,146.44,139909.0,119.8323,120.0535,119.7503,120.0044,139909.0
2017-03-07 11:30:00,146.43,146.43,146.21,146.26,91055.0,119.9962,119.9962,119.8159,119.8569,91055.0
2017-03-07 12:00:00,146.26,146.34,146.09,146.15,105464.0,119.8569,119.9224,119.7176,119.7667,105464.0
2017-03-07 12:30:00,146.15,146.34,146.01,146.02,96668.0,119.7667,119.9224,119.652,119.6602,96668.0
2017-03-07 13:00:00,146.04,146.15,145.92,146.11,143098.0,119.6766,119.7667,119.5782,119.734,143098.0
2017-03-07 13:30:00,146.12,146.23,146.02,146.1,168351.0,119.7421,119.8323,119.6602,119.7258,168351.0
2017-03-07 14:00:00,146.11,146.28,146.03,146.21,93446.0,119.734,119.8733,119.6684,119.8159,93446.0
2017-03-07 14:30:00,146.2,146.32,146.14,146.25,156133.0,119.8077,119.906,119.7585,119.8487,156133.0
2017-03-07 15:00:00,146.28,146.47,146.16,146.16,175265.0,119.8733,120.029,119.7749,119.7749,175265.0
2017-03-07 15:30:00,146.19,146.19,145.83,146.0,504986.0,119.7995,119.7995,119.5045,119.6438,504986.0
2017-03-08 09:30:00,146.22,146.94,146.03,146.1,280660.0,119.8241,120.4141,119.6684,119.7258,280660.0
2017-03-08 10:00:00,146.14,146.3,145.92,146.11,265573.0,119.7585,119.8897,119.5782,119.734,265573.0
2017-03-08 10:30:00,146.13,146.5,146.09,146.47,176687.0,119.7503,120.0535,119.7176,120.029,176687.0
2017-03-08 11:00:00,146.47,146.67,146.35,146.62,238748.0,120.029,120.1929,119.9306,120.1519,238748.0
2017-03-08 11:30:00,146.61,146.67,146.34,146.66,205919.0,120.1437,120.1929,119.9224,120.1847,205919.0
2017-03-08 12:00:00,146.66,146.89,146.65,146.81,123143.0,120.1847,120.3731,120.1765,120.3076,123143.0
2017-03-08 12:30:00,146.81,146.94,146.77,146.89,111543.0,120.3076,120.4141,120.2748,120.3731,111543.0
2017-03-08 13:00:00,146.88,146.99,146.73,146.88,156361.0,120.3649,120.4551,120.242,120.3649,156361.0
2017-03-08 13:30:00,146.88,146.99,146.84,146.89,121122.0,120.3649,120.4551,120.3322,120.3731,121122.0
2017-03-08 14:00:00,146.88,146.99,146.68,146.88,151299.0,120.3649,120.4551,120.2011,120.3649,151299.0
2017-03-08 14:30:00,146.88,147.09,146.79,146.96,187712.0,120.3649,120.537,120.2912,120.4305,187712.0
2017-03-08 15:00:00,146.98,147.12,146.93,146.95,149490.0,120.4469,120.5616,120.4059,120.4223,149490.0
2017-03-08 15:30:00,146.95,146.96,146.75,146.91,394401.0,120.4223,120.4305,120.2584,120.3895,394401.0
2017-03-09 09:30:00,147.08,147.16,146.68,146.97,302915.0,120.5288,120.5944,120.2011,120.4387,302915.0
2017-03-09 10:00:00,146.95,147.09,146.79,146.99,322534.0,120.4223,120.537,120.2912,120.4551,322534.0
2017-03-09 10:30:00,147.0,147.04,146.74,146.98,227968.0,120.4633,120.4961,120.2502,120.4469,227968.0
2017-03-09 11:00:00,146.98,147.03,146.77,147.0,227665.0,120.4469,120.4879,120.2748,120.4633,227665.0
2017-03-09 11:30:00,147.0,147.03,146.89,147.0,131797.0,120.4633,120.4879,120.3731,120.4633,131797.0
2017-03-09 12:00:00,147.0,147.13,146.91,147.09,129251.0,120.4633,120.5698,120.3895,120.537,129251.0
2017-03-09 12:30:00,147.1,147.12,146.93,146.99,103248.0,120.5452,120.5616,120.4059,120.4551,103248.0
2017-03-09 13:00:00,147.0,147.08,146.94,146.95,76911.0,120.4633,120.5288,120.4141,120.4223,76911.0
2017-03-09 13:30:00,146.94,147.05,146.8,146.99,89033.0,120.4141,120.5043,120.2994,120.4551,89033.0
2017-03-09 14:00:00,147.0,147.02,146.53,146.76,201696.0,120.4633,120.4797,120.0781,120.2666,201696.0
2017-03-09 14:30:00,146.75,146.78,146.53,146.58,222667.0,120.2584,120.283,120.0781,120.1191,222667.0
2017-03-09 15:00:00,146.59,146.82,146.53,146.64,261233.0,120.1273,120.3158,120.0781,120.1683,261233.0
2017-03-09 15:30:00,146.66,146.81,146.6,146.63,412152.0,120.1847,120.3076,120.1355,120.1601,412152.0
2017-03-10 09:30:00,147.24,147.43,146.64,147.36,272717.0,120.66,120.8157,120.1683,120.7583,272717.0
2017-03-10 10:00:00,147.37,147.46,147.23,147.33,146748.0,120.7665,120.8402,120.6518,120.7337,146748.0
2017-03-10 10:30:00,147.31,147.31,146.9,146.98,187145.0,120.7173,120.7173,120.3813,120.4469,187145.0
2017-03-10 11:00:00,146.96,147.25,146.9,147.21,102677.0,120.4305,120.6682,120.3813,120.6354,102677.0
2017-03-10 11:30:00,147.22,147.31,147.1,147.12,122206.0,120.6436,120.7173,120.5452,120.5616,122206.0
2017-03-10 12:00:00,147.11,147.18,146.89,146.91,154801.0,120.5534,120.6108,120.3731,120.3895,154801.0
2017-03-10 12:30:00,146.91,146.92,146.45,146.57,169928.0,120.3895,120.3977,120.0126,120.1109,169928.0
2017-03-10 13:00:00,146.58,146.79,146.52,146.79,147365.0,120.1191,120.2912,120.0699,120.2912,147365.0
2017-03-10 13:30:00,146.81,146.84,146.57,146.81,144575.0,120.3076,120.3322,120.1109,120.3076,144575.0
2017-03-10 14:00:00,146.84,146.99,146.73,146.98,101476.0,120.3322,120.4551,120.242,120.4469,101476.0
2017-03-10 14:30:00,146.96,146.96,146.82,146.91,116746.0,120.4305,120.4305,120.3158,120.3895,116746.0
2017-03-10 15:00:00,146.9,146.98,146.85,146.95,164096.0,120.3813,120.4469,120.3404,120.4223,164096.0
2017-03-10 15:30:00,146.96,147.0,146.78,146.88,535645.0,120.4305,120.4633,120.283,120.3649,535645.0
2017-03-13 09:30:00,147.33,147.34,146.82,146.89,190236.0,120.7337,120.7419,120.3158,120.3731,190236.0
2017-03-13 10:00:00,146.9,146.91,146.5,146.51,178587.0,120.3813,120.3895,120.0535,120.0617,178587.0
2017-03-13 10:30:00,146.52,146.9,146.5,146.89,136605.0,120.0699,120.3813,120.0535,120.3731,136605.0
2017-03-13 11:00:00,146.89,146.97,146.74,146.87,121614.0,120.3731,120.4387,120.2502,120.3568,121614.0
2017-03-13 11:30:00,146.88,147.31,146.87,147.31,113977.0,120.3649,120.7173,120.3568,120.7173,113977.0
2017-03-13 12:00:00,147.32,147.52,147.17,147.18,165796.0,120.7255,120.8894,120.6026,120.6108,165796.0
2017-03-13 12:30:00,147.19,147.47,147.18,147.39,89001.0,120.619,120.8484,120.6108,120.7829,89001.0
2017-03-13 13:00:00,147.38,147.45,147.27,147.39,123852.0,120.7747,120.8321,120.6845,120.7829,123852.0
2017-03-13 13:30:00,147.39,147.58,147.28,147.53,142559.0,120.7829,120.9386,120.6927,120.8976,142559.0
2017-03-13 14:00:00,147.53,147.58,147.36,147.56,98668.0,120.8976,120.9386,120.7583,120.9222,98668.0
2017-03-13 14:30:00,147.54,147.59,147.42,147.47,114384.0,120.9058,120.9468,120.8075,120.8484,114384.0
2017-03-13 15:00:00,147.46,147.67,147.45,147.49,176402.0,120.8402,121.0123,120.8321,120.8648,176402.0
2017-03-13 15:30:00,147.5,147.59,147.4,147.47,372135.0,120.873,120.9468,120.7911,120.8484,372135.0
2017-03-14 09:30:00,147.27,147.59,146.95,147.11,250945.0,120.6845,120.9468,120.4223,120.5534,250945.0
2017-03-14 10:00:00,147.12,147.16,146.56,146.67,276267.0,120.5616,120.5944,120.1027,120.1929,276267.0
2017-03-14 10:30:00,146.65,146.84,146.46,146.8,240824.0,120.1765,120.3322,120.0208,120.2994,240824.0
2017-03-14 11:00:00,146.81,147.12,146.77,147.04,147705.0,120.3076,120.5616,120.2748,120.4961,147705.0
2017-03-14 11:30:00,147.04,147.31,147.04,147.25,133873.0,120.4961,120.7173,120.4961,120.6682,133873.0
2017-03-14 12:00:00,147.26,147.36,147.04,147.2,125427.0,120.6764,120.7583,120.4961,120.6272,125427.0
2017-03-14 12:30:00,147.2,147.24,147.1,147.19,86190.0,120.6272,120.66,120.5452,120.619,86190.0
2017-03-14 13:00:00,147.2,147.42,147.16,147.34,107914.0,120.6272,120.8075,120.5944,120.7419,107914.0
2017-03-14 13:30:00,147.34,147.35,147.22,147.25,97326.0,120.7419,120.7501,120.6436,120.6682,97326.0
2017-03-14 14:00:00,147.25,147.34,147.19,147.27,139933.0,120.6682,120.7419,120.619,120.6845,139933.0
2017-03-14 14:30:00,147.27,147.39,147.26,147.32,116624.0,120.6845,120.7829,120.6764,120.7255,116624.0
2017-03-14 15:00:00,147.31,147.42,147.31,147.36,137499.0,120.7173,120.8075,120.7173,120.7583,137499.0
2017-03-14 15:30:00,147.36,147.37,147.14,147.17,393812.0,120.7583,120.7665,120.578,120.6026,393812.0
2017-03-15 09:30:00,147.35,147.67,147.06,147.39,183930.0,120.7501,121.0123,120.5125,120.7829,183930.0
2017-03-15 10:00:00,147.4,147.73,147.21,147.42,260334.0,120.7911,121.0615,120.6354,120.8075,260334.0
2017-03-15 10:30:00,147.4,147.41,146.87,146.99,154002.0,120.7911,120.7993,120.3568,120.4551,154002.0
2017-03-15 11:00:00,146.99,147.1,146.91,147.07,214027.0,120.4551,120.5452,120.3895,120.5206,214027.0
2017-03-15 11:30:00,147.1,147.1,146.76,146.8,226770.0,120.5452,120.5452,120.2666,120.2994,226770.0
2017-03-15 12:00:00,146.8,147.11,146.8,147.1,117992.0,120.2994,120.5534,120.2994,120.5452,117992.0
2017-03-15 12:30:00,147.1,147.27,147.06,147.23,151186.0,120.5452,120.6845,120.5125,120.6518,151186.0
2017-03-15 13:00:00,147.22,147.32,146.95,147.01,106947.0,120.6436,120.7255,120.4223,120.4715,106947.0
2017-03-15 13:30:00,147.01,147.19,146.96,147.1,93767.0,120.4715,120.619,120.4305,120.5452,93767.0
2017-03-15 14:00:00,147.1,147.78,147.08,147.53,299836.0,120.5452,121.1025,120.5288,120.8976,299836.0
2017-03-15 14:30:00,147.51,147.87,147.37,147.79,190331.0,120.8812,121.1762,120.7665,121.1107,190331.0
2017-03-15 15:00:00,147.8,148.16,147.76,148.16,237709.0,121.1189,121.4139,121.0861,121.4139,237709.0
2017-03-15 15:30:00,148.16,148.38,147.89,147.97,460853.0,121.4139,121.5942,121.1926,121.2582,460853.0
2017-03-16 09:30:00,148.33,149.19,148.01,148.54,366974.0,121.5532,122.2579,121.291,121.7253,366974.0
2017-03-16 10:00:00,148.52,148.8,148.44,148.56,281262.0,121.7089,121.9383,121.6433,121.7417,281262.0
2017-03-16 10:30:00,148.58,148.78,148.33,148.43,169803.0,121.7581,121.922,121.5532,121.6351,169803.0
2017-03-16 11:00:00,148.43,148.44,148.11,148.31,186754.0,121.6351,121.6433,121.3729,121.5368,186754.0
2017-03-16 11:30:00,148.33,148.48,148.27,148.37,205589.0,121.5532,121.6761,121.504,121.586,205589.0
2017-03-16 12:00:00,148.37,148.7,148.25,148.7,109142.0,121.586,121.8564,121.4876,121.8564,109142.0
2017-03-16 12:30:00,148.71,148.75,148.59,148.62,93889.0,121.8646,121.8974,121.7663,121.7908,93889.0
2017-03-16 13:00:00,148.62,148.68,148.47,148.62,93770.0,121.7908,121.84,121.6679,121.7908,93770.0
2017-03-16 13:30:00,148.63,148.77,148.39,148.41,105796.0,121.799,121.9138,121.6024,121.6188,105796.0
2017-03-16 14:00:00,148.42,148.66,148.31,148.66,146313.0,121.6269,121.8236,121.5368,121.8236,146313.0
2017-03-16 14:30:00,148.65,148.65,148.29,148.43,196884.0,121.8154,121.8154,121.5204,121.6351,196884.0
2017-03-16 15:00:00,148.46,148.72,148.36,148.63,187609.0,121.6597,121.8728,121.5778,121.799,187609.0
2017-03-16 15:30:00,148.64,148.76,148.52,148.73,468617.0,121.8072,121.9056,121.7089,121.881,468617.0
2017-03-17 09:30:00,149.4,149.59,148.54,148.76,2255712.0,122.43,122.5857,121.7253,121.9056,2255712.0
2017-03-17 10:00:00,148.81,148.84,148.4,148.5,165114.0,121.9465,121.9711,121.6106,121.6925,165114.0
2017-03-17 10:30:00,148.52,148.68,148.38,148.6,138677.0,121.7089,121.84,121.5942,121.7745,138677.0
2017-03-17 11:00:00,148.6,148.63,148.28,148.38,151172.0,121.7745,121.799,121.5122,121.5942,151172.0
2017-03-17 11:30:00,148.37,148.42,148.13,148.26,194291.0,121.586,121.6269,121.3893,121.4958,194291.0
2017-03-17 12:00:00,148.26,148.34,148.16,148.21,153904.0,121.4958,121.5614,121.4139,121.4549,153904.0
2017-03-17 12:30:00,148.21,148.38,148.16,148.33,194968.0,121.4549,121.5942,121.4139,121.5532,194968.0
2017-03-17 13:00:00,148.33,148.51,148.29,148.39,209939.0,121.5532,121.7007,121.5204,121.6024,209939.0
2017-03-17 13:30:00,148.39,148.57,148.39,148.56,149741.0,121.6024,121.7499,121.6024,121.7417,149741.0
2017-03-17 14:00:00,148.56,148.8,148.54,148.75,138541.0,121.7417,121.9383,121.7253,121.8974,138541.0
2017-03-17 14:30:00,148.75,148.8,148.55,148.59,140012.0,121.8974,121.9383,121.7335,121.7663,140012.0
2017-03-17 15:00:00,148.6,148.64,148.54,148.63,125198.0,121.7745,121.8072,121.7253,121.799,125198.0
2017-03-17 15:30:00,148.62,149.99,148.42,149.56,1601021.0,121.7908,122.9135,121.6269,122.5612,1601021.0
2017-03-20 09:30:00,149.38,149.59,148.42,148.58,481596.0,122.4136,122.5857,121.6269,121.7581,481596.0
2017-03-20 10:00:00,148.57,148.86,148.48,148.59,207840.0,121.7499,121.9875,121.6761,121.7663,207840.0
2017-03-20 10:30:00,148.58,148.59,148.33,148.51,207033.0,121.7581,121.7663,121.5532,121.7007,207033.0
2017-03-20 11:00:00,148.52,148.52,148.09,148.14,242822.0,121.7089,121.7089,121.3565,121.3975,242822.0
2017-03-20 11:30:00,148.14,148.44,148.11,148.32,131616.0,121.3975,121.6433,121.3729,121.545,131616.0
2017-03-20 12:00:00,148.32,148.57,148.22,148.46,110635.0,121.545,121.7499,121.463,121.6597,110635.0
2017-03-20 12:30:00,148.45,148.46,148.2,148.43,110254.0,121.6515,121.6597,121.4467,121.6351,110254.0
2017-03-20 13:00:00,148.43,148.45,148.09,148.12,93303.0,121.6351,121.6515,121.3565,121.3811,93303.0
2017-03-20 13:30:00,148.12,148.27,147.9,147.94,132266.0,121.3811,121.504,121.2008,121.2336,132266.0
2017-03-20 14:00:00,147.96,148.23,147.89,148.12,123222.0,121.25,121.4712,121.1926,121.3811,123222.0
2017-03-20 14:30:00,148.13,148.29,147.83,147.89,150309.0,121.3893,121.5204,121.1435,121.1926,150309.0
2017-03-20 15:00:00,147.9,148.02,147.76,147.94,198466.0,121.2008,121.2992,121.0861,121.2336,198466.0
2017-03-20 15:30:00,147.94,148.03,147.7,147.83,600771.0,121.2336,121.3073,121.0369,121.1435,600771.0
2017-03-21 09:30:00,148.39,148.7,147.77,147.93,355174.0,121.6024,121.8564,121.0943,121.2254,355174.0
2017-03-21 10:00:00,147.93,147.96,146.88,146.93,282695.0,121.2254,121.25,120.3649,120.4059,282695.0
2017-03-21 10:30:00,146.93,147.38,146.57,146.84,329199.0,120.4059,120.7747,120.1109,120.3322,329199.0
2017-03-21 11:00:00,146.84,146.84,146.28,146.56,490673.0,120.3322,120.3322,119.8733,120.1027,490673.0
2017-03-21 11:30:00,146.56,146.88,146.26,146.88,240180.0,120.1027,120.3649,119.8569,120.3649,240180.0
2017-03-21 12:00:00,146.87,147.21,146.74,146.93,170171.0,120.3568,120.6354,120.2502,120.4059,170171.0
2017-03-21 12:30:00,146.93,147.04,146.64,146.82,201411.0,120.4059,120.4961,120.1683,120.3158,201411.0
2017-03-21 13:00:00,146.82,146.95,146.66,146.88,150875.0,120.3158,120.4223,120.1847,120.3649,150875.0
2017-03-21 13:30:00,146.87,146.98,146.57,146.66,125854.0,120.3568,120.4469,120.1109,120.1847,125854.0
2017-03-21 14:00:00,146.65,147.14,146.6,147.07,169774.0,120.1765,120.578,120.1355,120.5206,169774.0
2017-03-21 14:30:00,147.04,147.27,146.76,146.85,159207.0,120.4961,120.6845,120.2666,120.3404,159207.0
2017-03-21 15:00:00,146.85,146.93,146.66,146.89,221267.0,120.3404,120.4059,120.1847,120.3731,221267.0
2017-03-21 15:30:00,146.88,146.9,146.36,146.58,521395.0,120.3649,120.3813,119.9388,120.1191,521395.0
2017-03-22 09:30:00,146.73,147.14,146.06,146.77,305568.0,120.242,120.578,119.693,120.2748,305568.0
2017-03-22 10:00:00,146.8,147.11,146.68,147.08,200645.0,120.2994,120.5534,120.2011,120.5288,200645.0
2017-03-22 10:30:00,147.11,147.57,146.93,147.45,192802.0,120.5534,120.9304,120.4059,120.8321,192802.0
2017-03-22 11:00:00,147.45,147.93,147.19,147.75,173690.0,120.8321,121.2254,120.619,121.0779,173690.0
2017-03-22 11:30:00,147.75,147.75,147.46,147.54,94128.0,121.0779,121.0779,120.8402,120.9058,94128.0
2017-03-22 12:00:00,147.53,147.56,147.19,147.34,114665.0,120.8976,120.9222,120.619,120.7419,114665.0
2017-03-22 12:30:00,147.32,147.45,147.26,147.45,91007.0,120.7255,120.8321,120.6764,120.8321,91007.0
2017-03-22 13:00:00,147.43,147.64,147.14,147.42,137923.0,120.8157,120.9878,120.578,120.8075,137923.0
2017-03-22 13:30:00,147.4,147.51,147.09,147.1,235347.0,120.7911,120.8812,120.537,120.5452,235347.0
2017-03-22 14:00:00,147.09,147.35,147.01,147.04,230848.0,120.537,120.7501,120.4715,120.4961,230848.0
2017-03-22 14:30:00,147.06,147.21,147.03,147.12,119163.0,120.5125,120.6354,120.4879,120.5616,119163.0
2017-03-22 15:00:00,147.12,147.5,147.09,147.29,153078.0,120.5616,120.873,120.537,120.7009,153078.0
2017-03-22 15:30:00,147.29,147.5,147.22,147.36,263139.0,120.7009,120.873,120.6436,120.7583,263139.0
2017-03-23 09:30:00,147.28,147.76,147.03,147.35,285657.0,120.6927,121.0861,120.4879,120.7501,285657.0
2017-03-23 10:00:00,147.36,147.5,147.14,147.22,164978.0,120.7583,120.873,120.578,120.6436,164978.0
2017-03-23 10:30:00,147.24,147.69,147.15,147.67,115972.0,120.66,121.0287,120.5862,121.0123,115972.0
2017-03-23 11:00:00,147.67,148.04,147.67,148.02,129534.0,121.0123,121.3155,121.0123,121.2992,129534.0
2017-03-23 11:30:00,148.03,148.05,147.8,147.86,97315.0,121.3073,121.3237,121.1189,121.168,97315.0
2017-03-23 12:00:00,147.86,148.15,147.84,148.14,79027.0,121.168,121.4057,121.1516,121.3975,79027.0
2017-03-23 12:30:00,148.15,148.41,148.11,148.32,102108.0,121.4057,121.6188,121.3729,121.545,102108.0
2017-03-23 13:00:00,148.32,148.33,147.82,147.96,157503.0,121.545,121.5532,121.1353,121.25,157503.0
2017-03-23 13:30:00,147.93,148.25,147.92,148.17,127878.0,121.2254,121.4876,121.2172,121.4221,127878.0
2017-03-23 14:00:00,148.16,148.37,148.14,148.31,125567.0,121.4139,121.586,121.3975,121.5368,125567.0
2017-03-23 14:30:00,148.31,148.35,148.09,148.2,120335.0,121.5368,121.5696,121.3565,121.4467,120335.0
2017-03-23 15:00:00,148.17,148.21,147.93,147.93,220783.0,121.4221,121.4549,121.2254,121.2254,220783.0
2017-03-23 15:30:00,147.96,148.16,147.78,148.02,430596.0,121.25,121.4139,121.1025,121.2992,430596.0
2017-03-24 09:30:00,147.85,148.15,147.65,147.96,344395.0,121.1598,121.4057,120.9959,121.25,344395.0
2017-03-24 10:00:00,147.97,150.15,147.87,148.03,490685.0,121.2582,123.0446,121.1762,121.3073,490685.0
2017-03-24 10:30:00,148.02,148.52,147.99,148.47,316410.0,121.2992,121.7089,121.2746,121.6679,316410.0
2017-03-24 11:00:00,148.49,148.52,148.04,148.12,174312.0,121.6843,121.7089,121.3155,121.3811,174312.0
2017-03-24 11:30:00,148.13,148.33,148.11,148.33,112346.0,121.3893,121.5532,121.3729,121.5532,112346.0
2017-03-24 12:00:00,148.31,148.45,148.0,148.19,308864.0,121.5368,121.6515,121.2828,121.4385,308864.0
2017-03-24 12:30:00,148.2,148.4,148.05,148.35,201723.0,121.4467,121.6106,121.3237,121.5696,201723.0
2017-03-24 13:00:00,148.38,148.45,148.12,148.3,267433.0,121.5942,121.6515,121.3811,121.5286,267433.0
2017-03-24 13:30:00,148.3,148.37,147.9,147.96,213771.0,121.5286,121.586,121.2008,121.25,213771.0
2017-03-24 14:00:00,147.98,148.12,147.7,147.77,186735.0,121.2664,121.3811,121.0369,121.0943,186735.0
2017-03-24 14:30:00,147.77,147.8,147.36,147.44,163540.0,121.0943,121.1189,120.7583,120.8239,163540.0
2017-03-24 15:00:00,147.45,147.47,147.01,147.35,271416.0,120.8321,120.8484,120.4715,120.7501,271416.0
2017-03-24 15:30:00,147.34,148.01,147.16,147.77,577733.0,120.7419,121.291,120.5944,121.0943,577733.0
2017-03-27 09:30:00,147.07,147.68,146.26,147.17,348847.0,120.5206,121.0205,119.8569,120.6026,348847.0
2017-03-27 10:00:00,147.16,147.22,146.82,146.85,188502.0,120.5944,120.6436,120.3158,120.3404,188502.0
2017-03-27 10:30:00,146.85,147.13,146.84,146.94,190088.0,120.3404,120.5698,120.3322,120.4141,190088.0
2017-03-27 11:00:00,146.95,147.1,146.66,147.08,121926.0,120.4223,120.5452,120.1847,120.5288,121926.0
2017-03-27 11:30:00,147.08,147.22,146.8,147.01,130308.0,120.5288,120.6436,120.2994,120.4715,130308.0
2017-03-27 12:00:00,147.0,147.12,146.91,147.05,72154.0,120.4633,120.5616,120.3895,120.5043,72154.0
2017-03-27 12:30:00,147.06,147.12,146.85,147.02,240924.0,120.5125,120.5616,120.3404,120.4797,240924.0
2017-03-27 13:00:00,147.02,147.2,146.85,146.88,86382.0,120.4797,120.6272,120.3404,120.3649,86382.0
2017-03-27 13:30:00,146.88,146.88,146.54,146.62,109054.0,120.3649,120.3649,120.0863,120.1519,109054.0
2017-03-27 14:00:00,146.63,146.8,146.44,146.56,125980.0,120.1601,120.2994,120.0044,120.1027,125980.0
2017-03-27 14:30:00,146.56,146.74,146.49,146.69,136182.0,120.1027,120.2502,120.0454,120.2092,136182.0
2017-03-27 15:00:00,146.68,147.02,146.65,146.95,131401.0,120.2011,120.4797,120.1765,120.4223,131401.0
2017-03-27 15:30:00,146.96,147.06,146.84,146.89,317199.0,120.4305,120.5125,120.3322,120.3731,317199.0
2017-03-28 09:30:00,147.29,147.29,146.35,146.38,271624.0,120.7009,120.7009,119.9306,119.9552,271624.0
2017-03-28 10:00:00,146.38,146.69,146.26,146.35,287364.0,119.9552,120.2092,119.8569,119.9306,287364.0
2017-03-28 10:30:00,146.35,146.38,145.94,146.31,311577.0,119.9306,119.9552,119.5946,119.8978,311577.0
2017-03-28 11:00:00,146.3,146.79,146.29,146.58,168311.0,119.8897,120.2912,119.8815,120.1191,168311.0
2017-03-28 11:30:00,146.6,146.85,146.37,146.76,157319.0,120.1355,120.3404,119.947,120.2666,157319.0
2017-03-28 12:00:00,146.76,146.87,146.63,146.64,142632.0,120.2666,120.3568,120.1601,120.1683,142632.0
2017-03-28 12:30:00,146.64,146.9,146.39,146.9,212526.0,120.1683,120.3813,119.9634,120.3813,212526.0
2017-03-28 13:00:00,146.9,146.95,146.76,146.79,194284.0,120.3813,120.4223,120.2666,120.2912,194284.0
2017-03-28 13:30:00,146.79,147.06,146.78,147.02,244909.0,120.2912,120.5125,120.283,120.4797,244909.0
2017-03-28 14:00:00,147.03,147.23,146.94,147.14,154192.0,120.4879,120.6518,120.4141,120.578,154192.0
2017-03-28 14:30:00,147.14,147.14,146.96,146.99,175942.0,120.578,120.578,120.4305,120.4551,175942.0
2017-03-28 15:00:00,146.99,147.27,146.97,147.2,321651.0,120.4551,120.6845,120.4387,120.6272,321651.0
2017-03-28 15:30:00,147.21,147.35,147.01,147.18,415267.0,120.6354,120.7501,120.4715,120.6108,415267.0
2017-03-29 09:30:00,146.48,146.88,146.09,146.38,450238.0,120.0372,120.3649,119.7176,119.9552,450238.0
2017-03-29 10:00:00,146.39,146.43,145.96,146.09,340265.0,119.9634,119.9962,119.611,119.7176,340265.0
2017-03-29 10:30:00,146.11,146.48,146.1,146.21,257983.0,119.734,120.0372,119.7258,119.8159,257983.0
2017-03-29 11:00:00,146.2,146.71,146.06,146.38,244078.0,119.8077,120.2256,119.693,119.9552,244078.0
2017-03-29 11:30:00,146.38,146.59,146.32,146.5,172327.0,119.9552,120.1273,119.906,120.0535,172327.0
2017-03-29 12:00:00,146.52,146.78,146.46,146.67,120168.0,120.0699,120.283,120.0208,120.1929,120168.0
2017-03-29 12:30:00,146.67,146.69,146.42,146.49,133195.0,120.1929,120.2092,119.988,120.0454,133195.0
2017-03-29 13:00:00,146.49,146.8,146.49,146.78,73583.0,120.0454,120.2994,120.0454,120.283,73583.0
2017-03-29 13:30:00,146.79,146.96,146.63,146.93,74641.0,120.2912,120.4305,120.1601,120.4059,74641.0
2017-03-29 14:00:00,146.92,147.15,146.84,147.13,95227.0,120.3977,120.5862,120.3322,120.5698,95227.0
2017-03-29 14:30:00,147.12,147.36,147.11,147.3,140652.0,120.5616,120.7583,120.5534,120.7091,140652.0
2017-03-29 15:00:00,147.3,147.34,147.19,147.24,270477.0,120.7091,120.7419,120.619,120.66,270477.0
2017-03-29 15:30:00,147.23,147.42,146.92,147.05,362586.0,120.6518,120.8075,120.3977,120.5043,362586.0
2017-03-30 09:30:00,146.72,147.23,146.47,147.16,309021.0,120.2338,120.6518,120.029,120.5944,309021.0
2017-03-30 10:00:00,147.12,147.38,146.99,147.02,165447.0,120.5616,120.7747,120.4551,120.4797,165447.0
2017-03-30 10:30:00,147.04,147.21,146.86,147.07,180131.0,120.4961,120.6354,120.3486,120.5206,180131.0
2017-03-30 11:00:00,147.09,147.27,146.91,146.97,146235.0,120.537,120.6845,120.3895,120.4387,146235.0
2017-03-30 11:30:00,146.98,147.02,146.6,146.6,105842.0,120.4469,120.4797,120.1355,120.1355,105842.0
2017-03-30 12:00:00,146.6,146.87,146.54,146.72,84325.0,120.1355,120.3568,120.0863,120.2338,84325.0
2017-03-30 12:30:00,146.7,146.71,146.43,146.53,87295.0,120.2174,120.2256,119.9962,120.0781,87295.0
2017-03-30 13:00:00,146.54,146.84,146.53,146.81,57771.0,120.0863,120.3322,120.0781,120.3076,57771.0
2017-03-30 13:30:00,146.8,146.84,146.68,146.69,68263.0,120.2994,120.3322,120.2011,120.2092,68263.0
2017-03-30 14:00:00,146.7,146.74,146.61,146.67,81628.0,120.2174,120.2502,120.1437,120.1929,81628.0
2017-03-30 14:30:00,146.69,146.74,146.54,146.58,112638.0,120.2092,120.2502,120.0863,120.1191,112638.0
2017-03-30 15:00:00,146.58,146.96,146.58,146.95,145837.0,120.1191,120.4305,120.1191,120.4223,145837.0
2017-03-30 15:30:00,146.95,147.0,146.75,146.95,386973.0,120.4223,120.4633,120.2584,120.4223,386973.0
2017-03-31 09:30:00,146.87,147.03,146.72,146.85,205069.0,120.3568,120.4879,120.2338,120.3404,205069.0
2017-03-31 10:00:00,146.83,147.02,146.75,146.8,149285.0,120.324,120.4797,120.2584,120.2994,149285.0
2017-03-31 10:30:00,146.81,147.15,146.81,146.96,195831.0,120.3076,120.5862,120.3076,120.4305,195831.0
2017-03-31 11:00:00,146.97,147.18,146.89,146.94,106337.0,120.4387,120.6108,120.3731,120.4141,106337.0
2017-03-31 11:30:00,146.96,146.97,146.82,146.88,92847.0,120.4305,120.4387,120.3158,120.3649,92847.0
2017-03-31 12:00:00,146.89,147.02,146.85,146.95,91536.0,120.3731,120.4797,120.3404,120.4223,91536.0
2017-03-31 12:30:00,146.96,147.0,146.84,146.98,122143.0,120.4305,120.4633,120.3322,120.4469,122143.0
2017-03-31 13:00:00,146.99,147.14,146.93,147.01,125173.0,120.4551,120.578,120.4059,120.4715,125173.0
2017-03-31 13:30:00,147.01,147.1,146.84,146.86,103825.0,120.4715,120.5452,120.3322,120.3486,103825.0
2017-03-31 14:00:00,146.86,146.9,146.65,146.82,114037.0,120.3486,120.3813,120.1765,120.3158,114037.0
2017-03-31 14:30:00,146.82,146.91,146.65,146.66,112370.0,120.3158,120.3895,120.1765,120.1847,112370.0
2017-03-31 15:00:00,146.67,146.93,146.66,146.82,153289.0,120.1929,120.4059,120.1847,120.3158,153289.0
2017-03-31 15:30:00,146.81,147.06,146.79,146.81,632712.0,120.3076,120.5125,120.2912,120.3076,632712.0
2017-04-03 09:30:00,146.94,147.21,146.34,147.05,438751.0,120.4141,120.6354,119.9224,120.5043,438751.0
2017-04-03 10:00:00,147.1,147.16,146.54,146.86,185596.0,120.5452,120.5944,120.0863,120.3486,185596.0
2017-04-03 10:30:00,146.86,146.88,146.37,146.44,146594.0,120.3486,120.3649,119.947,120.0044,146594.0
2017-04-03 11:00:00,146.42,146.63,146.18,146.39,138012.0,119.988,120.1601,119.7913,119.9634,138012.0
2017-04-03 11:30:00,146.4,146.54,146.14,146.35,210911.0,119.9716,120.0863,119.7585,119.9306,210911.0
2017-04-03 12:00:00,146.33,146.57,146.09,146.56,130744.0,119.9142,120.1109,119.7176,120.1027,130744.0
2017-04-03 12:30:00,146.54,146.58,146.18,146.41,291610.0,120.0863,120.1191,119.7913,119.9798,291610.0
2017-04-03 13:00:00,146.39,146.43,146.24,146.35,99521.0,119.9634,119.9962,119.8405,119.9306,99521.0
2017-04-03 13:30:00,146.35,146.41,146.26,146.34,80770.0,119.9306,119.9798,119.8569,119.9224,80770.0
2017-04-03 14:00:00,146.35,146.37,146.15,146.31,103139.0,119.9306,119.947,119.7667,119.8978,103139.0
2017-04-03 14:30:00,146.32,146.69,146.3,146.69,208617.0,119.906,120.2092,119.8897,120.2092,208617.0
2017-04-03 15:00:00,146.68,146.88,146.63,146.67,199228.0,120.2011,120.3649,120.1601,120.1929,199228.0
2017-04-03 15:30:00,146.67,146.82,146.58,146.65,393213.0,120.1929,120.3158,120.1191,120.1765,393213.0
2017-04-04 09:30:00,146.56,146.9,146.32,146.84,325217.0,120.1027,120.3813,119.906,120.3322,325217.0
2017-04-04 10:00:00,146.86,146.9,146.05,146.14,268610.0,120.3486,120.3813,119.6848,119.7585,268610.0
2017-04-04 10:30:00,146.15,146.44,146.14,146.34,200856.0,119.7667,120.0044,119.7585,119.9224,200856.0
2017-04-04 11:00:00,146.34,146.65,146.28,146.56,158326.0,119.9224,120.1765,119.8733,120.1027,158326.0
2017-04-04 11:30:00,146.56,146.77,146.51,146.62,211083.0,120.1027,120.2748,120.0617,120.1519,211083.0
2017-04-04 12:00:00,146.61,146.62,146.4,146.46,126728.0,120.1437,120.1519,119.9716,120.0208,126728.0
2017-04-04 12:30:00,146.45,146.46,146.09,146.2,143197.0,120.0126,120.0208,119.7176,119.8077,143197.0
2017-04-04 13:00:00,146.2,146.37,146.18,146.27,98099.0,119.8077,119.947,119.7913,119.8651,98099.0
2017-04-04 13:30:00,146.26,146.32,146.21,146.26,87366.0,119.8569,119.906,119.8159,119.8569,87366.0
2017-04-04 14:00:00,146.25,146.34,146.16,146.28,128712.0,119.8487,119.9224,119.7749,119.8733,128712.0
2017-04-04 14:30:00,146.28,146.43,146.27,146.27,168520.0,119.8733,119.9962,119.8651,119.8651,168520.0
2017-04-04 15:00:00,146.26,146.41,146.17,146.18,211790.0,119.8569,119.9798,119.7831,119.7913,211790.0
2017-04-04 15:30:00,146.18,146.42,146.15,146.35,332874.0,119.7913,119.988,119.7667,119.9306,332874.0
2017-04-05 09:30:00,146.64,147.69,146.62,147.6,415558.0,120.1683,121.0287,120.1519,120.955,415558.0
2017-04-05 10:00:00,147.57,147.91,147.5,147.73,225453.0,120.9304,121.209,120.873,121.0615,225453.0
2017-04-05 10:30:00,147.73,148.01,147.67,147.85,211312.0,121.0615,121.291,121.0123,121.1598,211312.0
2017-04-05 11:00:00,147.84,147.9,147.56,147.61,189840.0,121.1516,121.2008,120.9222,120.9632,189840.0
2017-04-05 11:30:00,147.61,147.9,147.52,147.71,198961.0,120.9632,121.2008,120.8894,121.0451,198961.0
2017-04-05 12:00:00,147.71,148.14,147.69,148.02,115588.0,121.0451,121.3975,121.0287,121.2992,115588.0
2017-04-05 12:30:00,148.01,148.14,147.95,148.07,93383.0,121.291,121.3975,121.2418,121.3401,93383.0
2017-04-05 13:00:00,148.05,148.23,148.04,148.23,133903.0,121.3237,121.4712,121.3155,121.4712,133903.0
2017-04-05 13:30:00,148.22,148.44,148.18,148.4,174434.0,121.463,121.6433,121.4303,121.6106,174434.0
2017-04-05 14:00:00,148.38,148.38,148.01,148.22,143509.0,121.5942,121.5942,121.291,121.463,143509.0
2017-04-05 14:30:00,148.21,148.24,147.38,147.42,168801.0,121.4549,121.4794,120.7747,120.8075,168801.0
2017-04-05 15:00:00,147.41,147.58,146.82,147.03,231583.0,120.7993,120.9386,120.3158,120.4879,231583.0
2017-04-05 15:30:00,147.01,147.02,146.58,146.64,389086.0,120.4715,120.4797,120.1191,120.1683,389086.0
2017-04-06 09:30:00,147.04,147.83,147.0,147.55,279587.0,120.4961,121.1435,120.4633,120.914,279587.0
2017-04-06 10:00:00,147.6,147.76,147.32,147.59,149398.0,120.955,121.0861,120.7255,120.9468,149398.0
2017-04-06 10:30:00,147.57,147.74,147.38,147.5,191035.0,120.9304,121.0697,120.7747,120.873,191035.0
2017-04-06 11:00:00,147.5,147.74,147.49,147.71,117814.0,120.873,121.0697,120.8648,121.0451,117814.0
2017-04-06 11:30:00,147.71,147.79,147.51,147.79,96156.0,121.0451,121.1107,120.8812,121.1107,96156.0
2017-04-06 12:00:00,147.78,147.81,147.51,147.57,64946.0,121.1025,121.1271,120.8812,120.9304,64946.0
2017-04-06 12:30:00,147.58,147.66,147.42,147.53,76529.0,120.9386,121.0041,120.8075,120.8976,76529.0
2017-04-06 13:00:00,147.54,147.91,147.52,147.82,94447.0,120.9058,121.209,120.8894,121.1353,94447.0
2017-04-06 13:30:00,147.81,147.96,147.76,147.76,102394.0,121.1271,121.25,121.0861,121.0861,102394.0
2017-04-06 14:00:00,147.77,147.78,147.46,147.47,209266.0,121.0943,121.1025,120.8402,120.8484,209266.0
2017-04-06 14:30:00,147.46,147.61,147.07,147.16,130541.0,120.8402,120.9632,120.5206,120.5944,130541.0
2017-04-06 15:00:00,147.17,147.26,147.06,147.16,133314.0,120.6026,120.6764,120.5125,120.5944,133314.0
2017-04-06 15:30:00,147.16,147.3,147.04,147.24,356541.0,120.5944,120.7091,120.4961,120.66,356541.0
2017-04-07 09:30:00,147.1,147.75,147.05,147.43,315459.0,120.5452,121.0779,120.5043,120.8157,315459.0
2017-04-07 10:00:00,147.37,147.8,147.35,147.65,175457.0,120.7665,121.1189,120.7501,120.9959,175457.0
2017-04-07 10:30:00,147.66,147.69,147.36,147.67,262299.0,121.0041,121.0287,120.7583,121.0123,262299.0
2017-04-07 11:00:00,147.63,147.72,147.41,147.5,208477.0,120.9796,121.0533,120.7993,120.873,208477.0
2017-04-07 11:30:00,147.47,147.54,147.12,147.12,125740.0,120.8484,120.9058,120.5616,120.5616,125740.0
2017-04-07 12:00:00,147.14,147.31,147.02,147.1,157914.0,120.578,120.7173,120.4797,120.5452,157914.0
2017-04-07 12:30:00,147.12,147.14,146.9,147.07,120543.0,120.5616,120.578,120.3813,120.5206,120543.0
2017-04-07 13:00:00,147.07,147.18,146.96,147.16,114116.0,120.5206,120.6108,120.4305,120.5944,114116.0
2017-04-07 13:30:00,147.16,147.35,147.15,147.24,84006.0,120.5944,120.7501,120.5862,120.66,84006.0
2017-04-07 14:00:00,147.25,147.51,147.23,147.34,84906.0,120.6682,120.8812,120.6518,120.7419,84906.0
2017-04-07 14:30:00,147.32,147.45,147.19,147.23,91735.0,120.7255,120.8321,120.619,120.6518,91735.0
2017-04-07 15:00:00,147.24,147.37,147.15,147.21,147510.0,120.66,120.7665,120.5862,120.6354,147510.0
2017-04-07 15:30:00,147.22,147.27,147.06,147.13,262518.0,120.6436,120.6845,120.5125,120.5698,262518.0
2017-04-10 09:30:00,146.96,147.93,146.75,147.88,199365.0,120.4305,121.2254,120.2584,121.1844,199365.0
2017-04-10 10:00:00,147.87,148.16,147.75,148.09,232077.0,121.1762,121.4139,121.0779,121.3565,232077.0
2017-04-10 10:30:00,148.1,148.34,148.03,148.13,125284.0,121.3647,121.5614,121.3073,121.3893,125284.0
2017-04-10 11:00:00,148.14,148.24,147.99,148.09,109047.0,121.3975,121.4794,121.2746,121.3565,109047.0
2017-04-10 11:30:00,148.09,148.18,147.63,147.74,227842.0,121.3565,121.4303,120.9796,121.0697,227842.0
2017-04-10 12:00:00,147.75,147.79,147.24,147.78,249415.0,121.0779,121.1107,120.66,121.1025,249415.0
2017-04-10 12:30:00,147.77,148.36,147.65,148.34,210038.0,121.0943,121.5778,120.9959,121.5614,210038.0
2017-04-10 13:00:00,148.35,148.71,148.3,148.64,211106.0,121.5696,121.8646,121.5286,121.8072,211106.0
2017-04-10 13:30:00,148.64,148.9,148.61,148.86,203528.0,121.8072,122.0203,121.7826,121.9875,203528.0
2017-04-10 14:00:00,148.87,148.88,148.51,148.6,157086.0,121.9957,122.0039,121.7007,121.7745,157086.0
2017-04-10 14:30:00,148.6,149.0,148.58,148.96,195776.0,121.7745,122.1022,121.7581,122.0695,195776.0
2017-04-10 15:00:00,148.97,148.98,148.55,148.69,240281.0,122.0777,122.0859,121.7335,121.8482,240281.0
2017-04-10 15:30:00,148.68,148.75,148.17,148.17,605813.0,121.84,121.8974,121.4221,121.4221,605813.0
2017-04-11 09:30:00,147.91,148.65,147.78,148.16,229065.0,121.209,121.8154,121.1025,121.4139,229065.0
2017-04-11 10:00:00,148.13,148.18,147.6,147.76,212416.0,121.3893,121.4303,120.955,121.0861,212416.0
2017-04-11 10:30:00,147.75,147.8,147.1,147.37,171121.0,121.0779,121.1189,120.5452,120.7665,171121.0
2017-04-11 11:00:00,147.37,147.63,147.28,147.61,149173.0,120.7665,120.9796,120.6927,120.9632,149173.0
2017-04-11 11:30:00,147.63,147.84,147.51,147.54,83946.0,120.9796,121.1516,120.8812,120.9058,83946.0
2017-04-11 12:00:00,147.55,147.89,147.47,147.79,83714.0,120.914,121.1926,120.8484,121.1107,83714.0
2017-04-11 12:30:00,147.78,148.18,147.77,148.18,92286.0,121.1025,121.4303,121.0943,121.4303,92286.0
2017-04-11 13:00:00,148.18,148.41,148.15,148.24,97151.0,121.4303,121.6188,121.4057,121.4794,97151.0
2017-04-11 13:30:00,148.22,148.42,148.22,148.36,197237.0,121.463,121.6269,121.463,121.5778,197237.0
2017-04-11 14:00:00,148.37,148.41,147.95,148.13,136554.0,121.586,121.6188,121.2418,121.3893,136554.0
2017-04-11 14:30:00,148.15,148.4,148.05,148.16,147763.0,121.4057,121.6106,121.3237,121.4139,147763.0
2017-04-11 15:00:00,148.16,148.17,147.87,148.03,156229.0,121.4139,121.4221,121.1762,121.3073,156229.0
2017-04-11 15:30:00,148.02,148.23,147.97,148.23,297968.0,121.2992,121.4712,121.2582,121.4712,297968.0
2017-04-12 09:30:00,147.42,147.44,146.9,147.31,316019.0,120.8075,120.8239,120.3813,120.7173,316019.0
2017-04-12 10:00:00,147.3,147.57,147.25,147.33,236083.0,120.7091,120.9304,120.6682,120.7337,236083.0
2017-04-12 10:30:00,147.34,147.39,147.18,147.24,195277.0,120.7419,120.7829,120.6108,120.66,195277.0
2017-04-12 11:00:00,147.24,147.43,147.17,147.22,223968.0,120.66,120.8157,120.6026,120.6436,223968.0
2017-04-12 11:30:00,147.2,147.3,146.58,146.86,281188.0,120.6272,120.7091,120.1191,120.3486,281188.0
2017-04-12 12:00:00,146.87,146.91,146.74,146.78,176372.0,120.3568,120.3895,120.2502,120.283,176372.0
2017-04-12 12:30:00,146.78,146.97,146.72,146.77,134205.0,120.283,120.4387,120.2338,120.2748,134205.0
2017-04-12 13:00:00,146.78,146.89,146.66,146.71,172048.0,120.283,120.3731,120.1847,120.2256,172048.0
2017-04-12 13:30:00,146.7,146.82,146.63,146.75,330606.0,120.2174,120.3158,120.1601,120.2584,330606.0
2017-04-12 14:00:00,146.76,146.9,146.7,146.81,215736.0,120.2666,120.3813,120.2174,120.3076,215736.0
2017-04-12 14:30:00,146.8,146.85,146.54,146.65,349305.0,120.2994,120.3404,120.0863,120.1765,349305.0
2017-04-12 15:00:00,146.66,146.77,146.54,146.58,292410.0,120.1847,120.2748,120.0863,120.1191,292410.0
2017-04-12 15:30:00,146.58,146.67,146.36,146.48,643283.0,120.1191,120.1929,119.9388,120.0372,643283.0
2017-04-13 09:30:00,146.42,147.01,146.38,146.65,176900.0,119.988,120.4715,119.9552,120.1765,176900.0
2017-04-13 10:00:00,146.63,146.85,146.48,146.53,158243.0,120.1601,120.3404,120.0372,120.0781,158243.0
2017-04-13 10:30:00,146.51,146.67,146.39,146.57,84964.0,120.0617,120.1929,119.9634,120.1109,84964.0
2017-04-13 11:00:00,146.58,146.72,146.42,146.48,100057.0,120.1191,120.2338,119.988,120.0372,100057.0
2017-04-13 11:30:00,146.48,146.69,146.45,146.61,74917.0,120.0372,120.2092,120.0126,120.1437,74917.0
2017-04-13 12:00:00,146.6,146.62,146.42,146.62,77293.0,120.1355,120.1519,119.988,120.1519,77293.0
2017-04-13 12:30:00,146.62,146.68,146.41,146.45,108834.0,120.1519,120.2011,119.9798,120.0126,108834.0
2017-04-13 13:00:00,146.48,146.48,146.03,146.21,123890.0,120.0372,120.0372,119.6684,119.8159,123890.0
2017-04-13 13:30:00,146.22,146.3,145.87,146.03,119645.0,119.8241,119.8897,119.5373,119.6684,119645.0
2017-04-13 14:00:00,146.05,146.32,146.02,146.24,108335.0,119.6848,119.906,119.6602,119.8405,108335.0
2017-04-13 14:30:00,146.23,146.35,146.05,146.35,194439.0,119.8323,119.9306,119.6848,119.9306,194439.0
2017-04-13 15:00:00,146.34,146.49,146.17,146.23,117286.0,119.9224,120.0454,119.7831,119.8323,117286.0
2017-04-13 15:30:00,146.22,146.34,145.92,145.94,257966.0,119.8241,119.9224,119.5782,119.5946,257966.0
2017-04-17 09:30:00,145.9,147.02,145.76,146.93,311773.0,119.5619,120.4797,119.4471,120.4059,311773.0
2017-04-17 10:00:00,146.96,147.08,146.72,146.76,121423.0,120.4305,120.5288,120.2338,120.2666,121423.0
2017-04-17 10:30:00,146.78,147.17,146.66,147.09,264175.0,120.283,120.6026,120.1847,120.537,264175.0
2017-04-17 11:00:00,147.1,147.19,146.8,146.84,122250.0,120.5452,120.619,120.2994,120.3322,122250.0
2017-04-17 11:30:00,146.85,147.05,146.85,146.97,122906.0,120.3404,120.5043,120.3404,120.4387,122906.0
2017-04-17 12:00:00,146.97,147.26,146.97,147.18,77704.0,120.4387,120.6764,120.4387,120.6108,77704.0
2017-04-17 12:30:00,147.2,147.24,147.08,147.11,70519.0,120.6272,120.66,120.5288,120.5534,70519.0
2017-04-17 13:00:00,147.12,147.26,147.06,147.23,84732.0,120.5616,120.6764,120.5125,120.6518,84732.0
2017-04-17 13:30:00,147.21,147.3,147.15,147.21,64599.0,120.6354,120.7091,120.5862,120.6354,64599.0
2017-04-17 14:00:00,147.23,147.27,147.03,147.11,88712.0,120.6518,120.6845,120.4879,120.5534,88712.0
2017-04-17 14:30:00,147.11,147.24,146.88,146.9,169110.0,120.5534,120.66,120.3649,120.3813,169110.0
2017-04-17 15:00:00,146.91,147.1,146.82,147.05,208497.0,120.3895,120.5452,120.3158,120.5043,208497.0
2017-04-17 15:30:00,147.04,147.28,147.01,147.27,429320.0,120.4961,120.6927,120.4715,120.6845,429320.0
2017-04-18 09:30:00,147.06,148.18,146.95,148.03,287027.0,120.5125,121.4303,120.4223,121.3073,287027.0
2017-04-18 10:00:00,148.07,148.12,147.17,147.23,166397.0,121.3401,121.3811,120.6026,120.6518,166397.0
2017-04-18 10:30:00,147.22,147.65,147.22,147.48,189169.0,120.6436,120.9959,120.6436,120.8566,189169.0
2017-04-18 11:00:00,147.46,147.74,147.37,147.64,195894.0,120.8402,121.0697,120.7665,120.9878,195894.0
2017-04-18 11:30:00,147.65,147.67,146.9,146.93,251829.0,120.9959,121.0123,120.3813,120.4059,251829.0
2017-04-18 12:00:00,146.9,147.47,146.77,147.44,127426.0,120.3813,120.8484,120.2748,120.8239,127426.0
2017-04-18 12:30:00,147.44,147.73,147.4,147.6,154467.0,120.8239,121.0615,120.7911,120.955,154467.0
2017-04-18 13:00:00,147.59,147.81,147.4,147.8,86602.0,120.9468,121.1271,120.7911,121.1189,86602.0
2017-04-18 13:30:00,147.8,147.84,147.65,147.75,115056.0,121.1189,121.1516,120.9959,121.0779,115056.0
2017-04-18 14:00:00,147.74,147.94,147.71,147.82,116586.0,121.0697,121.2336,121.0451,121.1353,116586.0
2017-04-18 14:30:00,147.8,147.96,147.73,147.78,172415.0,121.1189,121.25,121.0615,121.1025,172415.0
2017-04-18 15:00:00,147.79,147.84,147.54,147.78,128919.0,121.1107,121.1516,120.9058,121.1025,128919.0
2017-04-18 15:30:00,147.78,147.94,147.74,147.76,350356.0,121.1025,121.2336,121.0697,121.0861,350356.0
2017-04-19 09:30:00,147.93,148.39,147.76,148.3,257146.0,121.2254,121.6024,121.0861,121.5286,257146.0
2017-04-19 10:00:00,148.31,148.35,148.1,148.3,159941.0,121.5368,121.5696,121.3647,121.5286,159941.0
2017-04-19 10:30:00,148.28,148.28,147.88,148.1,155061.0,121.5122,121.5122,121.1844,121.3647,155061.0
2017-04-19 11:00:00,148.06,148.18,147.95,148.07,128211.0,121.3319,121.4303,121.2418,121.3401,128211.0
2017-04-19 11:30:00,148.09,148.4,148.04,148.19,125584.0,121.3565,121.6106,121.3155,121.4385,125584.0
2017-04-19 12:00:00,148.2,148.2,147.79,147.84,217336.0,121.4467,121.4467,121.1107,121.1516,217336.0
2017-04-19 12:30:00,147.85,148.05,147.82,147.87,121428.0,121.1598,121.3237,121.1353,121.1762,121428.0
2017-04-19 13:00:00,147.87,147.91,147.59,147.67,175036.0,121.1762,121.209,120.9468,121.0123,175036.0
2017-04-19 13:30:00,147.67,147.92,147.64,147.81,116724.0,121.0123,121.2172,120.9878,121.1271,116724.0
2017-04-19 14:00:00,147.84,147.93,147.32,147.51,170309.0,121.1516,121.2254,120.7255,120.8812,170309.0
2017-04-19 14:30:00,147.52,147.54,147.16,147.23,253665.0,120.8894,120.9058,120.5944,120.6518,253665.0
2017-04-19 15:00:00,147.23,147.38,147.15,147.17,259417.0,120.6518,120.7747,120.5862,120.6026,259417.0
2017-04-19 15:30:00,147.18,147.25,147.02,147.17,471768.0,120.6108,120.6682,120.4797,120.6026,471768.0
2017-04-20 09:30:00,147.44,148.38,147.44,147.89,277437.0,120.8239,121.5942,120.8239,121.1926,277437.0
2017-04-20 10:00:00,147.89,147.98,147.61,147.64,188650.0,121.1926,121.2664,120.9632,120.9878,188650.0
2017-04-20 10:30:00,147.64,147.93,147.44,147.88,227345.0,120.9878,121.2254,120.8239,121.1844,227345.0
2017-04-20 11:00:00,147.87,147.92,147.77,147.87,218016.0,121.1762,121.2172,121.0943,121.1762,218016.0
2017-04-20 11:30:00,147.88,148.46,147.87,148.46,192924.0,121.1844,121.6597,121.1762,121.6597,192924.0
2017-04-20 12:00:00,148.46,148.55,148.28,148.37,245248.0,121.6597,121.7335,121.5122,121.586,245248.0
2017-04-20 12:30:00,148.36,148.6,148.28,148.46,179186.0,121.5778,121.7745,121.5122,121.6597,179186.0
2017-04-20 13:00:00,148.47,148.71,148.43,148.62,146389.0,121.6679,121.8646,121.6351,121.7908,146389.0
2017-04-20 13:30:00,148.62,148.94,148.53,148.94,178483.0,121.7908,122.0531,121.7171,122.0531,178483.0
2017-04-20 14:00:00,148.94,149.05,148.78,148.78,233045.0,122.0531,122.1432,121.922,121.922,233045.0
2017-04-20 14:30:00,148.78,148.89,148.61,148.66,184990.0,121.922,122.0121,121.7826,121.8236,184990.0
2017-04-20 15:00:00,148.65,148.78,148.52,148.67,186687.0,121.8154,121.922,121.7089,121.8318,186687.0
2017-04-20 15:30:00,148.68,148.79,148.53,148.74,484496.0,121.84,121.9302,121.7171,121.8892,484496.0
2017-04-21 09:30:00,148.49,149.18,148.4,148.63,709864.0,121.6843,122.2497,121.6106,121.799,709864.0
2017-04-21 10:00:00,148.61,149.07,148.45,148.94,235784.0,121.7826,122.1596,121.6515,122.0531,235784.0
2017-04-21 10:30:00,148.94,149.25,148.82,149.24,220032.0,122.0531,122.3071,121.9547,122.2989,220032.0
2017-04-21 11:00:00,149.22,149.67,149.1,149.67,245669.0,122.2825,122.6513,122.1842,122.6513,245669.0
2017-04-21 11:30:00,149.69,149.78,149.57,149.66,178415.0,122.6677,122.7414,122.5693,122.6431,178415.0
2017-04-21 12:00:00,149.68,149.72,149.41,149.53,142574.0,122.6595,122.6923,122.4382,122.5366,142574.0
2017-04-21 12:30:00,149.52,149.69,149.48,149.61,205027.0,122.5284,122.6677,122.4956,122.6021,205027.0
2017-04-21 13:00:00,149.61,149.63,148.98,149.09,186185.0,122.6021,122.6185,122.0859,122.176,186185.0
2017-04-21 13:30:00,149.08,149.34,148.96,149.22,181310.0,122.1678,122.3809,122.0695,122.2825,181310.0
2017-04-21 14:00:00,149.21,149.3,149.0,149.27,219175.0,122.2743,122.3481,122.1022,122.3235,219175.0
2017-04-21 14:30:00,149.28,149.73,149.26,149.7,324056.0,122.3317,122.7005,122.3153,122.6759,324056.0
2017-04-21 15:00:00,149.7,149.88,149.49,149.83,283522.0,122.6759,122.8234,122.5038,122.7824,283522.0
2017-04-21 15:30:00,149.82,150.15,149.81,150.01,764909.0,122.7742,123.0446,122.766,122.9299,764909.0
2017-04-24 09:30:00,151.08,151.56,150.85,151.16,603347.0,123.8068,124.2001,123.6183,123.8723,603347.0
2017-04-24 10:00:00,151.16,151.32,151.04,151.2,268023.0,123.8723,124.0034,123.774,123.9051,268023.0
2017-04-24 10:30:00,151.23,151.4,151.13,151.37,258303.0,123.9297,124.069,123.8477,124.0444,258303.0
2017-04-24 11:00:00,151.38,151.4,151.17,151.29,169722.0,124.0526,124.069,123.8805,123.9788,169722.0
2017-04-24 11:30:00,151.27,151.34,151.14,151.23,166042.0,123.9625,124.0198,123.8559,123.9297,166042.0
2017-04-24 12:00:00,151.23,151.48,151.2,151.41,255115.0,123.9297,124.1345,123.9051,124.0772,255115.0
2017-04-24 12:30:00,151.41,151.41,151.15,151.2,175996.0,124.0772,124.0772,123.8641,123.9051,175996.0
2017-04-24 13:00:00,151.21,151.38,151.17,151.27,121788.0,123.9133,124.0526,123.8805,123.9625,121788.0
2017-04-24 13:30:00,151.27,151.39,151.14,151.38,131143.0,123.9625,124.0608,123.8559,124.0526,131143.0
2017-04-24 14:00:00,151.38,151.58,151.36,151.58,232386.0,124.0526,124.2165,124.0362,124.2165,232386.0
2017-04-24 14:30:00,151.58,151.85,151.58,151.65,242225.0,124.2165,124.4378,124.2165,124.2739,242225.0
2017-04-24 15:00:00,151.65,152.0,151.62,152.0,338477.0,124.2739,124.5607,124.2493,124.5607,338477.0
2017-04-24 15:30:00,151.99,152.07,151.73,151.96,645053.0,124.5525,124.618,124.3394,124.5279,645053.0
2017-04-25 09:30:00,152.79,154.52,152.79,154.2,886227.0,125.2081,126.6258,125.2081,126.3635,886227.0
2017-04-25 10:00:00,154.19,154.65,153.86,153.95,497472.0,126.3553,126.7323,126.0849,126.1587,497472.0
2017-04-25 10:30:00,153.95,153.98,152.85,152.86,479936.0,126.1587,126.1832,125.2572,125.2654,479936.0
2017-04-25 11:00:00,152.85,153.41,152.84,153.29,252514.0,125.2572,125.7161,125.249,125.6178,252514.0
2017-04-25 11:30:00,153.3,153.6,153.12,153.51,168939.0,125.626,125.8718,125.4785,125.7981,168939.0
2017-04-25 12:00:00,153.52,153.82,153.18,153.82,478373.0,125.8063,126.0521,125.5277,126.0521,478373.0
2017-04-25 12:30:00,153.81,153.92,153.5,153.64,205083.0,126.0439,126.1341,125.7899,125.9046,205083.0
2017-04-25 13:00:00,153.63,154.03,153.53,153.55,274072.0,125.8964,126.2242,125.8145,125.8309,274072.0
2017-04-25 13:30:00,153.55,153.64,153.4,153.59,208594.0,125.8309,125.9046,125.7079,125.8636,208594.0
2017-04-25 14:00:00,153.58,153.67,153.33,153.33,142334.0,125.8555,125.9292,125.6506,125.6506,142334.0
2017-04-25 14:30:00,153.34,153.42,153.18,153.19,149890.0,125.6588,125.7243,125.5277,125.5359,149890.0
2017-04-25 15:00:00,153.18,153.5,153.14,153.38,249773.0,125.5277,125.7899,125.4949,125.6916,249773.0
2017-04-25 15:30:00,153.37,153.37,152.92,153.07,553590.0,125.6834,125.6834,125.3146,125.4375,553590.0
2017-04-26 09:30:00,153.11,153.6,152.55,152.58,453664.0,125.4703,125.8718,125.0114,125.036,453664.0
2017-04-26 10:00:00,152.56,153.31,152.4,153.22,445247.0,125.0196,125.6342,124.8885,125.5604,445247.0
2017-04-26 10:30:00,153.27,153.47,153.08,153.47,190512.0,125.6014,125.7653,125.4457,125.7653,190512.0
2017-04-26 11:00:00,153.45,154.2,153.32,154.15,299867.0,125.7489,126.3635,125.6424,126.3226,299867.0
2017-04-26 11:30:00,154.13,154.24,153.83,154.14,320254.0,126.3062,126.3963,126.0603,126.3144,320254.0
2017-04-26 12:00:00,154.12,154.29,154.01,154.15,242609.0,126.298,126.4373,126.2078,126.3226,242609.0
2017-04-26 12:30:00,154.14,154.43,154.09,154.38,107690.0,126.3144,126.552,126.2734,126.511,107690.0
2017-04-26 13:00:00,154.37,154.62,154.35,154.45,205743.0,126.5028,126.7077,126.4865,126.5684,205743.0
2017-04-26 13:30:00,154.47,154.76,154.09,154.09,281476.0,126.5848,126.8224,126.2734,126.2734,281476.0
2017-04-26 14:00:00,154.11,154.29,153.87,154.14,208677.0,126.2898,126.4373,126.0931,126.3144,208677.0
2017-04-26 14:30:00,154.13,154.5,154.05,154.42,167326.0,126.3062,126.6094,126.2406,126.5438,167326.0
2017-04-26 15:00:00,154.42,154.81,154.36,154.6,153148.0,126.5438,126.8634,126.4946,126.6913,153148.0
2017-04-26 15:30:00,154.6,154.67,154.14,154.29,489606.0,126.6913,126.7487,126.3144,126.4373,489606.0
2017-04-27 09:30:00,154.69,154.7,153.89,154.29,208582.0,126.7651,126.7733,126.1095,126.4373,208582.0
2017-04-27 10:00:00,154.29,154.78,154.21,154.53,191585.0,126.4373,126.8388,126.3717,126.634,191585.0
2017-04-27 10:30:00,154.53,154.81,154.46,154.6,248710.0,126.634,126.8634,126.5766,126.6913,248710.0
2017-04-27 11:00:00,154.59,155.07,154.54,154.83,231707.0,126.6831,127.0765,126.6422,126.8798,231707.0
2017-04-27 11:30:00,154.81,154.85,154.35,154.65,154960.0,126.8634,126.8962,126.4865,126.7323,154960.0
2017-04-27 12:00:00,154.68,154.88,154.37,154.62,636436.0,126.7569,126.9208,126.5028,126.7077,636436.0
2017-04-27 12:30:00,154.62,155.33,154.59,155.33,184429.0,126.7077,127.2895,126.6831,127.2895,184429.0
2017-04-27 13:00:00,155.31,156.17,155.15,155.88,347593.0,127.2731,127.9779,127.142,127.7403,347593.0
2017-04-27 13:30:00,155.87,156.27,155.84,156.14,332814.0,127.7321,128.0598,127.7075,127.9533,332814.0
2017-04-27 14:00:00,156.13,156.2,155.71,155.83,279749.0,127.9451,128.0025,127.6009,127.6993,279749.0
2017-04-27 14:30:00,155.83,155.98,155.83,155.93,197567.0,127.6993,127.8222,127.6993,127.7812,197567.0
2017-04-27 15:00:00,155.93,156.0,155.81,155.96,251877.0,127.7812,127.8386,127.6829,127.8058,251877.0
2017-04-27 15:30:00,155.95,156.18,155.91,156.12,607798.0,127.7976,127.9861,127.7648,127.9369,607798.0
2017-04-28 09:30:00,156.01,156.25,155.34,155.44,263469.0,127.8468,128.0435,127.2977,127.3797,263469.0
2017-04-28 10:00:00,155.41,155.44,154.62,154.71,319020.0,127.3551,127.3797,126.7077,126.7815,319020.0
2017-04-28 10:30:00,154.71,154.78,154.12,154.3,333360.0,126.7815,126.8388,126.298,126.4455,333360.0
2017-04-28 11:00:00,154.28,154.41,154.1,154.33,139381.0,126.4291,126.5356,126.2816,126.4701,139381.0
2017-04-28 11:30:00,154.33,154.38,154.15,154.36,116066.0,126.4701,126.511,126.3226,126.4946,116066.0
2017-04-28 12:00:00,154.36,154.62,154.34,154.59,97966.0,126.4946,126.7077,126.4783,126.6831,97966.0
2017-04-28 12:30:00,154.6,154.87,154.51,154.81,100633.0,126.6913,126.9126,126.6176,126.8634,100633.0
2017-04-28 13:00:00,154.8,155.39,154.71,155.39,249451.0,126.8552,127.3387,126.7815,127.3387,249451.0
2017-04-28 13:30:00,155.38,155.85,155.38,155.82,230664.0,127.3305,127.7157,127.3305,127.6911,230664.0
2017-04-28 14:00:00,155.83,156.17,155.76,155.89,337475.0,127.6993,127.9779,127.6419,127.7484,337475.0
2017-04-28 14:30:00,155.88,156.08,155.86,155.96,240057.0,127.7403,127.9041,127.7239,127.8058,240057.0
2017-04-28 15:00:00,155.97,156.16,155.94,155.98,280970.0,127.814,127.9697,127.7894,127.8222,280970.0
2017-04-28 15:30:00,155.98,156.2,155.88,156.14,637119.0,127.8222,128.0025,127.7403,127.9533,637119.0
2017-05-01 09:30:00,156.22,156.27,155.48,155.63,228087.0,128.0189,128.0598,127.4125,127.5354,228087.0
2017-05-01 10:00:00,155.6,155.6,155.33,155.41,223227.0,127.5108,127.5108,127.2895,127.3551,223227.0
2017-05-01 10:30:00,155.4,155.64,155.36,155.48,199284.0,127.3469,127.5436,127.3141,127.4125,199284.0
2017-05-01 11:00:00,155.5,155.51,155.03,155.03,121451.0,127.4289,127.437,127.0437,127.0437,121451.0
2017-05-01 11:30:00,155.06,155.11,154.72,154.91,145982.0,127.0683,127.1093,126.7897,126.9454,145982.0
2017-05-01 12:00:00,154.92,155.26,154.84,154.91,133110.0,126.9536,127.2322,126.888,126.9454,133110.0
2017-05-01 12:30:00,154.9,154.9,154.39,154.62,133359.0,126.9372,126.9372,126.5192,126.7077,133359.0
2017-05-01 13:00:00,154.62,155.04,154.59,155.0,98907.0,126.7077,127.0519,126.6831,127.0191,98907.0
2017-05-01 13:30:00,154.99,155.05,154.73,155.05,124710.0,127.0109,127.0601,126.7979,127.0601,124710.0
2017-05-01 14:00:00,155.06,155.26,154.92,155.0,113258.0,127.0683,127.2322,126.9536,127.0191,113258.0
2017-05-01 14:30:00,155.0,155.02,154.87,154.95,123905.0,127.0191,127.0355,126.9126,126.9781,123905.0
2017-05-01 15:00:00,154.94,155.08,154.79,154.83,162330.0,126.9699,127.0847,126.847,126.8798,162330.0
2017-05-01 15:30:00,154.84,154.87,154.21,154.27,551713.0,126.888,126.9126,126.3717,126.4209,551713.0
2017-05-02 09:30:00,154.49,155.16,153.82,153.82,306615.0,126.6012,127.1502,126.0521,126.0521,306615.0
2017-05-02 10:00:00,153.8,154.36,153.76,153.98,261238.0,126.0357,126.4946,126.003,126.1832,261238.0
2017-05-02 10:30:00,154.0,154.42,153.99,154.22,193550.0,126.1996,126.5438,126.1914,126.3799,193550.0
2017-05-02 11:00:00,154.21,154.46,154.17,154.32,156361.0,126.3717,126.5766,126.3389,126.4619,156361.0
2017-05-02 11:30:00,154.31,154.74,154.31,154.7,143684.0,126.4537,126.806,126.4537,126.7733,143684.0
2017-05-02 12:00:00,154.7,154.92,154.66,154.86,96254.0,126.7733,126.9536,126.7405,126.9044,96254.0
2017-05-02 12:30:00,154.86,155.11,154.83,155.07,115436.0,126.9044,127.1093,126.8798,127.0765,115436.0
2017-05-02 13:00:00,155.06,155.07,154.77,154.84,94693.0,127.0683,127.0765,126.8306,126.888,94693.0
2017-05-02 13:30:00,154.83,154.94,154.62,154.9,172958.0,126.8798,126.9699,126.7077,126.9372,172958.0
2017-05-02 14:00:00,154.9,155.0,154.64,154.65,182263.0,126.9372,127.0191,126.7241,126.7323,182263.0
2017-05-02 14:30:00,154.63,154.65,154.4,154.58,174436.0,126.7159,126.7323,126.5274,126.6749,174436.0
2017-05-02 15:00:00,154.59,154.76,154.56,154.67,145548.0,126.6831,126.8224,126.6585,126.7487,145548.0
2017-05-02 15:30:00,154.67,154.98,154.59,154.91,383046.0,126.7487,127.0027,126.6831,126.9454,383046.0
2017-05-03 09:30:00,155.16,155.2,154.71,154.96,139185.0,127.1502,127.183,126.7815,126.9863,139185.0
2017-05-03 10:00:00,154.97,155.39,154.7,155.33,132927.0,126.9945,127.3387,126.7733,127.2895,132927.0
2017-05-03 10:30:00,155.31,155.31,154.63,154.75,111018.0,127.2731,127.2731,126.7159,126.8142,111018.0
2017-05-03 11:00:00,154.75,155.05,154.59,154.99,120226.0,126.8142,127.0601,126.6831,127.0109,120226.0
2017-05-03 11:30:00,154.99,155.3,154.85,155.14,128077.0,127.0109,127.265,126.8962,127.1338,128077.0
2017-05-03 12:00:00,155.16,155.2,154.96,155.01,100323.0,127.1502,127.183,126.9863,127.0273,100323.0
2017-05-03 12:30:00,155.02,155.09,154.81,154.97,82920.0,127.0355,127.0929,126.8634,126.9945,82920.0
2017-05-03 13:00:00,154.96,155.01,154.61,154.69,103118.0,126.9863,127.0273,126.6995,126.7651,103118.0
2017-05-03 13:30:00,154.69,154.8,154.59,154.79,90419.0,126.7651,126.8552,126.6831,126.847,90419.0
2017-05-03 14:00:00,154.8,154.97,154.62,154.68,140602.0,126.8552,126.9945,126.7077,126.7569,140602.0
2017-05-03 14:30:00,154.68,154.76,154.59,154.69,85620.0,126.7569,126.8224,126.6831,126.7651,85620.0
2017-05-03 15:00:00,154.7,154.99,154.7,154.99,110924.0,126.7733,127.0109,126.7733,127.0109,110924.0
2017-05-03 15:30:00,154.98,155.12,154.86,154.97,345377.0,127.0027,127.1174,126.9044,126.9945,345377.0
2017-05-04 09:30:00,155.3,155.64,154.69,154.82,194132.0,127.265,127.5436,126.7651,126.8716,194132.0
2017-05-04 10:00:00,154.81,155.01,154.62,154.72,189094.0,126.8634,127.0273,126.7077,126.7897,189094.0
2017-05-04 10:30:00,154.73,155.03,154.62,155.02,159053.0,126.7979,127.0437,126.7077,127.0355,159053.0
2017-05-04 11:00:00,155.0,155.23,154.85,155.03,135434.0,127.0191,127.2076,126.8962,127.0437,135434.0
2017-05-04 11:30:00,155.03,155.29,154.96,155.0,273523.0,127.0437,127.2568,126.9863,127.0191,273523.0
2017-05-04 12:00:00,155.0,155.01,154.26,154.36,194737.0,127.0191,127.0273,126.4127,126.4946,194737.0
2017-05-04 12:30:00,154.39,154.71,154.36,154.63,129307.0,126.5192,126.7815,126.4946,126.7159,129307.0
2017-05-04 13:00:00,154.64,154.69,154.56,154.64,108369.0,126.7241,126.7651,126.6585,126.7241,108369.0
2017-05-04 13:30:00,154.64,154.85,154.52,154.72,89174.0,126.7241,126.8962,126.6258,126.7897,89174.0
2017-05-04 14:00:00,154.72,154.9,154.56,154.69,121614.0,126.7897,126.9372,126.6585,126.7651,121614.0
2017-05-04 14:30:00,154.67,154.85,154.63,154.69,130440.0,126.7487,126.8962,126.7159,126.7651,130440.0
2017-05-04 15:00:00,154.69,154.75,154.62,154.67,148348.0,126.7651,126.8142,126.7077,126.7487,148348.0
2017-05-04 15:30:00,154.67,154.9,154.66,154.82,349458.0,126.7487,126.9372,126.7405,126.8716,349458.0
2017-05-05 09:30:00,155.34,155.59,154.56,154.7,151887.0,127.2977,127.5026,126.6585,126.7733,151887.0
2017-05-05 10:00:00,154.68,154.84,154.22,154.26,182740.0,126.7569,126.888,126.3799,126.4127,182740.0
2017-05-05 10:30:00,154.27,154.42,154.09,154.22,154124.0,126.4209,126.5438,126.2734,126.3799,154124.0
2017-05-05 11:00:00,154.22,154.69,154.18,154.45,126564.0,126.3799,126.7651,126.3471,126.5684,126564.0
2017-05-05 11:30:00,154.47,154.88,154.43,154.88,109292.0,126.5848,126.9208,126.552,126.9208,109292.0
2017-05-05 12:00:00,154.86,155.05,154.83,154.93,103346.0,126.9044,127.0601,126.8798,126.9617,103346.0
2017-05-05 12:30:00,154.94,155.13,154.78,155.12,104504.0,126.9699,127.1256,126.8388,127.1174,104504.0
2017-05-05 13:00:00,155.11,155.26,155.06,155.19,78979.0,127.1093,127.2322,127.0683,127.1748,78979.0
2017-05-05 13:30:00,155.19,155.33,155.16,155.31,109320.0,127.1748,127.2895,127.1502,127.2731,109320.0
2017-05-05 14:00:00,155.33,155.5,155.22,155.32,127802.0,127.2895,127.4289,127.1994,127.2813,127802.0
2017-05-05 14:30:00,155.31,155.48,155.24,155.27,94362.0,127.2731,127.4125,127.2158,127.2404,94362.0
2017-05-05 15:00:00,155.26,155.39,155.19,155.34,131755.0,127.2322,127.3387,127.1748,127.2977,131755.0
2017-05-05 15:30:00,155.33,155.75,155.33,155.71,369564.0,127.2895,127.6337,127.2895,127.6009,369564.0
2017-05-08 09:30:00,155.85,156.18,155.49,155.86,192366.0,127.7157,127.9861,127.4207,127.7239,192366.0
2017-05-08 10:00:00,155.85,156.35,155.83,156.14,228041.0,127.7157,128.1254,127.6993,127.9533,228041.0
2017-05-08 10:30:00,156.15,156.37,155.98,156.28,211500.0,127.9615,128.1418,127.8222,128.068,211500.0
2017-05-08 11:00:00,156.28,156.51,156.25,156.45,175697.0,128.068,128.2565,128.0435,128.2074,175697.0
2017-05-08 11:30:00,156.47,156.84,156.47,156.69,139738.0,128.2237,128.527,128.2237,128.404,139738.0
2017-05-08 12:00:00,156.69,156.84,156.55,156.83,122849.0,128.404,128.527,128.2893,128.5188,122849.0
2017-05-08 12:30:00,156.82,157.05,156.79,157.05,142966.0,128.5106,128.699,128.486,128.699,142966.0
2017-05-08 13:00:00,157.04,157.12,156.86,156.93,146989.0,128.6908,128.7564,128.5433,128.6007,146989.0
2017-05-08 13:30:00,156.92,157.16,156.83,156.84,163915.0,128.5925,128.7892,128.5188,128.527,163915.0
2017-05-08 14:00:00,156.84,156.87,156.57,156.69,182580.0,128.527,128.5515,128.3057,128.404,182580.0
2017-05-08 14:30:00,156.69,156.76,156.57,156.7,154908.0,128.404,128.4614,128.3057,128.4122,154908.0
2017-05-08 15:00:00,156.7,157.02,156.7,156.81,241291.0,128.4122,128.6745,128.4122,128.5024,241291.0
2017-05-08 15:30:00,156.81,156.93,156.72,156.86,380029.0,128.5024,128.6007,128.4286,128.5433,380029.0
2017-05-09 09:30:00,157.04,157.07,156.29,156.77,205936.0,128.6908,128.7154,128.0762,128.4696,205936.0
2017-05-09 10:00:00,156.78,157.19,156.73,157.02,176560.0,128.4778,128.8138,128.4368,128.6745,176560.0
2017-05-09 10:30:00,157.04,157.55,157.02,157.17,223188.0,128.6908,129.1088,128.6745,128.7974,223188.0
2017-05-09 11:00:00,157.18,157.32,157.01,157.28,105624.0,128.8056,128.9203,128.6663,128.8875,105624.0
2017-05-09 11:30:00,157.28,157.35,157.15,157.3,89063.0,128.8875,128.9449,128.781,128.9039,89063.0
2017-05-09 12:00:00,157.3,157.53,157.28,157.51,117507.0,128.9039,129.0924,128.8875,129.076,117507.0
2017-05-09 12:30:00,157.5,157.7,157.46,157.48,116057.0,129.0678,129.2317,129.035,129.0514,116057.0
2017-05-09 13:00:00,157.49,157.63,157.27,157.28,104418.0,129.0596,129.1743,128.8793,128.8875,104418.0
2017-05-09 13:30:00,157.3,157.49,157.22,157.46,93522.0,128.9039,129.0596,128.8384,129.035,93522.0
2017-05-09 14:00:00,157.47,157.58,157.32,157.53,111411.0,129.0432,129.1334,128.9203,129.0924,111411.0
2017-05-09 14:30:00,157.54,157.7,157.5,157.58,172005.0,129.1006,129.2317,129.0678,129.1334,172005.0
2017-05-09 15:00:00,157.59,157.74,157.59,157.67,155754.0,129.1416,129.2645,129.1416,129.2071,155754.0
2017-05-09 15:30:00,157.67,157.69,157.32,157.65,423565.0,129.2071,129.2235,128.9203,129.1907,423565.0
2017-05-10 09:30:00,157.41,157.91,157.3,157.68,255780.0,128.9941,129.4038,128.9039,129.2153,255780.0
2017-05-10 10:00:00,157.67,157.9,157.6,157.66,158788.0,129.2071,129.3956,129.1498,129.1989,158788.0
2017-05-10 10:30:00,157.67,157.78,157.56,157.69,137685.0,129.2071,129.2973,129.117,129.2235,137685.0
2017-05-10 11:00:00,157.7,158.1,157.6,158.0,143333.0,129.2317,129.5595,129.1498,129.4775,143333.0
2017-05-10 11:30:00,158.0,158.03,157.85,158.01,104985.0,129.4775,129.5021,129.3546,129.4857,104985.0
2017-05-10 12:00:00,158.01,158.06,157.88,157.9,86789.0,129.4857,129.5267,129.3792,129.3956,86789.0
2017-05-10 12:30:00,157.91,158.04,157.91,158.02,72202.0,129.4038,129.5103,129.4038,129.4939,72202.0
2017-05-10 13:00:00,158.01,158.04,157.82,157.95,105390.0,129.4857,129.5103,129.33,129.4366,105390.0
2017-05-10 13:30:00,157.94,158.05,157.87,157.94,142052.0,129.4284,129.5185,129.371,129.4284,142052.0
2017-05-10 14:00:00,157.92,157.94,157.72,157.74,168089.0,129.412,129.4284,129.2481,129.2645,168089.0
2017-05-10 14:30:00,157.74,157.97,157.74,157.82,93753.0,129.2645,129.453,129.2645,129.33,93753.0
2017-05-10 15:00:00,157.82,158.13,157.82,158.0,114405.0,129.33,129.5841,129.33,129.4775,114405.0
2017-05-10 15:30:00,158.0,158.15,157.91,158.07,302637.0,129.4775,129.6005,129.4038,129.5349,302637.0
2017-05-11 09:30:00,157.35,157.7,156.02,156.02,444706.0,128.9449,129.2317,127.855,127.855,444706.0
2017-05-11 10:00:00,156.01,156.13,155.47,155.6,338163.0,127.8468,127.9451,127.4043,127.5108,338163.0
2017-05-11 10:30:00,155.58,155.89,155.33,155.79,278933.0,127.4944,127.7484,127.2895,127.6665,278933.0
2017-05-11 11:00:00,155.8,156.17,155.73,155.85,159175.0,127.6747,127.9779,127.6173,127.7157,159175.0
2017-05-11 11:30:00,155.88,156.25,155.81,156.17,116021.0,127.7403,128.0435,127.6829,127.9779,116021.0
2017-05-11 12:00:00,156.17,156.69,156.13,156.51,105160.0,127.9779,128.404,127.9451,128.2565,105160.0
2017-05-11 12:30:00,156.51,156.56,156.1,156.22,138272.0,128.2565,128.2975,127.9205,128.0189,138272.0
2017-05-11 13:00:00,156.22,156.45,156.07,156.08,138640.0,128.0189,128.2074,127.896,127.9041,138640.0
2017-05-11 13:30:00,156.09,156.43,156.08,156.37,126020.0,127.9123,128.191,127.9041,128.1418,126020.0
2017-05-11 14:00:00,156.37,156.37,156.08,156.28,168524.0,128.1418,128.1418,127.9041,128.068,168524.0
2017-05-11 14:30:00,156.28,156.34,156.08,156.17,160489.0,128.068,128.1172,127.9041,127.9779,160489.0
2017-05-11 15:00:00,156.18,156.27,156.04,156.1,174235.0,127.9861,128.0598,127.8714,127.9205,174235.0
2017-05-11 15:30:00,156.1,156.27,156.07,156.2,474035.0,127.9205,128.0598,127.896,128.0025,474035.0
2017-05-12 09:30:00,156.39,156.59,155.75,156.52,282755.0,128.1582,128.3221,127.6337,128.2647,282755.0
2017-05-12 10:00:00,156.53,156.98,156.25,156.73,237538.0,128.2729,128.6417,128.0435,128.4368,237538.0
2017-05-12 10:30:00,156.74,156.82,156.54,156.82,143999.0,128.445,128.5106,128.2811,128.5106,143999.0
2017-05-12 11:00:00,156.82,157.2,156.81,156.95,168808.0,128.5106,128.822,128.5024,128.6171,168808.0
2017-05-12 11:30:00,156.95,157.1,156.45,156.53,130859.0,128.6171,128.74,128.2074,128.2729,130859.0
2017-05-12 12:00:00,156.53,156.65,156.46,156.52,117975.0,128.2729,128.3713,128.2155,128.2647,117975.0
2017-05-12 12:30:00,156.52,156.76,156.5,156.68,106505.0,128.2647,128.4614,128.2483,128.3958,106505.0
2017-05-12 13:00:00,156.69,156.91,156.67,156.76,98535.0,128.404,128.5843,128.3876,128.4614,98535.0
2017-05-12 13:30:00,156.77,156.81,156.68,156.72,71943.0,128.4696,128.5024,128.3958,128.4286,71943.0
2017-05-12 14:00:00,156.74,156.79,156.6,156.78,90664.0,128.445,128.486,128.3303,128.4778,90664.0
2017-05-12 14:30:00,156.78,156.79,156.64,156.72,107034.0,128.4778,128.486,128.3631,128.4286,107034.0
2017-05-12 15:00:00,156.71,156.89,156.69,156.77,148697.0,128.4204,128.5679,128.404,128.4696,148697.0
2017-05-12 15:30:00,156.77,156.88,156.69,156.87,344920.0,128.4696,128.5597,128.404,128.5515,344920.0
2017-05-15 09:30:00,157.28,157.84,157.11,157.19,562888.0,128.8875,129.3464,128.7482,128.8138,562888.0
2017-05-15 10:00:00,157.19,157.47,156.95,157.09,388063.0,128.8138,129.0432,128.6171,128.7318,388063.0
2017-05-15 10:30:00,157.09,157.6,157.07,157.54,300628.0,128.7318,129.1498,128.7154,129.1006,300628.0
2017-05-15 11:00:00,157.54,157.77,157.36,157.55,226146.0,129.1006,129.2891,128.9531,129.1088,226146.0
2017-05-15 11:30:00,157.54,157.6,157.24,157.28,137670.0,129.1006,129.1498,128.8547,128.8875,137670.0
2017-05-15 12:00:00,157.29,157.36,157.01,157.09,148704.0,128.8957,128.9531,128.6663,128.7318,148704.0
2017-05-15 12:30:00,157.1,157.16,156.98,157.0,216680.0,128.74,128.7892,128.6417,128.6581,216680.0
2017-05-15 13:00:00,157.01,157.2,156.98,157.07,238228.0,128.6663,128.822,128.6417,128.7154,238228.0
2017-05-15 13:30:00,157.07,157.14,156.9,156.9,202601.0,128.7154,128.7728,128.5761,128.5761,202601.0
2017-05-15 14:00:00,156.9,157.03,156.75,156.76,350322.0,128.5761,128.6827,128.4532,128.4614,350322.0
2017-05-15 14:30:00,156.75,156.89,156.66,156.72,245116.0,128.4532,128.5679,128.3794,128.4286,245116.0
2017-05-15 15:00:00,156.73,157.38,156.71,157.31,430854.0,128.4368,128.9695,128.4204,128.9121,430854.0
2017-05-15 15:30:00,157.31,157.59,157.22,157.35,863643.0,128.9121,129.1416,128.8384,128.9449,863643.0
2017-05-16 09:30:00,160.04,160.86,159.51,160.24,1651998.0,131.1493,131.8213,130.715,131.3132,1651998.0
2017-05-16 10:00:00,160.17,160.81,159.78,159.78,660294.0,131.2558,131.7803,130.9362,130.9362,660294.0
2017-05-16 10:30:00,159.81,160.1,159.16,159.4,682235.0,130.9608,131.1984,130.4281,130.6248,682235.0
2017-05-16 11:00:00,159.39,159.58,159.18,159.26,478931.0,130.6166,130.7723,130.4445,130.5101,478931.0
2017-05-16 11:30:00,159.26,159.72,158.98,159.1,494443.0,130.5101,130.887,130.2806,130.379,494443.0
2017-05-16 12:00:00,159.09,159.7,159.01,159.63,305082.0,130.3708,130.8707,130.3052,130.8133,305082.0
2017-05-16 12:30:00,159.63,159.72,159.38,159.57,272934.0,130.8133,130.887,130.6084,130.7641,272934.0
2017-05-16 13:00:00,159.56,159.58,159.28,159.32,246082.0,130.7559,130.7723,130.5265,130.5593,246082.0
2017-05-16 13:30:00,159.34,159.48,159.27,159.37,225675.0,130.5756,130.6904,130.5183,130.6002,225675.0
2017-05-16 14:00:00,159.38,159.46,158.92,158.99,380447.0,130.6084,130.674,130.2315,130.2888,380447.0
2017-05-16 14:30:00,158.99,159.1,158.73,158.75,406419.0,130.2888,130.379,130.0758,130.0922,406419.0
2017-05-16 15:00:00,158.76,158.9,158.51,158.68,466911.0,130.1003,130.2151,129.8955,130.0348,466911.0
2017-05-16 15:30:00,158.68,158.69,158.05,158.29,1116424.0,130.0348,130.043,129.5185,129.7152,1116424.0
2017-05-17 09:30:00,157.08,157.24,156.27,156.54,711351.0,128.7236,128.8547,128.0598,128.2811,711351.0
2017-05-17 10:00:00,156.5,157.04,156.36,156.6,300927.0,128.2483,128.6908,128.1336,128.3303,300927.0
2017-05-17 10:30:00,156.58,156.63,156.12,156.28,316440.0,128.3139,128.3549,127.9369,128.068,316440.0
2017-05-17 11:00:00,156.3,156.41,155.89,156.35,397781.0,128.0844,128.1746,127.7484,128.1254,397781.0
2017-05-17 11:30:00,156.35,156.86,156.23,156.69,278641.0,128.1254,128.5433,128.0271,128.404,278641.0
2017-05-17 12:00:00,156.69,157.2,156.45,157.06,266101.0,128.404,128.822,128.2074,128.7072,266101.0
2017-05-17 12:30:00,157.03,157.17,156.93,157.06,220068.0,128.6827,128.7974,128.6007,128.7072,220068.0
2017-05-17 13:00:00,157.05,157.19,156.98,157.18,136215.0,128.699,128.8138,128.6417,128.8056,136215.0
2017-05-17 13:30:00,157.18,157.3,157.03,157.05,198681.0,128.8056,128.9039,128.6827,128.699,198681.0
2017-05-17 14:00:00,157.05,157.09,156.57,156.64,228971.0,128.699,128.7318,128.3057,128.3631,228971.0
2017-05-17 14:30:00,156.64,156.88,156.37,156.46,180714.0,128.3631,128.5597,128.1418,128.2155,180714.0
2017-05-17 15:00:00,156.45,156.78,156.2,156.69,274523.0,128.2074,128.4778,128.0025,128.404,274523.0
2017-05-17 15:30:00,156.67,156.96,156.04,156.11,727525.0,128.3876,128.6253,127.8714,127.9287,727525.0
2017-05-18 09:30:00,155.48,156.0,155.24,155.81,445294.0,127.4125,127.8386,127.2158,127.6829,445294.0
2017-05-18 10:00:00,155.8,156.3,155.71,155.94,218098.0,127.6747,128.0844,127.6009,127.7894,218098.0
2017-05-18 10:30:00,155.94,156.22,155.89,156.17,202695.0,127.7894,128.0189,127.7484,127.9779,202695.0
2017-05-18 11:00:00,156.19,156.67,156.17,156.3,192847.0,127.9943,128.3876,127.9779,128.0844,192847.0
2017-05-18 11:30:00,156.3,156.34,155.75,155.81,213926.0,128.0844,128.1172,127.6337,127.6829,213926.0
2017-05-18 12:00:00,155.81,155.96,155.63,155.86,227166.0,127.6829,127.8058,127.5354,127.7239,227166.0
2017-05-18 12:30:00,155.88,155.97,155.54,155.77,135733.0,127.7403,127.814,127.4616,127.6501,135733.0
2017-05-18 13:00:00,155.78,155.8,155.55,155.68,157049.0,127.6583,127.6747,127.4698,127.5764,157049.0
2017-05-18 13:30:00,155.68,156.18,155.63,156.06,253351.0,127.5764,127.9861,127.5354,127.8878,253351.0
2017-05-18 14:00:00,156.07,156.49,156.07,156.19,256558.0,127.896,128.2401,127.896,127.9943,256558.0
2017-05-18 14:30:00,156.19,156.47,156.08,156.11,291175.0,127.9943,128.2237,127.9041,127.9287,291175.0
2017-05-18 15:00:00,156.11,156.22,155.91,156.07,286506.0,127.9287,128.0189,127.7648,127.896,286506.0
2017-05-18 15:30:00,156.06,156.11,155.63,155.73,654481.0,127.8878,127.9287,127.5354,127.6173,654481.0
2017-05-19 09:30:00,156.23,156.42,155.32,156.16,768619.0,128.0271,128.1828,127.2813,127.9697,768619.0
2017-05-19 10:00:00,156.16,156.17,155.8,156.1,253540.0,127.9697,127.9779,127.6747,127.9205,253540.0
2017-05-19 10:30:00,156.1,156.19,155.92,156.17,272754.0,127.9205,127.9943,127.773,127.9779,272754.0
2017-05-19 11:00:00,156.17,156.4,156.11,156.27,271865.0,127.9779,128.1664,127.9287,128.0598,271865.0
2017-05-19 11:30:00,156.29,156.38,156.23,156.36,198766.0,128.0762,128.15,128.0271,128.1336,198766.0
2017-05-19 12:00:00,156.35,156.63,156.29,156.45,201890.0,128.1254,128.3549,128.0762,128.2074,201890.0
2017-05-19 12:30:00,156.45,156.59,156.32,156.44,251348.0,128.2074,128.3221,128.1008,128.1992,251348.0
2017-05-19 13:00:00,156.44,156.55,156.33,156.38,167261.0,128.1992,128.2893,128.109,128.15,167261.0
2017-05-19 13:30:00,156.39,156.65,156.38,156.62,154855.0,128.1582,128.3713,128.15,128.3467,154855.0
2017-05-19 14:00:00,156.64,156.69,156.49,156.59,200267.0,128.3631,128.404,128.2401,128.3221,200267.0
2017-05-19 14:30:00,156.58,156.74,156.55,156.59,250443.0,128.3139,128.445,128.2893,128.3221,250443.0
2017-05-19 15:00:00,156.6,156.65,156.25,156.31,222824.0,128.3303,128.3713,128.0435,128.0926,222824.0
2017-05-19 15:30:00,156.3,156.44,156.2,156.3,607469.0,128.0844,128.1992,128.0025,128.0844,607469.0
2017-05-22 09:30:00,156.49,157.0,156.37,156.6,375088.0,128.2401,128.6581,128.1418,128.3303,375088.0
2017-05-22 10:00:00,156.58,156.81,156.57,156.67,302661.0,128.3139,128.5024,128.3057,128.3876,302661.0
2017-05-22 10:30:00,156.67,156.73,156.53,156.68,249583.0,128.3876,128.4368,128.2729,128.3958,249583.0
2017-05-22 11:00:00,156.68,156.79,156.56,156.61,210542.0,128.3958,128.486,128.2975,128.3385,210542.0
2017-05-22 11:30:00,156.61,156.64,156.19,156.28,172444.0,128.3385,128.3631,127.9943,128.068,172444.0
2017-05-22 12:00:00,156.27,156.4,156.14,156.15,138353.0,128.0598,128.1664,127.9533,127.9615,138353.0
2017-05-22 12:30:00,156.15,156.3,156.1,156.18,160581.0,127.9615,128.0844,127.9205,127.9861,160581.0
2017-05-22 13:00:00,156.17,156.22,156.01,156.02,142952.0,127.9779,128.0189,127.8468,127.855,142952.0
2017-05-22 13:30:00,156.02,156.15,155.94,156.06,187306.0,127.855,127.9615,127.7894,127.8878,187306.0
2017-05-22 14:00:00,156.06,156.06,155.87,155.92,152345.0,127.8878,127.8878,127.7321,127.773,152345.0
2017-05-22 14:30:00,155.92,156.06,155.8,155.99,198403.0,127.773,127.8878,127.6747,127.8304,198403.0
2017-05-22 15:00:00,155.98,156.12,155.95,155.97,226056.0,127.8222,127.9369,127.7976,127.814,226056.0
2017-05-22 15:30:00,155.97,156.05,155.88,155.96,424397.0,127.814,127.8796,127.7403,127.8058,424397.0
2017-05-23 09:30:00,155.91,156.43,155.28,155.32,295803.0,127.7648,128.191,127.2486,127.2813,295803.0
2017-05-23 10:00:00,155.33,155.71,155.15,155.65,197235.0,127.2895,127.6009,127.142,127.5518,197235.0
2017-05-23 10:30:00,155.65,155.74,155.35,155.44,172266.0,127.5518,127.6255,127.3059,127.3797,172266.0
2017-05-23 11:00:00,155.45,155.53,155.24,155.52,199650.0,127.3879,127.4534,127.2158,127.4452,199650.0
2017-05-23 11:30:00,155.53,155.56,155.2,155.3,157414.0,127.4534,127.478,127.183,127.265,157414.0
2017-05-23 12:00:00,155.29,155.41,155.05,155.08,139557.0,127.2568,127.3551,127.0601,127.0847,139557.0
2017-05-23 12:30:00,155.08,155.31,154.88,155.24,323765.0,127.0847,127.2731,126.9208,127.2158,323765.0
2017-05-23 13:00:00,155.25,155.28,155.05,155.13,225359.0,127.224,127.2486,127.0601,127.1256,225359.0
2017-05-23 13:30:00,155.13,155.19,154.84,154.94,216457.0,127.1256,127.1748,126.888,126.9699,216457.0
2017-05-23 14:00:00,154.95,155.02,154.85,154.99,146303.0,126.9781,127.0355,126.8962,127.0109,146303.0
2017-05-23 14:30:00,154.98,155.0,154.78,154.92,171170.0,127.0027,127.0191,126.8388,126.9536,171170.0
2017-05-23 15:00:00,154.92,154.97,154.69,154.82,310902.0,126.9536,126.9945,126.7651,126.8716,310902.0
2017-05-23 15:30:00,154.83,154.98,154.68,154.89,567923.0,126.8798,127.0027,126.7569,126.929,567923.0
2017-05-24 09:30:00,154.7,154.75,153.29,153.4,763486.0,126.7733,126.8142,125.6178,125.7079,763486.0
2017-05-24 10:00:00,153.4,154.51,153.35,154.47,497949.0,125.7079,126.6176,125.667,126.5848,497949.0
2017-05-24 10:30:00,154.47,154.6,154.23,154.33,279997.0,126.5848,126.6913,126.3881,126.4701,279997.0
2017-05-24 11:00:00,154.35,155.14,154.33,155.02,273467.0,126.4865,127.1338,126.4701,127.0355,273467.0
2017-05-24 11:30:00,155.03,155.12,154.82,154.98,196320.0,127.0437,127.1174,126.8716,127.0027,196320.0
2017-05-24 12:00:00,154.98,155.12,154.7,155.1,166787.0,127.0027,127.1174,126.7733,127.1011,166787.0
2017-05-24 12:30:00,155.1,155.3,154.91,155.0,177527.0,127.1011,127.265,126.9454,127.0191,177527.0
2017-05-24 13:00:00,155.01,155.04,154.85,155.0,151427.0,127.0273,127.0519,126.8962,127.0191,151427.0
2017-05-24 13:30:00,154.99,155.05,154.82,155.04,154572.0,127.0109,127.0601,126.8716,127.0519,154572.0
2017-05-24 14:00:00,155.02,155.31,154.91,155.3,173862.0,127.0355,127.2731,126.9454,127.265,173862.0
2017-05-24 14:30:00,155.3,155.43,155.15,155.26,176639.0,127.265,127.3715,127.142,127.2322,176639.0
2017-05-24 15:00:00,155.26,155.29,154.7,154.78,253165.0,127.2322,127.2568,126.7733,126.8388,253165.0
2017-05-24 15:30:00,154.79,155.1,154.76,155.0,393865.0,126.847,127.1011,126.8224,127.0191,393865.0
2017-05-25 09:30:00,156.2,156.69,155.35,155.71,460545.0,128.0025,128.404,127.3059,127.6009,460545.0
2017-05-25 10:00:00,155.71,155.98,155.5,155.67,227170.0,127.6009,127.8222,127.4289,127.5682,227170.0
2017-05-25 10:30:00,155.69,156.0,155.68,156.0,156821.0,127.5846,127.8386,127.5764,127.8386,156821.0
2017-05-25 11:00:00,156.0,156.5,155.98,156.32,259240.0,127.8386,128.2483,127.8222,128.1008,259240.0
2017-05-25 11:30:00,156.34,156.34,155.89,156.26,172656.0,128.1172,128.1172,127.7484,128.0517,172656.0
2017-05-25 12:00:00,156.26,156.48,156.13,156.45,123857.0,128.0517,128.2319,127.9451,128.2074,123857.0
2017-05-25 12:30:00,156.47,156.55,156.38,156.54,101449.0,128.2237,128.2893,128.15,128.2811,101449.0
2017-05-25 13:00:00,156.5,156.55,156.4,156.48,75739.0,128.2483,128.2893,128.1664,128.2319,75739.0
2017-05-25 13:30:00,156.48,156.62,156.42,156.56,97500.0,128.2319,128.3467,128.1828,128.2975,97500.0
2017-05-25 14:00:00,156.56,156.58,156.47,156.48,126914.0,128.2975,128.3139,128.2237,128.2319,126914.0
2017-05-25 14:30:00,156.48,156.66,156.47,156.56,173332.0,128.2319,128.3794,128.2237,128.2975,173332.0
2017-05-25 15:00:00,156.57,156.58,156.13,156.15,151194.0,128.3057,128.3139,127.9451,127.9615,151194.0
2017-05-25 15:30:00,156.15,156.59,156.13,156.45,361641.0,127.9615,128.3221,127.9451,128.2074,361641.0
2017-05-26 09:30:00,156.1,156.42,155.68,155.76,364396.0,127.9205,128.1828,127.5764,127.6419,364396.0
2017-05-26 10:00:00,155.76,156.1,155.75,155.93,160184.0,127.6419,127.9205,127.6337,127.7812,160184.0
2017-05-26 10:30:00,155.94,156.11,155.81,155.84,133259.0,127.7894,127.9287,127.6829,127.7075,133259.0
2017-05-26 11:00:00,155.83,155.88,155.46,155.54,226250.0,127.6993,127.7403,127.3961,127.4616,226250.0
2017-05-26 11:30:00,155.57,155.6,155.29,155.4,196528.0,127.4862,127.5108,127.2568,127.3469,196528.0
2017-05-26 12:00:00,155.41,155.51,155.35,155.45,143417.0,127.3551,127.437,127.3059,127.3879,143417.0
2017-05-26 12:30:00,155.45,155.5,155.21,155.24,137035.0,127.3879,127.4289,127.1912,127.2158,137035.0
2017-05-26 13:00:00,155.23,155.43,155.21,155.24,111500.0,127.2076,127.3715,127.1912,127.2158,111500.0
2017-05-26 13:30:00,155.24,155.26,154.93,154.93,150117.0,127.2158,127.2322,126.9617,126.9617,150117.0
2017-05-26 14:00:00,154.93,155.16,154.86,155.06,157845.0,126.9617,127.1502,126.9044,127.0683,157845.0
2017-05-26 14:30:00,155.06,155.13,154.93,155.01,137574.0,127.0683,127.1256,126.9617,127.0273,137574.0
2017-05-26 15:00:00,155.01,155.05,154.92,154.93,286914.0,127.0273,127.0601,126.9536,126.9617,286914.0
2017-05-26 15:30:00,154.94,155.06,154.64,154.9,736609.0,126.9699,127.0683,126.7241,126.9372,736609.0
2017-05-30 09:30:00,154.0,154.56,153.71,153.71,356988.0,126.9295,127.3911,126.6905,126.6905,356988.0
2017-05-30 10:00:00,153.73,154.26,153.66,154.06,269194.0,126.707,127.1438,126.6493,126.979,269194.0
2017-05-30 10:30:00,154.06,154.2,153.95,153.97,178981.0,126.979,127.0944,126.8883,126.9048,178981.0
2017-05-30 11:00:00,153.98,154.14,153.87,153.97,169712.0,126.9131,127.0449,126.8224,126.9048,169712.0
2017-05-30 11:30:00,153.95,154.02,153.77,153.95,123566.0,126.8883,126.946,126.74,126.8883,123566.0
2017-05-30 12:00:00,153.95,154.02,153.78,153.82,113503.0,126.8883,126.946,126.7482,126.7812,113503.0
2017-05-30 12:30:00,153.83,153.94,153.69,153.85,145623.0,126.7894,126.8801,126.674,126.8059,145623.0
2017-05-30 13:00:00,153.84,153.85,153.56,153.59,119501.0,126.7977,126.8059,126.5669,126.5916,119501.0
2017-05-30 13:30:00,153.59,153.81,153.52,153.74,127107.0,126.5916,126.7729,126.5339,126.7152,127107.0
2017-05-30 14:00:00,153.76,153.87,153.75,153.81,92141.0,126.7317,126.8224,126.7235,126.7729,92141.0
2017-05-30 14:30:00,153.81,154.0,153.78,153.96,121834.0,126.7729,126.9295,126.7482,126.8966,121834.0
2017-05-30 15:00:00,153.96,154.09,153.93,154.05,198368.0,126.8966,127.0037,126.8718,126.9707,198368.0
2017-05-30 15:30:00,154.05,154.16,153.78,153.83,429729.0,126.9707,127.0614,126.7482,126.7894,429729.0
2017-05-31 09:30:00,154.36,154.38,153.31,153.47,362101.0,127.2263,127.2427,126.3608,126.4927,362101.0
2017-05-31 10:00:00,153.46,154.03,153.31,153.68,311381.0,126.4845,126.9543,126.3608,126.6658,311381.0
2017-05-31 10:30:00,153.69,154.0,153.53,153.96,167457.0,126.674,126.9295,126.5422,126.8966,167457.0
2017-05-31 11:00:00,153.95,154.16,153.86,154.13,140527.0,126.8883,127.0614,126.8141,127.0367,140527.0
2017-05-31 11:30:00,154.12,154.17,153.5,153.6,144315.0,127.0284,127.0697,126.5174,126.5999,144315.0
2017-05-31 12:00:00,153.62,153.78,153.48,153.59,132761.0,126.6163,126.7482,126.5009,126.5916,132761.0
2017-05-31 12:30:00,153.59,153.68,153.44,153.53,87735.0,126.5916,126.6658,126.468,126.5422,87735.0
2017-05-31 13:00:00,153.55,153.77,153.53,153.72,93042.0,126.5586,126.74,126.5422,126.6988,93042.0
2017-05-31 13:30:00,153.71,153.74,153.52,153.57,109311.0,126.6905,126.7152,126.5339,126.5751,109311.0
2017-05-31 14:00:00,153.56,153.69,153.34,153.51,196766.0,126.5669,126.674,126.3856,126.5257,196766.0
2017-05-31 14:30:00,153.51,153.6,153.38,153.51,145928.0,126.5257,126.5999,126.4185,126.5257,145928.0
2017-05-31 15:00:00,153.52,153.7,153.39,153.42,208463.0,126.5339,126.6823,126.4268,126.4515,208463.0
2017-05-31 15:30:00,153.42,153.79,153.28,153.54,935218.0,126.4515,126.7565,126.3361,126.5504,935218.0
2017-06-01 09:30:00,153.52,153.88,152.74,153.79,348833.0,126.5339,126.8306,125.891,126.7565,348833.0
2017-06-01 10:00:00,153.81,154.0,153.65,153.95,266199.0,126.7729,126.9295,126.6411,126.8883,266199.0
2017-06-01 10:30:00,153.94,153.94,153.56,153.62,155891.0,126.8801,126.8801,126.5669,126.6163,155891.0
2017-06-01 11:00:00,153.63,153.79,153.56,153.62,162124.0,126.6246,126.7565,126.5669,126.6163,162124.0
2017-06-01 11:30:00,153.61,154.04,153.54,154.01,166169.0,126.6081,126.9625,126.5504,126.9378,166169.0
2017-06-01 12:00:00,154.01,154.26,153.98,154.03,140313.0,126.9378,127.1438,126.9131,126.9543,140313.0
2017-06-01 12:30:00,154.02,154.69,154.0,154.67,206722.0,126.946,127.4982,126.9295,127.4818,206722.0
2017-06-01 13:00:00,154.65,154.98,154.58,154.96,136991.0,127.4653,127.7373,127.4076,127.7208,136991.0
2017-06-01 13:30:00,154.96,155.03,154.82,154.9,114342.0,127.7208,127.7785,127.6054,127.6713,114342.0
2017-06-01 14:00:00,154.91,155.02,154.73,154.87,122062.0,127.6796,127.7702,127.5312,127.6466,122062.0
2017-06-01 14:30:00,154.87,154.88,154.7,154.77,114582.0,127.6466,127.6548,127.5065,127.5642,114582.0
2017-06-01 15:00:00,154.77,155.0,154.75,154.95,140474.0,127.5642,127.7538,127.5477,127.7125,140474.0
2017-06-01 15:30:00,154.96,155.16,154.9,155.15,378068.0,127.7208,127.8856,127.6713,127.8774,378068.0
2017-06-02 09:30:00,154.79,155.29,154.42,154.7,291819.0,127.5807,127.9928,127.2757,127.5065,291819.0
2017-06-02 10:00:00,154.72,155.15,154.64,155.09,203741.0,127.523,127.8774,127.457,127.8279,203741.0
2017-06-02 10:30:00,155.08,155.43,155.02,155.25,153111.0,127.8197,128.1082,127.7702,127.9598,153111.0
2017-06-02 11:00:00,155.24,155.37,155.14,155.29,106055.0,127.9516,128.0587,127.8691,127.9928,106055.0
2017-06-02 11:30:00,155.27,155.85,155.27,155.81,158970.0,127.9763,128.4543,127.9763,128.4214,158970.0
2017-06-02 12:00:00,155.81,155.86,155.45,155.61,121238.0,128.4214,128.4626,128.1247,128.2565,121238.0
2017-06-02 12:30:00,155.6,155.66,155.31,155.37,89784.0,128.2483,128.2977,128.0093,128.0587,89784.0
2017-06-02 13:00:00,155.36,155.45,155.27,155.39,87805.0,128.0505,128.1247,127.9763,128.0752,87805.0
2017-06-02 13:30:00,155.39,155.64,155.36,155.39,119180.0,128.0752,128.2813,128.0505,128.0752,119180.0
2017-06-02 14:00:00,155.38,155.48,155.27,155.28,122568.0,128.067,128.1494,127.9763,127.9845,122568.0
2017-06-02 14:30:00,155.29,155.4,155.16,155.32,187066.0,127.9928,128.0834,127.8856,128.0175,187066.0
2017-06-02 15:00:00,155.31,155.31,155.07,155.2,201324.0,128.0093,128.0093,127.8115,127.9186,201324.0
2017-06-02 15:30:00,155.2,155.38,155.0,155.2,625400.0,127.9186,128.067,127.7538,127.9186,625400.0
2017-06-05 09:30:00,155.6,155.62,154.6,154.62,272960.0,128.2483,128.2648,127.4241,127.4406,272960.0
2017-06-05 10:00:00,154.61,154.76,154.29,154.32,216117.0,127.4323,127.5559,127.1686,127.1933,216117.0
2017-06-05 10:30:00,154.31,154.71,154.23,154.59,130144.0,127.185,127.5147,127.1191,127.4158,130144.0
2017-06-05 11:00:00,154.6,154.69,154.49,154.59,130905.0,127.4241,127.4982,127.3334,127.4158,130905.0
2017-06-05 11:30:00,154.6,154.73,154.5,154.65,123655.0,127.4241,127.5312,127.3416,127.4653,123655.0
2017-06-05 12:00:00,154.66,154.85,154.65,154.67,75213.0,127.4735,127.6301,127.4653,127.4818,75213.0
2017-06-05 12:30:00,154.68,154.71,154.45,154.54,149831.0,127.49,127.5147,127.3004,127.3746,149831.0
2017-06-05 13:00:00,154.56,154.76,154.51,154.76,94186.0,127.3911,127.5559,127.3499,127.5559,94186.0
2017-06-05 13:30:00,154.76,154.88,154.65,154.76,106798.0,127.5559,127.6548,127.4653,127.5559,106798.0
2017-06-05 14:00:00,154.74,154.77,154.67,154.74,96854.0,127.5395,127.5642,127.4818,127.5395,96854.0
2017-06-05 14:30:00,154.74,154.91,154.73,154.73,116395.0,127.5395,127.6796,127.5312,127.5312,116395.0
2017-06-05 15:00:00,154.75,154.87,154.65,154.8,141977.0,127.5477,127.6466,127.4653,127.5889,141977.0
2017-06-05 15:30:00,154.8,154.95,154.71,154.81,335879.0,127.5889,127.7125,127.5147,127.5972,335879.0
2017-06-06 09:30:00,154.44,154.66,153.65,154.2,276086.0,127.2922,127.4735,126.6411,127.0944,276086.0
2017-06-06 10:00:00,154.21,154.35,153.93,153.99,137345.0,127.1026,127.218,126.8718,126.9213,137345.0
2017-06-06 10:30:00,153.96,154.19,153.95,154.17,149261.0,126.8966,127.0861,126.8883,127.0697,149261.0
2017-06-06 11:00:00,154.17,154.25,154.0,154.05,129217.0,127.0697,127.1356,126.9295,126.9707,129217.0
2017-06-06 11:30:00,154.05,154.49,154.04,154.34,114432.0,126.9707,127.3334,126.9625,127.2098,114432.0
2017-06-06 12:00:00,154.35,154.52,154.32,154.46,109688.0,127.218,127.3581,127.1933,127.3087,109688.0
2017-06-06 12:30:00,154.45,154.5,154.3,154.33,95883.0,127.3004,127.3416,127.1768,127.2015,95883.0
2017-06-06 13:00:00,154.32,154.41,153.93,153.96,121147.0,127.1933,127.2675,126.8718,126.8966,121147.0
2017-06-06 13:30:00,153.98,154.08,153.86,153.9,155960.0,126.9131,126.9955,126.8141,126.8471,155960.0
2017-06-06 14:00:00,153.92,154.09,153.92,154.01,122570.0,126.8636,127.0037,126.8636,126.9378,122570.0
2017-06-06 14:30:00,154.02,154.23,154.01,154.21,148155.0,126.946,127.1191,126.9378,127.1026,148155.0
2017-06-06 15:00:00,154.2,154.31,154.06,154.06,186141.0,127.0944,127.185,126.979,126.979,186141.0
2017-06-06 15:30:00,154.07,154.28,153.86,154.18,481937.0,126.9872,127.1603,126.8141,127.0779,481937.0
2017-06-07 09:30:00,154.69,154.85,154.35,154.56,217864.0,127.4982,127.6301,127.218,127.3911,217864.0
2017-06-07 10:00:00,154.57,154.83,154.45,154.72,174704.0,127.3993,127.6136,127.3004,127.523,174704.0
2017-06-07 10:30:00,154.69,154.72,154.48,154.59,158465.0,127.4982,127.523,127.3252,127.4158,158465.0
2017-06-07 11:00:00,154.58,154.74,154.5,154.56,154508.0,127.4076,127.5395,127.3416,127.3911,154508.0
2017-06-07 11:30:00,154.57,154.85,154.57,154.75,126119.0,127.3993,127.6301,127.3993,127.5477,126119.0
2017-06-07 12:00:00,154.75,154.97,154.69,154.85,123467.0,127.5477,127.729,127.4982,127.6301,123467.0
2017-06-07 12:30:00,154.85,154.95,154.71,154.84,95915.0,127.6301,127.7125,127.5147,127.6219,95915.0
2017-06-07 13:00:00,154.83,154.87,154.66,154.79,76787.0,127.6136,127.6466,127.4735,127.5807,76787.0
2017-06-07 13:30:00,154.79,154.97,154.71,154.93,97623.0,127.5807,127.729,127.5147,127.6961,97623.0
2017-06-07 14:00:00,154.94,155.3,154.93,155.12,151229.0,127.7043,128.001,127.6961,127.8527,151229.0
2017-06-07 14:30:00,155.14,155.29,154.96,155.02,153478.0,127.8691,127.9928,127.7208,127.7702,153478.0
2017-06-07 15:00:00,155.01,155.27,155.01,155.2,170924.0,127.762,127.9763,127.762,127.9186,170924.0
2017-06-07 15:30:00,155.19,155.22,154.77,154.96,440751.0,127.9104,127.9351,127.5642,127.7208,440751.0
2017-06-08 09:30:00,155.16,155.24,154.3,154.36,255914.0,127.8856,127.9516,127.1768,127.2263,255914.0
2017-06-08 10:00:00,154.37,154.87,154.28,154.33,151420.0,127.2345,127.6466,127.1603,127.2015,151420.0
2017-06-08 10:30:00,154.36,154.54,154.3,154.38,250088.0,127.2263,127.3746,127.1768,127.2427,250088.0
2017-06-08 11:00:00,154.41,154.52,154.07,154.08,195116.0,127.2675,127.3581,126.9872,126.9955,195116.0
2017-06-08 11:30:00,154.09,154.48,153.92,154.42,205195.0,127.0037,127.3252,126.8636,127.2757,205195.0
2017-06-08 12:00:00,154.42,154.96,154.39,154.73,186365.0,127.2757,127.7208,127.251,127.5312,186365.0
2017-06-08 12:30:00,154.73,154.81,154.48,154.58,121032.0,127.5312,127.5972,127.3252,127.4076,121032.0
2017-06-08 13:00:00,154.57,154.64,154.0,154.03,138438.0,127.3993,127.457,126.9295,126.9543,138438.0
2017-06-08 13:30:00,154.02,154.14,153.95,154.0,158100.0,126.946,127.0449,126.8883,126.9295,158100.0
2017-06-08 14:00:00,154.0,154.0,153.71,153.75,198269.0,126.9295,126.9295,126.6905,126.7235,198269.0
2017-06-08 14:30:00,153.76,153.84,153.42,153.52,180076.0,126.7317,126.7977,126.4515,126.5339,180076.0
2017-06-08 15:00:00,153.53,153.67,153.5,153.59,240200.0,126.5422,126.6575,126.5174,126.5916,240200.0
2017-06-08 15:30:00,153.6,153.68,153.38,153.5,676511.0,126.5999,126.6658,126.4185,126.5174,676511.0
2017-06-09 09:30:00,154.0,154.0,152.9,153.27,312678.0,126.9295,126.9295,126.0229,126.3279,312678.0
2017-06-09 10:00:00,153.26,153.57,153.13,153.55,192095.0,126.3196,126.5751,126.2125,126.5586,192095.0
2017-06-09 10:30:00,153.56,153.68,153.39,153.64,260220.0,126.5669,126.6658,126.4268,126.6328,260220.0
2017-06-09 11:00:00,153.63,153.63,153.28,153.33,169918.0,126.6246,126.6246,126.3361,126.3773,169918.0
2017-06-09 11:30:00,153.33,153.48,153.11,153.17,111703.0,126.3773,126.5009,126.196,126.2454,111703.0
2017-06-09 12:00:00,153.18,153.28,152.94,152.98,106658.0,126.2537,126.3361,126.0559,126.0888,106658.0
2017-06-09 12:30:00,152.97,153.17,152.78,153.07,139304.0,126.0806,126.2454,125.924,126.163,139304.0
2017-06-09 13:00:00,153.06,153.38,153.06,153.31,111751.0,126.1548,126.4185,126.1548,126.3608,111751.0
2017-06-09 13:30:00,153.34,153.48,153.2,153.43,125338.0,126.3856,126.5009,126.2702,126.4597,125338.0
2017-06-09 14:00:00,153.44,153.68,153.41,153.58,149745.0,126.468,126.6658,126.4432,126.5834,149745.0
2017-06-09 14:30:00,153.54,153.57,153.15,153.46,153812.0,126.5504,126.5751,126.229,126.4845,153812.0
2017-06-09 15:00:00,153.45,153.63,153.22,153.42,180694.0,126.4762,126.6246,126.2866,126.4515,180694.0
2017-06-09 15:30:00,153.4,153.4,152.92,152.95,911668.0,126.435,126.435,126.0394,126.0641,911668.0
2017-06-12 09:30:00,152.8,153.3,152.41,152.54,366388.0,125.9405,126.3526,125.619,125.7262,366388.0
2017-06-12 10:00:00,152.56,152.57,151.73,152.31,477442.0,125.7427,125.7509,125.0586,125.5366,477442.0
2017-06-12 10:30:00,152.27,152.59,152.02,152.34,278057.0,125.5036,125.7674,125.2976,125.5613,278057.0
2017-06-12 11:00:00,152.34,152.52,152.1,152.47,244450.0,125.5613,125.7097,125.3635,125.6685,244450.0
2017-06-12 11:30:00,152.48,152.84,152.18,152.5,193881.0,125.6767,125.9734,125.4295,125.6932,193881.0
2017-06-12 12:00:00,152.49,152.5,152.21,152.32,129204.0,125.685,125.6932,125.4542,125.5449,129204.0
2017-06-12 12:30:00,152.33,152.54,152.27,152.3,142888.0,125.5531,125.7262,125.5036,125.5284,142888.0
2017-06-12 13:00:00,152.29,152.79,152.28,152.79,154337.0,125.5201,125.9322,125.5119,125.9322,154337.0
2017-06-12 13:30:00,152.78,152.78,152.45,152.56,135499.0,125.924,125.924,125.652,125.7427,135499.0
2017-06-12 14:00:00,152.56,152.58,152.18,152.27,157549.0,125.7427,125.7591,125.4295,125.5036,157549.0
2017-06-12 14:30:00,152.28,152.5,152.27,152.47,156771.0,125.5119,125.6932,125.5036,125.6685,156771.0
2017-06-12 15:00:00,152.46,152.61,152.32,152.34,203698.0,125.6602,125.7839,125.5449,125.5613,203698.0
2017-06-12 15:30:00,152.33,152.52,152.15,152.18,833155.0,125.5531,125.7097,125.4047,125.4295,833155.0
2017-06-13 09:30:00,152.31,152.8,152.06,152.45,378170.0,125.5366,125.9405,125.3306,125.652,378170.0
2017-06-13 10:00:00,152.46,153.43,152.33,153.18,287742.0,125.6602,126.4597,125.5531,126.2537,287742.0
2017-06-13 10:30:00,153.2,153.54,153.14,153.25,170337.0,126.2702,126.5504,126.2207,126.3114,170337.0
2017-06-13 11:00:00,153.25,153.34,153.13,153.21,139835.0,126.3114,126.3856,126.2125,126.2784,139835.0
2017-06-13 11:30:00,153.21,153.47,153.05,153.43,156284.0,126.2784,126.4927,126.1465,126.4597,156284.0
2017-06-13 12:00:00,153.43,153.67,153.34,153.55,142872.0,126.4597,126.6575,126.3856,126.5586,142872.0
2017-06-13 12:30:00,153.53,153.97,153.5,153.74,169000.0,126.5422,126.9048,126.5174,126.7152,169000.0
2017-06-13 13:00:00,153.74,154.04,153.6,153.62,122302.0,126.7152,126.9625,126.5999,126.6163,122302.0
2017-06-13 13:30:00,153.63,153.99,153.62,153.89,151143.0,126.6246,126.9213,126.6163,126.8389,151143.0
2017-06-13 14:00:00,153.88,153.89,153.63,153.77,135569.0,126.8306,126.8389,126.6246,126.74,135569.0
2017-06-13 14:30:00,153.77,153.81,153.52,153.56,114644.0,126.74,126.7729,126.5339,126.5669,114644.0
2017-06-13 15:00:00,153.55,153.99,153.53,153.9,161409.0,126.5586,126.9213,126.5422,126.8471,161409.0
2017-06-13 15:30:00,153.9,154.0,153.76,153.94,466361.0,126.8471,126.9295,126.7317,126.8801,466361.0
2017-06-14 09:30:00,154.5,155.05,154.04,154.18,336224.0,127.3416,127.795,126.9625,127.0779,336224.0
2017-06-14 10:00:00,154.2,154.74,153.96,154.69,211311.0,127.0944,127.5395,126.8966,127.4982,211311.0
2017-06-14 10:30:00,154.71,155.01,154.67,154.88,294364.0,127.5147,127.762,127.4818,127.6548,294364.0
2017-06-14 11:00:00,154.88,155.23,154.87,155.09,196189.0,127.6548,127.9433,127.6466,127.8279,196189.0
2017-06-14 11:30:00,155.09,156.24,155.09,156.16,277754.0,127.8279,128.7758,127.8279,128.7098,277754.0
2017-06-14 12:00:00,156.15,156.78,156.06,156.66,374198.0,128.7016,129.2209,128.6274,129.122,374198.0
2017-06-14 12:30:00,156.63,156.86,156.47,156.71,256429.0,129.0972,129.2868,128.9654,129.1632,256429.0
2017-06-14 13:00:00,156.7,156.74,156.31,156.67,173456.0,129.1549,129.1879,128.8335,129.1302,173456.0
2017-06-14 13:30:00,156.67,157.0,156.63,156.81,193540.0,129.1302,129.4022,129.0972,129.2456,193540.0
2017-06-14 14:00:00,156.79,157.28,156.56,157.0,340340.0,129.2291,129.633,129.0395,129.4022,340340.0
2017-06-14 14:30:00,156.99,157.0,156.39,156.42,340529.0,129.3939,129.4022,128.8994,128.9241,340529.0
2017-06-14 15:00:00,156.43,156.46,155.93,156.3,329040.0,128.9324,128.9571,128.5203,128.8252,329040.0
2017-06-14 15:30:00,156.3,156.87,156.27,156.77,680028.0,128.8252,129.295,128.8005,129.2126,680028.0
2017-06-15 09:30:00,156.21,156.97,155.35,155.45,396442.0,128.7511,129.3775,128.0422,128.1247,396442.0
2017-06-15 10:00:00,155.45,155.8,155.17,155.18,293682.0,128.1247,128.4131,127.8939,127.9021,293682.0
2017-06-15 10:30:00,155.18,155.44,154.92,155.44,286054.0,127.9021,128.1164,127.6878,128.1164,286054.0
2017-06-15 11:00:00,155.45,155.93,155.23,155.9,176884.0,128.1247,128.5203,127.9433,128.4956,176884.0
2017-06-15 11:30:00,155.88,156.27,155.79,156.16,194184.0,128.4791,128.8005,128.4049,128.7098,194184.0
2017-06-15 12:00:00,156.13,156.34,156.02,156.12,127113.0,128.6851,128.8582,128.5945,128.6769,127113.0
2017-06-15 12:30:00,156.14,156.53,156.09,156.51,114833.0,128.6934,129.0148,128.6522,128.9983,114833.0
2017-06-15 13:00:00,156.53,156.66,156.39,156.47,98710.0,129.0148,129.122,128.8994,128.9654,98710.0
2017-06-15 13:30:00,156.45,156.69,156.41,156.69,106947.0,128.9489,129.1467,128.9159,129.1467,106947.0
2017-06-15 14:00:00,156.69,156.89,156.56,156.82,142077.0,129.1467,129.3115,129.0395,129.2538,142077.0
2017-06-15 14:30:00,156.82,157.05,156.77,157.05,182461.0,129.2538,129.4434,129.2126,129.4434,182461.0
2017-06-15 15:00:00,157.05,157.27,156.99,157.0,307408.0,129.4434,129.6247,129.3939,129.4022,307408.0
2017-06-15 15:30:00,157.0,157.01,156.68,156.81,607250.0,129.4022,129.4104,129.1384,129.2456,607250.0
2017-06-16 09:30:00,156.25,156.57,155.8,156.23,1578806.0,128.784,129.0478,128.4131,128.7675,1578806.0
2017-06-16 10:00:00,156.19,156.55,156.0,156.23,247387.0,128.7346,129.0313,128.578,128.7675,247387.0
2017-06-16 10:30:00,156.19,156.31,155.43,155.49,250444.0,128.7346,128.8335,128.1082,128.1576,250444.0
2017-06-16 11:00:00,155.49,155.76,155.41,155.69,217724.0,128.1576,128.3802,128.0917,128.3225,217724.0
2017-06-16 11:30:00,155.72,155.87,155.66,155.79,145799.0,128.3472,128.4708,128.2977,128.4049,145799.0
2017-06-16 12:00:00,155.81,156.26,155.81,156.25,153260.0,128.4214,128.7923,128.4214,128.784,153260.0
2017-06-16 12:30:00,156.25,156.41,156.09,156.12,119567.0,128.784,128.9159,128.6522,128.6769,119567.0
2017-06-16 13:00:00,156.12,156.17,155.84,155.88,125268.0,128.6769,128.7181,128.4461,128.4791,125268.0
2017-06-16 13:30:00,155.9,156.25,155.88,156.15,93997.0,128.4956,128.784,128.4791,128.7016,93997.0
2017-06-16 14:00:00,156.14,156.28,156.1,156.15,171408.0,128.6934,128.8088,128.6604,128.7016,171408.0
2017-06-16 14:30:00,156.15,156.41,156.14,156.24,189800.0,128.7016,128.9159,128.6934,128.7758,189800.0
2017-06-16 15:00:00,156.25,156.26,156.0,156.01,218526.0,128.784,128.7923,128.578,128.5862,218526.0
2017-06-16 15:30:00,156.01,156.69,155.93,156.64,849980.0,128.5862,129.1467,128.5203,129.1055,849980.0
2017-06-19 09:30:00,156.91,157.2,156.39,156.87,338431.0,129.328,129.567,128.8994,129.295,338431.0
2017-06-19 10:00:00,156.87,157.99,156.83,157.88,276162.0,129.295,130.2182,129.2621,130.1275,276162.0
2017-06-19 10:30:00,157.89,158.2,157.75,157.91,367796.0,130.1357,130.3913,130.0204,130.1522,367796.0
2017-06-19 11:00:00,157.9,158.11,157.82,158.03,175883.0,130.144,130.3171,130.078,130.2511,175883.0
2017-06-19 11:30:00,158.02,158.26,158.0,158.21,153300.0,130.2429,130.4407,130.2264,130.3995,153300.0
2017-06-19 12:00:00,158.22,158.78,158.22,158.64,174650.0,130.4077,130.8693,130.4077,130.7539,174650.0
2017-06-19 12:30:00,158.65,158.76,158.44,158.7,153096.0,130.7621,130.8528,130.5891,130.8034,153096.0
2017-06-19 13:00:00,158.71,158.98,158.68,158.98,148163.0,130.8116,131.0341,130.7869,131.0341,148163.0
2017-06-19 13:30:00,158.99,159.03,158.79,158.81,166335.0,131.0424,131.0754,130.8775,130.894,166335.0
2017-06-19 14:00:00,158.81,158.85,158.56,158.73,143410.0,130.894,130.927,130.688,130.8281,143410.0
2017-06-19 14:30:00,158.7,158.74,158.53,158.65,107139.0,130.8034,130.8363,130.6632,130.7621,107139.0
2017-06-19 15:00:00,158.66,158.89,158.6,158.75,166486.0,130.7704,130.96,130.7209,130.8446,166486.0
2017-06-19 15:30:00,158.75,158.78,158.6,158.72,552930.0,130.8446,130.8693,130.7209,130.8198,552930.0
2017-06-20 09:30:00,158.73,159.16,158.21,158.78,392180.0,130.8281,131.1825,130.3995,130.8693,392180.0
2017-06-20 10:00:00,158.78,158.89,158.44,158.86,237008.0,130.8693,130.96,130.5891,130.9352,237008.0
2017-06-20 10:30:00,158.86,159.23,158.73,159.18,179052.0,130.9352,131.2402,130.8281,131.199,179052.0
2017-06-20 11:00:00,159.18,159.21,158.21,158.26,232254.0,131.199,131.2237,130.3995,130.4407,232254.0
2017-06-20 11:30:00,158.28,158.35,157.91,158.12,204832.0,130.4572,130.5149,130.1522,130.3253,204832.0
2017-06-20 12:00:00,158.12,158.34,157.67,157.88,102315.0,130.3253,130.5066,129.9544,130.1275,102315.0
2017-06-20 12:30:00,157.88,158.17,157.87,158.15,106252.0,130.1275,130.3665,130.1193,130.35,106252.0
2017-06-20 13:00:00,158.17,158.2,157.98,158.08,81864.0,130.3665,130.3913,130.2099,130.2923,81864.0
2017-06-20 13:30:00,158.07,158.09,157.96,158.03,119419.0,130.2841,130.3006,130.1934,130.2511,119419.0
2017-06-20 14:00:00,158.04,158.12,157.77,157.82,95180.0,130.2594,130.3253,130.0368,130.078,95180.0
2017-06-20 14:30:00,157.84,158.17,157.83,158.17,132470.0,130.0945,130.3665,130.0863,130.3665,132470.0
2017-06-20 15:00:00,158.19,158.33,158.06,158.27,304097.0,130.383,130.4984,130.2759,130.4489,304097.0
2017-06-20 15:30:00,158.28,158.28,157.6,157.7,682857.0,130.4572,130.4572,129.8967,129.9791,682857.0
2017-06-21 09:30:00,157.91,158.53,157.55,158.24,339724.0,130.1522,130.6632,129.8555,130.4242,339724.0
2017-06-21 10:00:00,158.2,158.3,157.54,157.55,222141.0,130.3913,130.4737,129.8473,129.8555,222141.0
2017-06-21 10:30:00,157.56,157.93,157.46,157.49,274566.0,129.8638,130.1687,129.7813,129.8061,274566.0
2017-06-21 11:00:00,157.47,157.47,156.93,157.42,219925.0,129.7896,129.7896,129.3445,129.7484,219925.0
2017-06-21 11:30:00,157.42,157.55,157.21,157.31,138090.0,129.7484,129.8555,129.5753,129.6577,138090.0
2017-06-21 12:00:00,157.28,157.32,157.01,157.22,75411.0,129.633,129.6659,129.4104,129.5835,75411.0
2017-06-21 12:30:00,157.22,157.32,157.03,157.04,100272.0,129.5835,129.6659,129.4269,129.4352,100272.0
2017-06-21 13:00:00,157.04,157.32,157.01,157.07,101714.0,129.4352,129.6659,129.4104,129.4599,101714.0
2017-06-21 13:30:00,157.07,157.18,156.55,156.63,172091.0,129.4599,129.5505,129.0313,129.0972,172091.0
2017-06-21 14:00:00,156.6,156.72,156.45,156.55,214823.0,129.0725,129.1714,128.9489,129.0313,214823.0
2017-06-21 14:30:00,156.55,156.73,156.49,156.49,377823.0,129.0313,129.1797,128.9818,128.9818,377823.0
2017-06-21 15:00:00,156.5,156.74,156.43,156.71,218378.0,128.9901,129.1879,128.9324,129.1632,218378.0
2017-06-21 15:30:00,156.7,156.8,156.49,156.59,624201.0,129.1549,129.2373,128.9818,129.0643,624201.0
2017-06-22 09:30:00,156.44,157.07,156.31,156.43,316863.0,128.9406,129.4599,128.8335,128.9324,316863.0
2017-06-22 10:00:00,156.45,156.92,156.34,156.5,168117.0,128.9489,129.3363,128.8582,128.9901,168117.0
2017-06-22 10:30:00,156.47,156.52,156.24,156.47,133599.0,128.9654,129.0066,128.7758,128.9654,133599.0
2017-06-22 11:00:00,156.47,156.61,156.37,156.55,148394.0,128.9654,129.0807,128.8829,129.0313,148394.0
2017-06-22 11:30:00,156.54,156.59,156.27,156.39,136989.0,129.0231,129.0643,128.8005,128.8994,136989.0
2017-06-22 12:00:00,156.4,156.48,156.05,156.05,136313.0,128.9077,128.9736,128.6192,128.6192,136313.0
2017-06-22 12:30:00,156.06,156.06,155.85,155.98,153456.0,128.6274,128.6274,128.4543,128.5615,153456.0
2017-06-22 13:00:00,155.97,156.02,155.67,155.82,124429.0,128.5532,128.5945,128.306,128.4296,124429.0
2017-06-22 13:30:00,155.83,155.96,155.73,155.73,84309.0,128.4379,128.545,128.3554,128.3554,84309.0
2017-06-22 14:00:00,155.75,155.81,155.57,155.71,120357.0,128.3719,128.4214,128.2236,128.3389,120357.0
2017-06-22 14:30:00,155.71,155.98,155.57,155.94,178850.0,128.3389,128.5615,128.2236,128.5285,178850.0
2017-06-22 15:00:00,155.91,156.01,155.79,155.93,299098.0,128.5038,128.5862,128.4049,128.5203,299098.0
2017-06-22 15:30:00,155.94,155.95,155.47,155.48,565530.0,128.5285,128.5368,128.1411,128.1494,565530.0
2017-06-23 09:30:00,155.16,155.23,153.74,154.09,791777.0,127.8856,127.9433,126.7152,127.0037,791777.0
2017-06-23 10:00:00,154.09,154.22,153.06,153.21,481705.0,127.0037,127.1109,126.1548,126.2784,481705.0
2017-06-23 10:30:00,153.21,153.39,152.93,153.07,625159.0,126.2784,126.4268,126.0476,126.163,625159.0
2017-06-23 11:00:00,153.08,153.11,152.4,152.63,431613.0,126.1713,126.196,125.6108,125.8004,431613.0
2017-06-23 11:30:00,152.65,152.65,152.2,152.48,283745.0,125.8168,125.8168,125.4459,125.6767,283745.0
2017-06-23 12:00:00,152.49,152.82,152.47,152.7,339661.0,125.685,125.957,125.6685,125.8581,339661.0
2017-06-23 12:30:00,152.72,152.73,152.21,152.25,235618.0,125.8745,125.8828,125.4542,125.4872,235618.0
2017-06-23 13:00:00,152.24,152.28,151.81,152.12,459038.0,125.4789,125.5119,125.1245,125.38,459038.0
2017-06-23 13:30:00,152.11,152.14,151.75,151.76,274686.0,125.3718,125.3965,125.075,125.0833,274686.0
2017-06-23 14:00:00,151.76,151.88,151.45,151.63,572694.0,125.0833,125.1822,124.8278,124.9761,572694.0
2017-06-23 14:30:00,151.61,151.63,151.31,151.47,687113.0,124.9597,124.9761,124.7124,124.8443,687113.0
2017-06-23 15:00:00,151.48,151.48,150.91,150.98,800781.0,124.8525,124.8525,124.3827,124.4404,800781.0
2017-06-23 15:30:00,150.98,151.5,150.92,151.3,1437337.0,124.4404,124.869,124.3909,124.7041,1437337.0
2017-06-26 09:30:00,151.67,151.97,151.42,151.58,707167.0,125.0091,125.2564,124.8031,124.9349,707167.0
2017-06-26 10:00:00,151.57,151.8,151.41,151.5,352618.0,124.9267,125.1163,124.7948,124.869,352618.0
2017-06-26 10:30:00,151.5,151.68,151.13,151.39,339391.0,124.869,125.0174,124.564,124.7783,339391.0
2017-06-26 11:00:00,151.41,151.44,151.18,151.39,272579.0,124.7948,124.8195,124.6052,124.7783,272579.0
2017-06-26 11:30:00,151.4,151.43,151.22,151.38,187791.0,124.7866,124.8113,124.6382,124.7701,187791.0
2017-06-26 12:00:00,151.37,151.53,151.37,151.38,141219.0,124.7618,124.8937,124.7618,124.7701,141219.0
2017-06-26 12:30:00,151.38,151.62,151.31,151.47,144028.0,124.7701,124.9679,124.7124,124.8443,144028.0
2017-06-26 13:00:00,151.48,151.52,151.36,151.5,170442.0,124.8525,124.8855,124.7536,124.869,170442.0
2017-06-26 13:30:00,151.49,151.52,151.34,151.45,146936.0,124.8608,124.8855,124.7371,124.8278,146936.0
2017-06-26 14:00:00,151.45,151.58,151.41,151.5,150594.0,124.8278,124.9349,124.7948,124.869,150594.0
2017-06-26 14:30:00,151.49,151.51,151.33,151.44,150176.0,124.8608,124.8772,124.7289,124.8195,150176.0
2017-06-26 15:00:00,151.44,151.7,151.35,151.7,205713.0,124.8195,125.0338,124.7454,125.0338,205713.0
2017-06-26 15:30:00,151.7,151.79,151.35,151.43,430618.0,125.0338,125.108,124.7454,124.8113,430618.0
2017-06-27 09:30:00,151.06,152.48,150.75,152.48,646427.0,124.5063,125.6767,124.2508,125.6767,646427.0
2017-06-27 10:00:00,152.5,152.73,152.17,152.24,435660.0,125.6932,125.8828,125.4212,125.4789,435660.0
2017-06-27 10:30:00,152.25,152.77,152.2,152.61,243361.0,125.4872,125.9157,125.4459,125.7839,243361.0
2017-06-27 11:00:00,152.6,152.86,152.45,152.8,239482.0,125.7756,125.9899,125.652,125.9405,239482.0
2017-06-27 11:30:00,152.8,152.94,152.7,152.82,176645.0,125.9405,126.0559,125.8581,125.957,176645.0
2017-06-27 12:00:00,152.82,152.95,152.65,152.91,121930.0,125.957,126.0641,125.8168,126.0311,121930.0
2017-06-27 12:30:00,152.89,152.95,152.78,152.94,87703.0,126.0147,126.0641,125.924,126.0559,87703.0
2017-06-27 13:00:00,152.94,153.25,152.9,153.19,216352.0,126.0559,126.3114,126.0229,126.2619,216352.0
2017-06-27 13:30:00,153.22,153.24,152.52,152.79,243521.0,126.2866,126.3031,125.7097,125.9322,243521.0
2017-06-27 14:00:00,152.8,152.96,152.54,152.93,196361.0,125.9405,126.0724,125.7262,126.0476,196361.0
2017-06-27 14:30:00,152.94,153.05,152.75,152.85,160130.0,126.0559,126.1465,125.8993,125.9817,160130.0
2017-06-27 15:00:00,152.85,152.94,152.62,152.66,186964.0,125.9817,126.0559,125.7921,125.8251,186964.0
2017-06-27 15:30:00,152.66,152.7,152.24,152.28,690195.0,125.8251,125.8581,125.4789,125.5119,690195.0
2017-06-28 09:30:00,152.75,153.32,152.36,152.95,223988.0,125.8993,126.3691,125.5778,126.0641,223988.0
2017-06-28 10:00:00,152.94,153.4,152.94,153.05,174181.0,126.0559,126.435,126.0559,126.1465,174181.0
2017-06-28 10:30:00,153.04,153.26,152.82,153.1,109241.0,126.1383,126.3196,125.957,126.1877,109241.0
2017-06-28 11:00:00,153.08,153.24,153.04,153.14,94654.0,126.1713,126.3031,126.1383,126.2207,94654.0
2017-06-28 11:30:00,153.15,153.45,153.08,153.36,115314.0,126.229,126.4762,126.1713,126.402,115314.0
2017-06-28 12:00:00,153.35,153.36,153.01,153.08,109988.0,126.3938,126.402,126.1136,126.1713,109988.0
2017-06-28 12:30:00,153.11,153.21,152.98,153.02,96695.0,126.196,126.2784,126.0888,126.1218,96695.0
2017-06-28 13:00:00,153.02,153.31,152.94,153.25,113910.0,126.1218,126.3608,126.0559,126.3114,113910.0
2017-06-28 13:30:00,153.25,153.27,153.09,153.1,83848.0,126.3114,126.3279,126.1795,126.1877,83848.0
2017-06-28 14:00:00,153.12,153.23,153.08,153.12,101999.0,126.2042,126.2949,126.1713,126.2042,101999.0
2017-06-28 14:30:00,153.14,153.25,153.13,153.19,85665.0,126.2207,126.3114,126.2125,126.2619,85665.0
2017-06-28 15:00:00,153.19,153.43,153.18,153.28,161521.0,126.2619,126.4597,126.2537,126.3361,161521.0
2017-06-28 15:30:00,153.28,153.38,152.93,153.07,453166.0,126.3361,126.4185,126.0476,126.163,453166.0
2017-06-29 09:30:00,152.77,152.98,152.3,152.68,262649.0,125.9157,126.0888,125.5284,125.8416,262649.0
2017-06-29 10:00:00,152.68,152.93,152.3,152.52,138909.0,125.8416,126.0476,125.5284,125.7097,138909.0
2017-06-29 10:30:00,152.5,153.0,152.48,152.68,85136.0,125.6932,126.1053,125.6767,125.8416,85136.0
2017-06-29 11:00:00,152.67,152.81,152.38,152.53,147822.0,125.8333,125.9487,125.5943,125.7179,147822.0
2017-06-29 11:30:00,152.53,152.59,152.02,152.06,154973.0,125.7179,125.7674,125.2976,125.3306,154973.0
2017-06-29 12:00:00,152.1,152.44,151.77,152.2,137053.0,125.3635,125.6438,125.0915,125.4459,137053.0
2017-06-29 12:30:00,152.24,152.29,151.99,152.0,103136.0,125.4789,125.5201,125.2729,125.2811,103136.0
2017-06-29 13:00:00,151.99,152.19,151.52,151.57,196632.0,125.2729,125.4377,124.8855,124.9267,196632.0
2017-06-29 13:30:00,151.6,152.03,151.59,151.88,113776.0,124.9514,125.3058,124.9432,125.1822,113776.0
2017-06-29 14:00:00,151.88,152.07,151.78,151.99,149629.0,125.1822,125.3388,125.0998,125.2729,149629.0
2017-06-29 14:30:00,152.01,152.34,151.92,152.32,129523.0,125.2893,125.5613,125.2152,125.5449,129523.0
2017-06-29 15:00:00,152.32,152.48,151.95,152.08,197358.0,125.5449,125.6767,125.2399,125.347,197358.0
2017-06-29 15:30:00,152.09,152.34,152.09,152.13,327548.0,125.3553,125.5613,125.3553,125.3883,327548.0
2017-06-30 09:30:00,153.0,153.18,152.27,153.06,258053.0,126.1053,126.2537,125.5036,126.1548,258053.0
2017-06-30 10:00:00,153.05,153.16,152.62,153.0,154699.0,126.1465,126.2372,125.7921,126.1053,154699.0
2017-06-30 10:30:00,153.0,153.05,152.87,153.05,149478.0,126.1053,126.1465,125.9982,126.1465,149478.0
2017-06-30 11:00:00,153.05,153.33,152.93,153.22,164375.0,126.1465,126.3773,126.0476,126.2866,164375.0
2017-06-30 11:30:00,153.21,153.33,153.09,153.21,73083.0,126.2784,126.3773,126.1795,126.2784,73083.0
2017-06-30 12:00:00,153.21,153.48,153.11,153.41,84228.0,126.2784,126.5009,126.196,126.4432,84228.0
2017-06-30 12:30:00,153.4,153.51,153.26,153.27,83503.0,126.435,126.5257,126.3196,126.3279,83503.0
2017-06-30 13:00:00,153.3,153.39,153.25,153.38,81642.0,126.3526,126.4268,126.3114,126.4185,81642.0
2017-06-30 13:30:00,153.39,153.51,153.3,153.34,83908.0,126.4268,126.5257,126.3526,126.3856,83908.0
2017-06-30 14:00:00,153.34,153.67,153.31,153.61,129674.0,126.3856,126.6575,126.3608,126.6081,129674.0
2017-06-30 14:30:00,153.6,153.71,153.44,153.6,103547.0,126.5999,126.6905,126.468,126.5999,103547.0
2017-06-30 15:00:00,153.6,153.81,153.58,153.81,152386.0,126.5999,126.7729,126.5834,126.7729,152386.0
2017-06-30 15:30:00,153.81,154.0,153.4,153.41,500808.0,126.7729,126.9295,126.435,126.4432,500808.0
2017-07-03 09:30:00,154.29,154.79,154.24,154.75,241055.0,127.1686,127.5807,127.1273,127.5477,241055.0
2017-07-03 10:00:00,154.72,154.79,154.04,154.24,187604.0,127.523,127.5807,126.9625,127.1273,187604.0
2017-07-03 10:30:00,154.22,154.41,153.92,153.99,135559.0,127.1109,127.2675,126.8636,126.9213,135559.0
2017-07-03 11:00:00,153.97,154.26,153.74,153.75,141114.0,126.9048,127.1438,126.7152,126.7235,141114.0
2017-07-03 11:30:00,153.74,154.29,153.71,154.14,178920.0,126.7152,127.1686,126.6905,127.0449,178920.0
2017-07-03 12:00:00,154.14,154.17,153.88,154.1,90160.0,127.0449,127.0697,126.8306,127.012,90160.0
2017-07-03 12:30:00,154.11,154.29,153.97,153.97,156598.0,127.0202,127.1686,126.9048,126.9048,156598.0
2017-07-05 09:30:00,154.01,154.3,152.58,152.59,310950.0,126.9378,127.1768,125.7591,125.7674,310950.0
2017-07-05 10:00:00,152.59,152.85,152.22,152.34,324831.0,125.7674,125.9817,125.4624,125.5613,324831.0
2017-07-05 10:30:00,152.34,152.36,152.02,152.09,365205.0,125.5613,125.5778,125.2976,125.3553,365205.0
2017-07-05 11:00:00,152.08,152.18,151.74,151.83,358914.0,125.347,125.4295,125.0668,125.141,358914.0
2017-07-05 11:30:00,151.8,151.93,151.48,151.67,403133.0,125.1163,125.2234,124.8525,125.0091,403133.0
2017-07-05 12:00:00,151.7,152.11,151.46,151.92,231927.0,125.0338,125.3718,124.836,125.2152,231927.0
2017-07-05 12:30:00,151.9,152.35,151.85,152.35,156566.0,125.1987,125.5696,125.1575,125.5696,156566.0
2017-07-05 13:00:00,152.34,153.06,152.33,152.84,209367.0,125.5613,126.1548,125.5531,125.9734,209367.0
2017-07-05 13:30:00,152.86,152.89,152.69,152.72,124376.0,125.9899,126.0147,125.8498,125.8745,124376.0
2017-07-05 14:00:00,152.69,152.78,152.32,152.57,174317.0,125.8498,125.924,125.5449,125.7509,174317.0
2017-07-05 14:30:00,152.56,152.65,152.31,152.46,183353.0,125.7427,125.8168,125.5366,125.6602,183353.0
2017-07-05 15:00:00,152.46,152.6,152.35,152.52,214781.0,125.6602,125.7756,125.5696,125.7097,214781.0
2017-07-05 15:30:00,152.53,152.74,152.49,152.67,531009.0,125.7179,125.891,125.685,125.8333,531009.0
2017-07-06 09:30:00,151.77,151.94,151.22,151.85,298891.0,125.0915,125.2316,124.6382,125.1575,298891.0
2017-07-06 10:00:00,151.83,151.98,151.45,151.74,209991.0,125.141,125.2646,124.8278,125.0668,209991.0
2017-07-06 10:30:00,151.72,151.72,151.22,151.7,197019.0,125.0503,125.0503,124.6382,125.0338,197019.0
2017-07-06 11:00:00,151.7,152.03,151.61,151.86,138149.0,125.0338,125.3058,124.9597,125.1657,138149.0
2017-07-06 11:30:00,151.86,152.33,151.86,152.32,134054.0,125.1657,125.5531,125.1657,125.5449,134054.0
2017-07-06 12:00:00,152.31,152.31,151.96,151.99,104042.0,125.5366,125.5366,125.2481,125.2729,104042.0
2017-07-06 12:30:00,151.95,152.17,151.92,152.13,73633.0,125.2399,125.4212,125.2152,125.3883,73633.0
2017-07-06 13:00:00,152.11,152.48,152.11,152.48,121574.0,125.3718,125.6767,125.3718,125.6767,121574.0
2017-07-06 13:30:00,152.46,152.48,152.29,152.36,79526.0,125.6602,125.6767,125.5201,125.5778,79526.0
2017-07-06 14:00:00,152.37,152.41,152.23,152.37,94869.0,125.5861,125.619,125.4707,125.5861,94869.0
2017-07-06 14:30:00,152.38,152.4,152.16,152.37,99584.0,125.5943,125.6108,125.413,125.5861,99584.0
2017-07-06 15:00:00,152.37,152.38,152.01,152.01,238737.0,125.5861,125.5943,125.2893,125.2893,238737.0
2017-07-06 15:30:00,152.02,152.22,151.96,152.1,471910.0,125.2976,125.4624,125.2481,125.3635,471910.0
2017-07-07 09:30:00,152.04,152.74,151.9,152.61,232181.0,125.3141,125.891,125.1987,125.7839,232181.0
2017-07-07 10:00:00,152.6,152.81,152.42,152.76,142977.0,125.7756,125.9487,125.6273,125.9075,142977.0
2017-07-07 10:30:00,152.79,152.87,152.46,152.48,134471.0,125.9322,125.9982,125.6602,125.6767,134471.0
2017-07-07 11:00:00,152.48,152.68,152.4,152.6,118752.0,125.6767,125.8416,125.6108,125.7756,118752.0
2017-07-07 11:30:00,152.6,152.72,152.36,152.38,116766.0,125.7756,125.8745,125.5778,125.5943,116766.0
2017-07-07 12:00:00,152.39,152.46,152.16,152.39,201735.0,125.6025,125.6602,125.413,125.6025,201735.0
2017-07-07 12:30:00,152.38,152.47,152.3,152.32,114440.0,125.5943,125.6685,125.5284,125.5449,114440.0
2017-07-07 13:00:00,152.31,152.33,152.13,152.23,127761.0,125.5366,125.5531,125.3883,125.4707,127761.0
2017-07-07 13:30:00,152.24,152.28,152.02,152.02,196652.0,125.4789,125.5119,125.2976,125.2976,196652.0
2017-07-07 14:00:00,152.03,152.19,152.0,152.15,203702.0,125.3058,125.4377,125.2811,125.4047,203702.0
2017-07-07 14:30:00,152.16,152.19,152.06,152.13,241355.0,125.413,125.4377,125.3306,125.3883,241355.0
2017-07-07 15:00:00,152.13,152.3,152.05,152.28,297957.0,125.3883,125.5284,125.3223,125.5119,297957.0
2017-07-07 15:30:00,152.29,152.34,152.15,152.19,375592.0,125.5201,125.5613,125.4047,125.4377,375592.0
2017-07-10 09:30:00,152.22,152.26,151.21,151.24,400164.0,125.4624,125.4954,124.63,124.6547,400164.0
2017-07-10 10:00:00,151.23,151.7,151.18,151.5,237979.0,124.6465,125.0338,124.6052,124.869,237979.0
2017-07-10 10:30:00,151.51,151.8,151.4,151.61,321592.0,124.8772,125.1163,124.7866,124.9597,321592.0
2017-07-10 11:00:00,151.61,151.8,151.47,151.55,163081.0,124.9597,125.1163,124.8443,124.9102,163081.0
2017-07-10 11:30:00,151.57,151.99,151.5,151.84,97578.0,124.9267,125.2729,124.869,125.1492,97578.0
2017-07-10 12:00:00,151.81,151.84,151.61,151.64,117108.0,125.1245,125.1492,124.9597,124.9844,117108.0
2017-07-10 12:30:00,151.64,151.69,151.51,151.68,79416.0,124.9844,125.0256,124.8772,125.0174,79416.0
2017-07-10 13:00:00,151.68,151.88,151.64,151.87,101072.0,125.0174,125.1822,124.9844,125.174,101072.0
2017-07-10 13:30:00,151.87,151.88,151.36,151.42,191961.0,125.174,125.1822,124.7536,124.8031,191961.0
2017-07-10 14:00:00,151.41,151.42,151.11,151.15,192369.0,124.7948,124.8031,124.5475,124.5805,192369.0
2017-07-10 14:30:00,151.14,151.27,151.0,151.09,213695.0,124.5723,124.6794,124.4569,124.5311,213695.0
2017-07-10 15:00:00,151.09,151.32,151.0,151.24,341017.0,124.5311,124.7206,124.4569,124.6547,341017.0
2017-07-10 15:30:00,151.24,151.34,151.04,151.2,713686.0,124.6547,124.7371,124.4899,124.6217,713686.0
2017-07-11 09:30:00,151.45,151.81,151.19,151.38,323830.0,124.8278,125.1245,124.6135,124.7701,323830.0
2017-07-11 10:00:00,151.39,151.43,151.28,151.39,272181.0,124.7783,124.8113,124.6877,124.7783,272181.0
2017-07-11 10:30:00,151.4,151.41,151.2,151.33,309667.0,124.7866,124.7948,124.6217,124.7289,309667.0
2017-07-11 11:00:00,151.33,151.53,150.88,151.21,325001.0,124.7289,124.8937,124.358,124.63,325001.0
2017-07-11 11:30:00,151.2,151.52,151.11,151.44,521010.0,124.6217,124.8855,124.5475,124.8195,521010.0
2017-07-11 12:00:00,151.43,151.48,151.25,151.38,205007.0,124.8113,124.8525,124.6629,124.7701,205007.0
2017-07-11 12:30:00,151.36,151.54,151.3,151.42,102261.0,124.7536,124.902,124.7041,124.8031,102261.0
2017-07-11 13:00:00,151.4,151.4,151.18,151.3,99154.0,124.7866,124.7866,124.6052,124.7041,99154.0
2017-07-11 13:30:00,151.31,151.34,151.15,151.2,151575.0,124.7124,124.7371,124.5805,124.6217,151575.0
2017-07-11 14:00:00,151.2,151.27,150.96,151.08,300349.0,124.6217,124.6794,124.4239,124.5228,300349.0
2017-07-11 14:30:00,151.08,151.14,150.85,150.88,230372.0,124.5228,124.5723,124.3333,124.358,230372.0
2017-07-11 15:00:00,150.89,151.17,150.86,150.99,415432.0,124.3662,124.597,124.3415,124.4486,415432.0
2017-07-11 15:30:00,150.99,151.15,150.5,150.62,1058013.0,124.4486,124.5805,124.0448,124.1437,1058013.0
2017-07-12 09:30:00,151.46,153.11,151.09,152.95,605736.0,124.836,126.196,124.5311,126.0641,605736.0
2017-07-12 10:00:00,152.94,153.14,152.62,153.01,390628.0,126.0559,126.2207,125.7921,126.1136,390628.0
2017-07-12 10:30:00,153.01,153.1,152.43,152.95,297906.0,126.1136,126.1877,125.6355,126.0641,297906.0
2017-07-12 11:00:00,152.94,153.07,152.47,152.61,223758.0,126.0559,126.163,125.6685,125.7839,223758.0
2017-07-12 11:30:00,152.58,152.6,151.99,152.06,163966.0,125.7591,125.7756,125.2729,125.3306,163966.0
2017-07-12 12:00:00,152.09,152.38,152.08,152.12,136233.0,125.3553,125.5943,125.347,125.38,136233.0
2017-07-12 12:30:00,152.11,152.33,152.01,152.29,113071.0,125.3718,125.5531,125.2893,125.5201,113071.0
2017-07-12 13:00:00,152.29,152.53,152.26,152.49,121828.0,125.5201,125.7179,125.4954,125.685,121828.0
2017-07-12 13:30:00,152.5,152.68,152.31,152.63,128399.0,125.6932,125.8416,125.5366,125.8004,128399.0
2017-07-12 14:00:00,152.63,152.64,152.42,152.51,155997.0,125.8004,125.8086,125.6273,125.7015,155997.0
2017-07-12 14:30:00,152.52,152.61,152.47,152.5,214146.0,125.7097,125.7839,125.6685,125.6932,214146.0
2017-07-12 15:00:00,152.51,152.8,152.5,152.57,205378.0,125.7015,125.9405,125.6932,125.7509,205378.0
2017-07-12 15:30:00,152.58,152.69,152.53,152.65,463943.0,125.7591,125.8498,125.7179,125.8168,463943.0
2017-07-13 09:30:00,152.82,153.63,152.6,153.26,224575.0,125.957,126.6246,125.7756,126.3196,224575.0
2017-07-13 10:00:00,153.27,153.66,153.08,153.09,213855.0,126.3279,126.6493,126.1713,126.1795,213855.0
2017-07-13 10:30:00,153.07,153.29,152.9,153.03,132593.0,126.163,126.3443,126.0229,126.13,132593.0
2017-07-13 11:00:00,153.02,153.2,152.94,153.2,106819.0,126.1218,126.2702,126.0559,126.2702,106819.0
2017-07-13 11:30:00,153.18,153.32,153.12,153.26,88847.0,126.2537,126.3691,126.2042,126.3196,88847.0
2017-07-13 12:00:00,153.28,153.61,153.23,153.55,92039.0,126.3361,126.6081,126.2949,126.5586,92039.0
2017-07-13 12:30:00,153.54,153.93,153.54,153.83,133604.0,126.5504,126.8718,126.5504,126.7894,133604.0
2017-07-13 13:00:00,153.82,153.91,153.76,153.86,126573.0,126.7812,126.8554,126.7317,126.8141,126573.0
2017-07-13 13:30:00,153.88,153.94,153.83,153.92,106945.0,126.8306,126.8801,126.7894,126.8636,106945.0
2017-07-13 14:00:00,153.91,154.06,153.87,154.01,152599.0,126.8554,126.979,126.8224,126.9378,152599.0
2017-07-13 14:30:00,154.01,154.13,153.77,153.79,196126.0,126.9378,127.0367,126.74,126.7565,196126.0
2017-07-13 15:00:00,153.79,153.94,153.71,153.84,175096.0,126.7565,126.8801,126.6905,126.7977,175096.0
2017-07-13 15:30:00,153.84,153.98,153.17,153.28,705086.0,126.7977,126.9131,126.2454,126.3361,705086.0
2017-07-14 09:30:00,153.22,153.67,152.11,152.49,360274.0,126.2866,126.6575,125.3718,125.685,360274.0
2017-07-14 10:00:00,152.49,152.5,151.88,152.0,404350.0,125.685,125.6932,125.1822,125.2811,404350.0
2017-07-14 10:30:00,152.0,152.52,151.98,152.51,265741.0,125.2811,125.7097,125.2646,125.7015,265741.0
2017-07-14 11:00:00,152.5,152.52,151.82,151.94,193795.0,125.6932,125.7097,125.1327,125.2316,193795.0
2017-07-14 11:30:00,151.93,152.29,151.92,152.26,159670.0,125.2234,125.5201,125.2152,125.4954,159670.0
2017-07-14 12:00:00,152.25,152.38,152.07,152.23,95991.0,125.4872,125.5943,125.3388,125.4707,95991.0
2017-07-14 12:30:00,152.24,152.44,152.07,152.35,96475.0,125.4789,125.6438,125.3388,125.5696,96475.0
2017-07-14 13:00:00,152.35,152.7,152.33,152.6,104425.0,125.5696,125.8581,125.5531,125.7756,104425.0
2017-07-14 13:30:00,152.61,152.67,152.37,152.54,80369.0,125.7839,125.8333,125.5861,125.7262,80369.0
2017-07-14 14:00:00,152.54,152.89,152.53,152.78,78115.0,125.7262,126.0147,125.7179,125.924,78115.0
2017-07-14 14:30:00,152.77,152.88,152.65,152.83,76834.0,125.9157,126.0064,125.8168,125.9652,76834.0
2017-07-14 15:00:00,152.84,153.08,152.81,152.95,157657.0,125.9734,126.1713,125.9487,126.0641,157657.0
2017-07-14 15:30:00,152.95,153.17,152.8,152.88,366959.0,126.0641,126.2454,125.9405,126.0064,366959.0
2017-07-17 09:30:00,152.9,153.29,152.72,153.15,221755.0,126.0229,126.3443,125.8745,126.229,221755.0
2017-07-17 10:00:00,153.17,153.49,152.77,153.41,177743.0,126.2454,126.5092,125.9157,126.4432,177743.0
2017-07-17 10:30:00,153.41,153.91,153.38,153.85,262673.0,126.4432,126.8554,126.4185,126.8059,262673.0
2017-07-17 11:00:00,153.83,154.1,153.83,154.09,172164.0,126.7894,127.012,126.7894,127.0037,172164.0
2017-07-17 11:30:00,154.09,154.18,154.02,154.05,118559.0,127.0037,127.0779,126.946,126.9707,118559.0
2017-07-17 12:00:00,154.04,154.1,153.9,153.95,81257.0,126.9625,127.012,126.8471,126.8883,81257.0
2017-07-17 12:30:00,153.93,154.25,153.9,154.21,93852.0,126.8718,127.1356,126.8471,127.1026,93852.0
2017-07-17 13:00:00,154.22,154.48,154.22,154.3,122067.0,127.1109,127.3252,127.1109,127.1768,122067.0
2017-07-17 13:30:00,154.3,154.41,154.27,154.39,107836.0,127.1768,127.2675,127.1521,127.251,107836.0
2017-07-17 14:00:00,154.38,154.5,154.32,154.36,121499.0,127.2427,127.3416,127.1933,127.2263,121499.0
2017-07-17 14:30:00,154.35,154.36,154.14,154.35,160015.0,127.218,127.2263,127.0449,127.218,160015.0
2017-07-17 15:00:00,154.35,154.39,154.08,154.24,191605.0,127.218,127.251,126.9955,127.1273,191605.0
2017-07-17 15:30:00,154.25,154.28,153.91,153.95,442111.0,127.1356,127.1603,126.8554,126.8883,442111.0
2017-07-18 09:30:00,153.75,153.86,153.04,153.12,244504.0,126.7235,126.8141,126.1383,126.2042,244504.0
2017-07-18 10:00:00,153.13,153.22,152.93,153.05,220958.0,126.2125,126.2866,126.0476,126.1465,220958.0
2017-07-18 10:30:00,153.06,153.1,152.35,152.43,315730.0,126.1548,126.1877,125.5696,125.6355,315730.0
2017-07-18 11:00:00,152.45,152.82,152.41,152.75,206809.0,125.652,125.957,125.619,125.8993,206809.0
2017-07-18 11:30:00,152.75,152.87,152.58,152.61,113968.0,125.8993,125.9982,125.7591,125.7839,113968.0
2017-07-18 12:00:00,152.6,152.68,152.47,152.59,100845.0,125.7756,125.8416,125.6685,125.7674,100845.0
2017-07-18 12:30:00,152.58,152.65,152.49,152.55,77095.0,125.7591,125.8168,125.685,125.7344,77095.0
2017-07-18 13:00:00,152.55,152.58,152.36,152.39,114609.0,125.7344,125.7591,125.5778,125.6025,114609.0
2017-07-18 13:30:00,152.4,152.78,152.34,152.64,175103.0,125.6108,125.924,125.5613,125.8086,175103.0
2017-07-18 14:00:00,152.63,152.65,152.12,152.16,267562.0,125.8004,125.8168,125.38,125.413,267562.0
2017-07-18 14:30:00,152.17,152.25,152.09,152.19,179855.0,125.4212,125.4872,125.3553,125.4377,179855.0
2017-07-18 15:00:00,152.19,152.47,151.98,152.28,341612.0,125.4377,125.6685,125.2646,125.5119,341612.0
2017-07-18 15:30:00,152.28,152.34,152.15,152.2,563002.0,125.5119,125.5613,125.4047,125.4459,563002.0
2017-07-19 09:30:00,152.55,153.08,152.55,152.94,209818.0,125.7344,126.1713,125.7344,126.0559,209818.0
2017-07-19 10:00:00,152.96,153.29,152.95,153.0,223491.0,126.0724,126.3443,126.0641,126.1053,223491.0
2017-07-19 10:30:00,153.0,153.49,152.88,153.38,130304.0,126.1053,126.5092,126.0064,126.4185,130304.0
2017-07-19 11:00:00,153.39,153.8,153.38,153.57,164977.0,126.4268,126.7647,126.4185,126.5751,164977.0
2017-07-19 11:30:00,153.58,153.84,153.58,153.63,185605.0,126.5834,126.7977,126.5834,126.6246,185605.0
2017-07-19 12:00:00,153.64,153.89,153.59,153.8,119706.0,126.6328,126.8389,126.5916,126.7647,119706.0
2017-07-19 12:30:00,153.79,153.87,153.6,153.81,87524.0,126.7565,126.8224,126.5999,126.7729,87524.0
2017-07-19 13:00:00,153.81,153.86,153.67,153.75,91887.0,126.7729,126.8141,126.6575,126.7235,91887.0
2017-07-19 13:30:00,153.75,154.0,153.65,153.87,117015.0,126.7235,126.9295,126.6411,126.8224,117015.0
2017-07-19 14:00:00,153.87,153.88,153.42,153.42,147208.0,126.8224,126.8306,126.4515,126.4515,147208.0
2017-07-19 14:30:00,153.43,153.48,153.25,153.33,124270.0,126.4597,126.5009,126.3114,126.3773,124270.0
2017-07-19 15:00:00,153.34,153.43,153.2,153.37,225253.0,126.3856,126.4597,126.2702,126.4103,225253.0
2017-07-19 15:30:00,153.38,153.45,153.08,153.25,345957.0,126.4185,126.4762,126.1713,126.3114,345957.0
2017-07-20 09:30:00,152.51,152.57,147.46,147.63,2482317.0,125.7015,125.7509,121.5392,121.6793,2482317.0
2017-07-20 10:00:00,147.59,147.91,146.51,147.17,2223218.0,121.6463,121.9101,120.7561,121.3001,2223218.0
2017-07-20 10:30:00,147.21,147.41,146.2,146.89,1504447.0,121.3331,121.4979,120.5006,121.0693,1504447.0
2017-07-20 11:00:00,146.9,146.92,145.61,146.25,1428277.0,121.0776,121.0941,120.0144,120.5418,1428277.0
2017-07-20 11:30:00,146.27,146.81,145.77,145.87,831470.0,120.5583,121.0034,120.1462,120.2286,831470.0
2017-07-20 12:00:00,145.86,147.35,145.8,147.16,1133898.0,120.2204,121.4485,120.171,121.2919,1133898.0
2017-07-20 12:30:00,147.17,147.32,146.3,146.9,779454.0,121.3001,121.4238,120.5831,121.0776,779454.0
2017-07-20 13:00:00,146.88,147.14,146.32,146.33,728506.0,121.0611,121.2754,120.5995,120.6078,728506.0
2017-07-20 13:30:00,146.34,147.21,146.32,147.2,849026.0,120.616,121.3331,120.5995,121.3249,849026.0
2017-07-20 14:00:00,147.21,147.47,146.8,147.02,773033.0,121.3331,121.5474,120.9952,121.1765,773033.0
2017-07-20 14:30:00,147.02,147.42,146.91,147.32,620061.0,121.1765,121.5062,121.0858,121.4238,620061.0
2017-07-20 15:00:00,147.33,147.56,146.98,147.04,708773.0,121.432,121.6216,121.1435,121.193,708773.0
2017-07-20 15:30:00,147.04,147.31,146.8,146.99,1462957.0,121.193,121.4155,120.9952,121.1518,1462957.0
2017-07-21 09:30:00,147.03,147.4,146.28,146.28,1513028.0,121.1847,121.4897,120.5666,120.5666,1513028.0
2017-07-21 10:00:00,146.27,147.46,146.13,147.01,1158598.0,120.5583,121.5392,120.4429,121.1683,1158598.0
2017-07-21 10:30:00,147.02,147.11,146.19,146.25,709038.0,121.1765,121.2507,120.4924,120.5418,709038.0
2017-07-21 11:00:00,146.25,146.52,146.25,146.48,484277.0,120.5418,120.7644,120.5418,120.7314,484277.0
2017-07-21 11:30:00,146.49,146.81,146.42,146.79,443949.0,120.7397,121.0034,120.682,120.9869,443949.0
2017-07-21 12:00:00,146.81,147.15,146.73,146.98,587599.0,121.0034,121.2836,120.9375,121.1435,587599.0
2017-07-21 12:30:00,146.98,147.19,146.96,147.19,394388.0,121.1435,121.3166,121.127,121.3166,394388.0
2017-07-21 13:00:00,147.18,147.19,146.81,146.95,303046.0,121.3084,121.3166,121.0034,121.1188,303046.0
2017-07-21 13:30:00,146.95,147.06,146.59,146.65,361814.0,121.1188,121.2095,120.8221,120.8715,361814.0
2017-07-21 14:00:00,146.65,146.75,146.25,146.28,398790.0,120.8715,120.954,120.5418,120.5666,398790.0
2017-07-21 14:30:00,146.27,146.72,146.25,146.59,335377.0,120.5583,120.9292,120.5418,120.8221,335377.0
2017-07-21 15:00:00,146.58,146.67,146.34,146.35,434315.0,120.8138,120.888,120.616,120.6243,434315.0
2017-07-21 15:30:00,146.36,146.67,146.31,146.6,759584.0,120.6325,120.888,120.5913,120.8303,759584.0
2017-07-24 09:30:00,146.61,146.69,145.09,145.69,800558.0,120.8386,120.9045,119.5858,120.0803,800558.0
2017-07-24 10:00:00,145.7,145.7,144.88,144.89,690785.0,120.0885,120.0885,119.4127,119.4209,690785.0
2017-07-24 10:30:00,144.89,145.33,144.72,144.92,506954.0,119.4209,119.7836,119.2808,119.4456,506954.0
2017-07-24 11:00:00,144.92,144.96,144.25,144.65,500911.0,119.4456,119.4786,118.8934,119.2231,500911.0
2017-07-24 11:30:00,144.66,145.33,144.39,145.31,399897.0,119.2313,119.7836,119.0088,119.7671,399897.0
2017-07-24 12:00:00,145.33,145.43,144.96,144.97,312104.0,119.7836,119.866,119.4786,119.4869,312104.0
2017-07-24 12:30:00,144.97,144.97,144.64,144.88,278538.0,119.4869,119.4869,119.2149,119.4127,278538.0
2017-07-24 13:00:00,144.9,145.21,144.77,145.15,229830.0,119.4292,119.6847,119.322,119.6352,229830.0
2017-07-24 13:30:00,145.14,145.28,144.95,144.98,238644.0,119.627,119.7424,119.4704,119.4951,238644.0
2017-07-24 14:00:00,144.97,145.07,144.92,144.97,267926.0,119.4869,119.5693,119.4456,119.4869,267926.0
2017-07-24 14:30:00,144.98,145.03,144.68,144.7,220987.0,119.4951,119.5363,119.2478,119.2643,220987.0
2017-07-24 15:00:00,144.71,145.01,144.64,144.83,352818.0,119.2726,119.5198,119.2149,119.3715,352818.0
2017-07-24 15:30:00,144.84,144.87,144.53,144.67,760158.0,119.3797,119.4044,119.1242,119.2396,760158.0
2017-07-25 09:30:00,145.74,146.2,145.28,145.86,539191.0,120.1215,120.5006,119.7424,120.2204,539191.0
2017-07-25 10:00:00,145.84,146.74,145.83,146.71,437550.0,120.2039,120.9457,120.1957,120.921,437550.0
2017-07-25 10:30:00,146.72,146.8,146.5,146.6,291389.0,120.9292,120.9952,120.7479,120.8303,291389.0
2017-07-25 11:00:00,146.62,147.02,146.39,147.01,342567.0,120.8468,121.1765,120.6572,121.1683,342567.0
2017-07-25 11:30:00,147.01,147.25,147.0,147.16,317940.0,121.1683,121.3661,121.16,121.2919,317940.0
2017-07-25 12:00:00,147.16,147.4,147.1,147.36,230297.0,121.2919,121.4897,121.2424,121.4567,230297.0
2017-07-25 12:30:00,147.35,147.37,147.04,147.25,168531.0,121.4485,121.465,121.193,121.3661,168531.0
2017-07-25 13:00:00,147.25,147.33,147.04,147.24,116649.0,121.3661,121.432,121.193,121.3578,116649.0
2017-07-25 13:30:00,147.24,147.29,147.07,147.12,124073.0,121.3578,121.399,121.2177,121.2589,124073.0
2017-07-25 14:00:00,147.12,147.17,146.64,146.79,196504.0,121.2589,121.3001,120.8633,120.9869,196504.0
2017-07-25 14:30:00,146.78,146.86,146.6,146.84,198294.0,120.9787,121.0446,120.8303,121.0281,198294.0
2017-07-25 15:00:00,146.84,147.0,146.67,146.86,193239.0,121.0281,121.16,120.888,121.0446,193239.0
2017-07-25 15:30:00,146.87,147.05,146.73,146.97,487116.0,121.0529,121.2012,120.9375,121.1353,487116.0
2017-07-26 09:30:00,146.86,147.25,145.96,146.15,328070.0,121.0446,121.3661,120.3028,120.4594,328070.0
2017-07-26 10:00:00,146.19,146.7,146.0,146.48,212394.0,120.4924,120.9127,120.3358,120.7314,212394.0
2017-07-26 10:30:00,146.49,146.8,146.41,146.68,145186.0,120.7397,120.9952,120.6737,120.8963,145186.0
2017-07-26 11:00:00,146.69,146.91,146.62,146.85,100440.0,120.9045,121.0858,120.8468,121.0364,100440.0
2017-07-26 11:30:00,146.81,146.82,146.52,146.61,81835.0,121.0034,121.0117,120.7644,120.8386,81835.0
2017-07-26 12:00:00,146.59,146.6,146.47,146.53,88222.0,120.8221,120.8303,120.7232,120.7726,88222.0
2017-07-26 12:30:00,146.53,146.8,146.52,146.75,117103.0,120.7726,120.9952,120.7644,120.954,117103.0
2017-07-26 13:00:00,146.73,146.79,146.56,146.56,97507.0,120.9375,120.9869,120.7974,120.7974,97507.0
2017-07-26 13:30:00,146.57,146.83,146.55,146.72,84872.0,120.8056,121.0199,120.7891,120.9292,84872.0
2017-07-26 14:00:00,146.71,146.92,146.67,146.84,145548.0,120.921,121.0941,120.888,121.0281,145548.0
2017-07-26 14:30:00,146.85,146.86,146.53,146.58,146208.0,121.0364,121.0446,120.7726,120.8138,146208.0
2017-07-26 15:00:00,146.57,146.72,146.54,146.67,147187.0,120.8056,120.9292,120.7809,120.888,147187.0
2017-07-26 15:30:00,146.67,146.69,146.54,146.65,348818.0,120.888,120.9045,120.7809,120.8715,348818.0
2017-07-27 09:30:00,146.18,146.65,145.89,146.49,364949.0,120.4842,120.8715,120.2451,120.7397,364949.0
2017-07-27 10:00:00,146.49,146.94,146.32,146.76,292541.0,120.7397,121.1106,120.5995,120.9622,292541.0
2017-07-27 10:30:00,146.75,146.76,146.51,146.58,206375.0,120.954,120.9622,120.7561,120.8138,206375.0
2017-07-27 11:00:00,146.58,146.66,146.37,146.57,182422.0,120.8138,120.8798,120.6408,120.8056,182422.0
2017-07-27 11:30:00,146.56,146.69,146.55,146.65,220270.0,120.7974,120.9045,120.7891,120.8715,220270.0
2017-07-27 12:00:00,146.64,146.77,146.57,146.65,312638.0,120.8633,120.9704,120.8056,120.8715,312638.0
2017-07-27 12:30:00,146.65,147.02,146.57,146.93,239226.0,120.8715,121.1765,120.8056,121.1023,239226.0
2017-07-27 13:00:00,146.93,147.18,146.57,146.84,175466.0,121.1023,121.3084,120.8056,121.0281,175466.0
2017-07-27 13:30:00,146.89,146.95,146.57,146.89,134491.0,121.0693,121.1188,120.8056,121.0693,134491.0
2017-07-27 14:00:00,146.91,147.12,146.82,147.1,190095.0,121.0858,121.2589,121.0117,121.2424,190095.0
2017-07-27 14:30:00,147.11,147.42,146.99,147.25,301717.0,121.2507,121.5062,121.1518,121.3661,301717.0
2017-07-27 15:00:00,147.25,147.63,147.18,147.59,280463.0,121.3661,121.6793,121.3084,121.6463,280463.0
2017-07-27 15:30:00,147.6,147.86,147.46,147.73,614730.0,121.6545,121.8688,121.5392,121.7617,614730.0
2017-07-28 09:30:00,147.84,148.27,147.7,147.87,322471.0,121.8524,122.2068,121.737,121.8771,322471.0
2017-07-28 10:00:00,147.85,147.96,147.44,147.86,195695.0,121.8606,121.9513,121.5227,121.8688,195695.0
2017-07-28 10:30:00,147.84,148.11,147.71,147.87,183919.0,121.8524,122.0749,121.7452,121.8771,183919.0
2017-07-28 11:00:00,147.87,147.89,147.51,147.72,155077.0,121.8771,121.8936,121.5804,121.7534,155077.0
2017-07-28 11:30:00,147.75,147.94,147.74,147.85,104264.0,121.7782,121.9348,121.7699,121.8606,104264.0
2017-07-28 12:00:00,147.86,147.86,147.33,147.5,112236.0,121.8688,121.8688,121.432,121.5721,112236.0
2017-07-28 12:30:00,147.5,147.55,147.36,147.42,74891.0,121.5721,121.6133,121.4567,121.5062,74891.0
2017-07-28 13:00:00,147.42,147.86,147.32,147.84,73940.0,121.5062,121.8688,121.4238,121.8524,73940.0
2017-07-28 13:30:00,147.84,147.99,147.8,147.95,79447.0,121.8524,121.976,121.8194,121.943,79447.0
2017-07-28 14:00:00,147.95,147.99,147.82,147.92,117752.0,121.943,121.976,121.8359,121.9183,117752.0
2017-07-28 14:30:00,147.92,148.04,147.89,148.0,108450.0,121.9183,122.0172,121.8936,121.9842,108450.0
2017-07-28 15:00:00,148.0,148.15,147.95,148.05,195644.0,121.9842,122.1079,121.943,122.0254,195644.0
2017-07-28 15:30:00,148.05,148.13,147.95,148.05,323654.0,122.0254,122.0914,121.943,122.0254,323654.0
2017-07-31 09:30:00,148.0,148.36,147.69,148.24,234130.0,121.9842,122.2809,121.7287,122.182,234130.0
2017-07-31 10:00:00,148.25,148.27,147.54,147.94,213837.0,122.1903,122.2068,121.6051,121.9348,213837.0
2017-07-31 10:30:00,147.95,148.45,147.94,148.45,193202.0,121.943,122.3551,121.9348,122.3551,193202.0
2017-07-31 11:00:00,148.45,149.1,148.44,149.05,262361.0,122.3551,122.8909,122.3469,122.8497,262361.0
2017-07-31 11:30:00,149.05,149.51,149.03,149.43,247230.0,122.8497,123.2288,122.8332,123.1629,247230.0
2017-07-31 12:00:00,149.43,149.65,149.42,149.61,186398.0,123.1629,123.3442,123.1546,123.3112,186398.0
2017-07-31 12:30:00,149.61,149.7,149.61,149.66,142918.0,123.3112,123.3854,123.3112,123.3524,142918.0
2017-07-31 13:00:00,149.66,149.87,149.64,149.76,174192.0,123.3524,123.5255,123.3359,123.4349,174192.0
2017-07-31 13:30:00,149.77,149.79,149.45,149.47,205861.0,123.4431,123.4596,123.1793,123.1958,205861.0
2017-07-31 14:00:00,149.47,149.95,149.45,149.84,279212.0,123.1958,123.5915,123.1793,123.5008,279212.0
2017-07-31 14:30:00,149.85,149.98,149.49,149.54,235937.0,123.509,123.6162,123.2123,123.2535,235937.0
2017-07-31 15:00:00,149.55,149.92,149.54,149.89,236664.0,123.2618,123.5667,123.2535,123.542,236664.0
2017-07-31 15:30:00,149.89,149.96,149.65,149.66,748158.0,123.542,123.5997,123.3442,123.3524,748158.0
2017-08-01 09:30:00,150.24,150.39,149.05,149.09,356391.0,123.8305,123.9541,122.8497,122.8826,356391.0
2017-08-01 10:00:00,149.09,149.73,148.95,149.71,223542.0,122.8826,123.4101,122.7672,123.3936,223542.0
2017-08-01 10:30:00,149.71,149.88,149.45,149.57,200474.0,123.3936,123.5338,123.1793,123.2783,200474.0
2017-08-01 11:00:00,149.55,149.71,149.44,149.68,170178.0,123.2618,123.3936,123.1711,123.3689,170178.0
2017-08-01 11:30:00,149.67,149.83,149.55,149.72,182682.0,123.3607,123.4925,123.2618,123.4019,182682.0
2017-08-01 12:00:00,149.72,149.88,149.68,149.78,254995.0,123.4019,123.5338,123.3689,123.4513,254995.0
2017-08-01 12:30:00,149.79,149.98,149.75,149.92,212300.0,123.4596,123.6162,123.4266,123.5667,212300.0
2017-08-01 13:00:00,149.9,150.04,149.88,149.94,136470.0,123.5502,123.6656,123.5338,123.5832,136470.0
2017-08-01 13:30:00,149.92,149.92,149.57,149.63,94140.0,123.5667,123.5667,123.2783,123.3277,94140.0
2017-08-01 14:00:00,149.62,149.86,149.58,149.74,112389.0,123.3195,123.5173,123.2865,123.4184,112389.0
2017-08-01 14:30:00,149.77,149.93,149.71,149.89,77085.0,123.4431,123.575,123.3936,123.542,77085.0
2017-08-01 15:00:00,149.9,150.0,149.78,149.88,149245.0,123.5502,123.6327,123.4513,123.5338,149245.0
2017-08-01 15:30:00,149.87,149.94,149.81,149.83,389504.0,123.5255,123.5832,123.4761,123.4925,389504.0
2017-08-02 09:30:00,149.94,150.86,149.92,150.7,585383.0,123.5832,124.3415,123.5667,124.2096,585383.0
2017-08-02 10:00:00,150.68,150.81,150.38,150.47,296000.0,124.1931,124.3003,123.9459,124.02,296000.0
2017-08-02 10:30:00,150.48,150.81,150.27,150.43,312642.0,124.0283,124.3003,123.8552,123.9871,312642.0
2017-08-02 11:00:00,150.45,150.6,150.16,150.47,246925.0,124.0036,124.1272,123.7645,124.02,246925.0
2017-08-02 11:30:00,150.48,150.6,150.12,150.56,199319.0,124.0283,124.1272,123.7316,124.0942,199319.0
2017-08-02 12:00:00,150.57,150.6,150.37,150.44,108620.0,124.1025,124.1272,123.9376,123.9953,108620.0
2017-08-02 12:30:00,150.45,150.46,150.12,150.29,117554.0,124.0036,124.0118,123.7316,123.8717,117554.0
2017-08-02 13:00:00,150.28,150.49,150.24,150.31,132948.0,123.8634,124.0365,123.8305,123.8882,132948.0
2017-08-02 13:30:00,150.31,150.39,150.12,150.2,115679.0,123.8882,123.9541,123.7316,123.7975,115679.0
2017-08-02 14:00:00,150.2,150.4,150.15,150.26,122616.0,123.7975,123.9624,123.7563,123.847,122616.0
2017-08-02 14:30:00,150.28,150.37,150.25,150.3,143669.0,123.8634,123.9376,123.8387,123.8799,143669.0
2017-08-02 15:00:00,150.32,150.49,150.31,150.44,155727.0,123.8964,124.0365,123.8882,123.9953,155727.0
2017-08-02 15:30:00,150.44,150.52,150.26,150.47,440917.0,123.9953,124.0613,123.847,124.02,440917.0
2017-08-03 09:30:00,150.7,151.23,150.63,150.97,352917.0,124.2096,124.6465,124.1519,124.4322,352917.0
2017-08-03 10:00:00,150.96,151.58,150.92,151.58,216294.0,124.4239,124.9349,124.3909,124.9349,216294.0
2017-08-03 10:30:00,151.56,151.93,151.39,151.91,215228.0,124.9184,125.2234,124.7783,125.2069,215228.0
2017-08-03 11:00:00,151.9,152.03,151.51,151.62,238801.0,125.1987,125.3058,124.8772,124.9679,238801.0
2017-08-03 11:30:00,151.64,151.64,151.15,151.17,129898.0,124.9844,124.9844,124.5805,124.597,129898.0
2017-08-03 12:00:00,151.15,151.33,151.14,151.21,117978.0,124.5805,124.7289,124.5723,124.63,117978.0
2017-08-03 12:30:00,151.21,151.24,150.85,150.86,110363.0,124.63,124.6547,124.3333,124.3415,110363.0
2017-08-03 13:00:00,150.86,150.98,150.83,150.94,92265.0,124.3415,124.4404,124.3168,124.4074,92265.0
2017-08-03 13:30:00,150.94,151.04,150.81,151.04,97560.0,124.4074,124.4899,124.3003,124.4899,97560.0
2017-08-03 14:00:00,151.04,151.1,150.86,151.09,140777.0,124.4899,124.5393,124.3415,124.5311,140777.0
2017-08-03 14:30:00,151.09,151.3,150.99,151.29,150770.0,124.5311,124.7041,124.4486,124.6959,150770.0
2017-08-03 15:00:00,151.27,151.28,150.91,150.98,193050.0,124.6794,124.6877,124.3827,124.4404,193050.0
2017-08-03 15:30:00,150.97,151.02,150.76,150.8,682013.0,124.4322,124.4734,124.2591,124.292,682013.0
2017-08-04 09:30:00,151.01,151.78,151.01,151.57,444286.0,124.4651,125.0998,124.4651,124.9267,444286.0
2017-08-04 10:00:00,151.55,151.62,150.8,151.08,312104.0,124.9102,124.9679,124.292,124.5228,312104.0
2017-08-04 10:30:00,151.08,151.25,150.94,151.2,176113.0,124.5228,124.6629,124.4074,124.6217,176113.0
2017-08-04 11:00:00,151.21,151.36,151.07,151.23,105697.0,124.63,124.7536,124.5146,124.6465,105697.0
2017-08-04 11:30:00,151.22,151.44,151.2,151.36,88790.0,124.6382,124.8195,124.6217,124.7536,88790.0
2017-08-04 12:00:00,151.36,151.62,151.33,151.57,115735.0,124.7536,124.9679,124.7289,124.9267,115735.0
2017-08-04 12:30:00,151.57,151.84,151.51,151.84,122654.0,124.9267,125.1492,124.8772,125.1492,122654.0
2017-08-04 13:00:00,151.82,151.94,151.74,151.94,87553.0,125.1327,125.2316,125.0668,125.2316,87553.0
2017-08-04 13:30:00,151.93,152.07,151.87,151.94,105638.0,125.2234,125.3388,125.174,125.2316,105638.0
2017-08-04 14:00:00,151.91,152.04,151.82,152.04,118964.0,125.2069,125.3141,125.1327,125.3141,118964.0
2017-08-04 14:30:00,152.02,152.38,152.02,152.38,154786.0,125.2976,125.5943,125.2976,125.5943,154786.0
2017-08-04 15:00:00,152.38,152.6,152.34,152.59,172784.0,125.5943,125.7756,125.5613,125.7674,172784.0
2017-08-04 15:30:00,152.59,152.74,152.52,152.69,558699.0,125.7674,125.891,125.7097,125.8498,558699.0
2017-08-07 09:30:00,152.83,153.16,152.47,153.14,330553.0,125.9652,126.2372,125.6685,126.2207,330553.0
2017-08-07 10:00:00,153.14,153.48,153.01,153.23,155468.0,126.2207,126.5009,126.1136,126.2949,155468.0
2017-08-07 10:30:00,153.24,153.37,153.03,153.26,180841.0,126.3031,126.4103,126.13,126.3196,180841.0
2017-08-07 11:00:00,153.25,153.66,153.22,153.65,204065.0,126.3114,126.6493,126.2866,126.6411,204065.0
2017-08-07 11:30:00,153.65,154.03,153.4,154.03,188456.0,126.6411,126.9543,126.435,126.9543,188456.0
2017-08-07 12:00:00,154.03,154.47,153.94,154.27,285615.0,126.9543,127.3169,126.8801,127.1521,285615.0
2017-08-07 12:30:00,154.28,154.3,153.93,154.06,151446.0,127.1603,127.1768,126.8718,126.979,151446.0
2017-08-07 13:00:00,154.06,154.06,153.6,153.7,119666.0,126.979,126.979,126.5999,126.6823,119666.0
2017-08-07 13:30:00,153.69,153.74,153.51,153.6,95810.0,126.674,126.7152,126.5257,126.5999,95810.0
2017-08-07 14:00:00,153.6,153.88,153.6,153.86,144371.0,126.5999,126.8306,126.5999,126.8141,144371.0
2017-08-07 14:30:00,153.87,153.9,153.71,153.78,141117.0,126.8224,126.8471,126.6905,126.7482,141117.0
2017-08-07 15:00:00,153.78,153.84,153.72,153.73,185199.0,126.7482,126.7977,126.6988,126.707,185199.0
2017-08-07 15:30:00,153.73,153.8,153.23,153.36,644626.0,126.707,126.7647,126.2949,126.402,644626.0
2017-08-08 09:30:00,153.32,153.79,153.08,153.69,200495.0,126.3691,126.7565,126.1713,126.674,200495.0
2017-08-08 10:00:00,153.64,153.98,153.45,153.98,162380.0,126.6328,126.9131,126.4762,126.9131,162380.0
2017-08-08 10:30:00,153.98,154.07,153.76,153.98,136261.0,126.9131,126.9872,126.7317,126.9131,136261.0
2017-08-08 11:00:00,153.98,154.13,153.96,154.05,133258.0,126.9131,127.0367,126.8966,126.9707,133258.0
2017-08-08 11:30:00,154.04,154.17,153.85,154.16,150408.0,126.9625,127.0697,126.8059,127.0614,150408.0
2017-08-08 12:00:00,154.17,154.2,153.95,154.02,106594.0,127.0697,127.0944,126.8883,126.946,106594.0
2017-08-08 12:30:00,154.04,154.13,153.94,154.03,92998.0,126.9625,127.0367,126.8801,126.9543,92998.0
2017-08-08 13:00:00,154.04,154.04,153.78,153.81,128674.0,126.9625,126.9625,126.7482,126.7729,128674.0
2017-08-08 13:30:00,153.81,153.99,153.75,153.87,108750.0,126.7729,126.9213,126.7235,126.8224,108750.0
2017-08-08 14:00:00,153.88,153.99,153.75,153.95,107574.0,126.8306,126.9213,126.7235,126.8883,107574.0
2017-08-08 14:30:00,153.96,154.0,153.87,153.91,121526.0,126.8966,126.9295,126.8224,126.8554,121526.0
2017-08-08 15:00:00,153.91,154.03,153.62,153.75,196843.0,126.8554,126.9543,126.6163,126.7235,196843.0
2017-08-08 15:30:00,153.74,153.74,153.27,153.36,503486.0,126.7152,126.7152,126.3279,126.402,503486.0
2017-08-09 09:30:00,153.35,154.74,153.32,154.73,484087.0,126.3938,127.5395,126.3691,127.5312,484087.0
2017-08-09 10:00:00,154.75,154.79,154.35,154.78,266340.0,127.5477,127.5807,127.218,127.5724,266340.0
2017-08-09 10:30:00,154.79,155.06,154.55,154.8,234908.0,127.5807,127.8032,127.3829,127.5889,234908.0
2017-08-09 11:00:00,154.81,154.98,154.66,154.91,151025.0,127.5972,127.7373,127.4735,127.6796,151025.0
2017-08-09 11:30:00,154.92,155.37,154.85,155.34,160775.0,127.6878,128.0587,127.6301,128.034,160775.0
2017-08-09 12:00:00,155.34,155.53,155.29,155.29,124628.0,128.034,128.1906,127.9928,127.9928,124628.0
2017-08-09 12:30:00,155.29,155.39,155.17,155.37,150814.0,127.9928,128.0752,127.8939,128.0587,150814.0
2017-08-09 13:00:00,155.37,155.46,155.24,155.35,126449.0,128.0587,128.1329,127.9516,128.0422,126449.0
2017-08-09 13:30:00,155.36,155.57,155.14,155.15,108179.0,128.0505,128.2236,127.8691,127.8774,108179.0
2017-08-09 14:00:00,155.17,155.23,155.02,155.06,171241.0,127.8939,127.9433,127.7702,127.8032,171241.0
2017-08-09 14:30:00,155.06,155.13,154.74,154.97,170692.0,127.8032,127.8609,127.5395,127.729,170692.0
2017-08-09 15:00:00,154.95,155.13,154.8,155.1,211170.0,127.7125,127.8609,127.5889,127.8362,211170.0
2017-08-09 15:30:00,155.1,155.44,154.93,155.3,538941.0,127.8362,128.1164,127.6961,128.001,538941.0
2017-08-10 09:30:00,155.19,155.98,154.89,154.98,515778.0,127.9104,128.5615,127.6631,127.7373,515778.0
2017-08-10 10:00:00,155.0,155.03,154.13,154.45,367300.0,127.7538,127.7785,127.0367,127.3004,367300.0
2017-08-10 10:30:00,154.47,154.87,154.39,154.55,224645.0,127.3169,127.6466,127.251,127.3829,224645.0
2017-08-10 11:00:00,154.54,155.01,154.34,154.91,178722.0,127.3746,127.762,127.2098,127.6796,178722.0
2017-08-10 11:30:00,154.9,154.94,154.72,154.89,186669.0,127.6713,127.7043,127.523,127.6631,186669.0
2017-08-10 12:00:00,154.86,154.94,154.63,154.73,139406.0,127.6384,127.7043,127.4488,127.5312,139406.0
2017-08-10 12:30:00,154.74,154.94,154.62,154.76,154351.0,127.5395,127.7043,127.4406,127.5559,154351.0
2017-08-10 13:00:00,154.77,154.83,154.57,154.82,98221.0,127.5642,127.6136,127.3993,127.6054,98221.0
2017-08-10 13:30:00,154.83,154.86,154.58,154.75,123869.0,127.6136,127.6384,127.4076,127.5477,123869.0
2017-08-10 14:00:00,154.77,155.15,154.7,155.12,143202.0,127.5642,127.8774,127.5065,127.8527,143202.0
2017-08-10 14:30:00,155.13,155.4,155.07,155.16,174509.0,127.8609,128.0834,127.8115,127.8856,174509.0
2017-08-10 15:00:00,155.16,155.22,154.46,154.6,231538.0,127.8856,127.9351,127.3087,127.4241,231538.0
2017-08-10 15:30:00,154.61,154.68,153.88,153.98,633848.0,127.4323,127.49,126.8306,126.9131,633848.0
2017-08-11 09:30:00,154.11,155.37,153.98,155.08,379775.0,127.0202,128.0587,126.9131,127.8197,379775.0
2017-08-11 10:00:00,155.07,155.72,154.96,155.42,309986.0,127.8115,128.3472,127.7208,128.0999,309986.0
2017-08-11 10:30:00,155.42,155.72,155.31,155.41,224547.0,128.0999,128.3472,128.0093,128.0917,224547.0
2017-08-11 11:00:00,155.4,155.57,154.95,154.97,255966.0,128.0834,128.2236,127.7125,127.729,255966.0
2017-08-11 11:30:00,154.98,155.22,154.84,155.13,162381.0,127.7373,127.9351,127.6219,127.8609,162381.0
2017-08-11 12:00:00,155.14,155.29,155.03,155.28,109837.0,127.8691,127.9928,127.7785,127.9845,109837.0
2017-08-11 12:30:00,155.27,155.29,155.1,155.18,81852.0,127.9763,127.9928,127.8362,127.9021,81852.0
2017-08-11 13:00:00,155.17,155.43,155.13,155.4,76758.0,127.8939,128.1082,127.8609,128.0834,76758.0
2017-08-11 13:30:00,155.39,155.49,155.13,155.3,98388.0,128.0752,128.1576,127.8609,128.001,98388.0
2017-08-11 14:00:00,155.29,155.5,155.28,155.28,113703.0,127.9928,128.1659,127.9845,127.9845,113703.0
2017-08-11 14:30:00,155.28,155.35,154.66,154.66,180247.0,127.9845,128.0422,127.4735,127.4735,180247.0
2017-08-11 15:00:00,154.68,154.81,154.5,154.65,251367.0,127.49,127.5972,127.3416,127.4653,251367.0
2017-08-11 15:30:00,154.65,155.05,154.64,154.88,507298.0,127.4653,127.795,127.457,127.6548,507298.0
2017-08-14 09:30:00,156.04,156.05,153.63,154.03,872388.0,128.6109,128.6192,126.6246,126.9543,872388.0
2017-08-14 10:00:00,154.03,154.33,154.01,154.28,439144.0,126.9543,127.2015,126.9378,127.1603,439144.0
2017-08-14 10:30:00,154.29,154.89,154.26,154.86,314732.0,127.1686,127.6631,127.1438,127.6384,314732.0
2017-08-14 11:00:00,154.84,154.85,154.15,154.35,274184.0,127.6219,127.6301,127.0532,127.218,274184.0
2017-08-14 11:30:00,154.35,154.39,154.0,154.21,290099.0,127.218,127.251,126.9295,127.1026,290099.0
2017-08-14 12:00:00,154.23,154.35,154.01,154.09,229371.0,127.1191,127.218,126.9378,127.0037,229371.0
2017-08-14 12:30:00,154.09,154.5,154.08,154.29,174630.0,127.0037,127.3416,126.9955,127.1686,174630.0
2017-08-14 13:00:00,154.29,154.42,154.02,154.03,221033.0,127.1686,127.2757,126.946,126.9543,221033.0
2017-08-14 13:30:00,154.06,154.35,154.03,154.22,202505.0,126.979,127.218,126.9543,127.1109,202505.0
2017-08-14 14:00:00,154.21,154.35,154.11,154.21,192492.0,127.1026,127.218,127.0202,127.1026,192492.0
2017-08-14 14:30:00,154.22,154.28,153.56,153.66,329094.0,127.1109,127.1603,126.5669,126.6493,329094.0
2017-08-14 15:00:00,153.68,153.99,153.58,153.89,396227.0,126.6658,126.9213,126.5834,126.8389,396227.0
2017-08-14 15:30:00,153.9,154.26,153.73,154.25,1050476.0,126.8471,127.1438,126.707,127.1356,1050476.0
2017-08-15 09:30:00,154.28,154.8,149.77,150.89,1967732.0,127.1603,127.5889,123.4431,124.3662,1967732.0
2017-08-15 10:00:00,150.91,150.94,148.26,148.69,1631389.0,124.3827,124.4074,122.1985,122.5529,1631389.0
2017-08-15 10:30:00,148.69,149.99,148.52,149.83,1178682.0,122.5529,123.6244,122.4128,123.4925,1178682.0
2017-08-15 11:00:00,149.83,150.59,149.66,150.09,779526.0,123.4925,124.119,123.3524,123.7068,779526.0
2017-08-15 11:30:00,150.09,150.09,149.62,149.72,414528.0,123.7068,123.7068,123.3195,123.4019,414528.0
2017-08-15 12:00:00,149.72,149.95,149.14,149.94,568740.0,123.4019,123.5915,122.9238,123.5832,568740.0
2017-08-15 12:30:00,149.95,150.19,149.67,149.94,398475.0,123.5915,123.7893,123.3607,123.5832,398475.0
2017-08-15 13:00:00,149.92,150.07,149.56,149.59,326762.0,123.5667,123.6904,123.27,123.2947,326762.0
2017-08-15 13:30:00,149.59,149.72,149.11,149.18,677732.0,123.2947,123.4019,122.8991,122.9568,677732.0
2017-08-15 14:00:00,149.17,149.45,148.82,149.44,844596.0,122.9486,123.1793,122.6601,123.1711,844596.0
2017-08-15 14:30:00,149.44,149.79,149.35,149.79,410584.0,123.1711,123.4596,123.0969,123.4596,410584.0
2017-08-15 15:00:00,149.78,150.44,149.73,150.07,801792.0,123.4513,123.9953,123.4101,123.6904,801792.0
2017-08-15 15:30:00,150.05,150.34,149.92,150.16,1119363.0,123.6739,123.9129,123.5667,123.7645,1119363.0
2017-08-16 09:30:00,151.45,152.32,151.16,151.96,1024125.0,124.8278,125.5449,124.5888,125.2481,1024125.0
2017-08-16 10:00:00,151.97,152.78,151.85,152.67,516768.0,125.2564,125.924,125.1575,125.8333,516768.0
2017-08-16 10:30:00,152.67,152.94,152.46,152.8,377714.0,125.8333,126.0559,125.6602,125.9405,377714.0
2017-08-16 11:00:00,152.81,152.9,152.17,152.4,313697.0,125.9487,126.0229,125.4212,125.6108,313697.0
2017-08-16 11:30:00,152.4,152.95,152.34,152.93,223811.0,125.6108,126.0641,125.5613,126.0476,223811.0
2017-08-16 12:00:00,152.93,152.93,152.48,152.65,206922.0,126.0476,126.0476,125.6767,125.8168,206922.0
2017-08-16 12:30:00,152.65,152.88,152.55,152.65,183846.0,125.8168,126.0064,125.7344,125.8168,183846.0
2017-08-16 13:00:00,152.64,152.67,152.22,152.43,205831.0,125.8086,125.8333,125.4624,125.6355,205831.0
2017-08-16 13:30:00,152.43,152.49,152.29,152.36,165764.0,125.6355,125.685,125.5201,125.5778,165764.0
2017-08-16 14:00:00,152.37,152.52,152.11,152.3,264576.0,125.5861,125.7097,125.3718,125.5284,264576.0
2017-08-16 14:30:00,152.29,152.34,152.1,152.34,176591.0,125.5201,125.5613,125.3635,125.5613,176591.0
2017-08-16 15:00:00,152.33,152.54,152.25,152.41,333930.0,125.5531,125.7262,125.4872,125.619,333930.0
2017-08-16 15:30:00,152.42,152.49,152.18,152.27,690988.0,125.6273,125.685,125.4295,125.5036,690988.0
2017-08-17 09:30:00,151.81,152.15,151.41,151.43,439026.0,125.1245,125.4047,124.7948,124.8113,439026.0
2017-08-17 10:00:00,151.42,151.69,151.2,151.52,256376.0,124.8031,125.0256,124.6217,124.8855,256376.0
2017-08-17 10:30:00,151.52,151.76,151.29,151.31,200864.0,124.8855,125.0833,124.6959,124.7124,200864.0
2017-08-17 11:00:00,151.34,151.71,151.3,151.3,160432.0,124.7371,125.0421,124.7041,124.7041,160432.0
2017-08-17 11:30:00,151.31,151.4,151.03,151.13,206457.0,124.7124,124.7866,124.4816,124.564,206457.0
2017-08-17 12:00:00,151.13,151.29,151.08,151.16,107715.0,124.564,124.6959,124.5228,124.5888,107715.0
2017-08-17 12:30:00,151.15,151.44,151.1,151.36,128195.0,124.5805,124.8195,124.5393,124.7536,128195.0
2017-08-17 13:00:00,151.36,151.36,150.9,150.98,149834.0,124.7536,124.7536,124.3745,124.4404,149834.0
2017-08-17 13:30:00,150.98,151.04,150.75,150.9,168325.0,124.4404,124.4899,124.2508,124.3745,168325.0
2017-08-17 14:00:00,150.9,150.94,150.61,150.82,150649.0,124.3745,124.4074,124.1354,124.3085,150649.0
2017-08-17 14:30:00,150.79,150.83,150.56,150.62,156455.0,124.2838,124.3168,124.0942,124.1437,156455.0
2017-08-17 15:00:00,150.63,150.64,150.01,150.06,373655.0,124.1519,124.1602,123.6409,123.6821,373655.0
2017-08-17 15:30:00,150.06,150.25,149.61,149.69,806333.0,123.6821,123.8387,123.3112,123.3772,806333.0
2017-08-18 09:30:00,149.61,149.61,146.96,148.1,1357403.0,123.3112,123.3112,121.127,122.0667,1357403.0
2017-08-18 10:00:00,148.13,148.51,147.84,147.93,428613.0,122.0914,122.4046,121.8524,121.9265,428613.0
2017-08-18 10:30:00,147.93,147.95,147.35,147.64,333123.0,121.9265,121.943,121.4485,121.6875,333123.0
2017-08-18 11:00:00,147.67,147.99,147.18,147.92,485219.0,121.7122,121.976,121.3084,121.9183,485219.0
2017-08-18 11:30:00,147.92,148.01,147.69,147.82,445989.0,121.9183,121.9925,121.7287,121.8359,445989.0
2017-08-18 12:00:00,147.82,147.99,147.63,147.79,231142.0,121.8359,121.976,121.6793,121.8111,231142.0
2017-08-18 12:30:00,147.8,148.21,147.69,147.97,303607.0,121.8194,122.1573,121.7287,121.9595,303607.0
2017-08-18 13:00:00,147.95,148.02,147.8,147.84,221271.0,121.943,122.0007,121.8194,121.8524,221271.0
2017-08-18 13:30:00,147.85,148.01,147.8,147.86,174044.0,121.8606,121.9925,121.8194,121.8688,174044.0
2017-08-18 14:00:00,147.87,148.0,147.85,147.89,212100.0,121.8771,121.9842,121.8606,121.8936,212100.0
2017-08-18 14:30:00,147.9,148.02,147.77,147.81,212566.0,121.9018,122.0007,121.7947,121.8276,212566.0
2017-08-18 15:00:00,147.8,147.81,147.3,147.4,429475.0,121.8194,121.8276,121.4073,121.4897,429475.0
2017-08-18 15:30:00,147.4,147.67,147.29,147.46,748390.0,121.4897,121.7122,121.399,121.5392,748390.0
2017-08-21 09:30:00,146.97,147.94,146.89,147.84,451886.0,121.1353,121.9348,121.0693,121.8524,451886.0
2017-08-21 10:00:00,147.84,148.32,147.74,148.24,294255.0,121.8524,122.248,121.7699,122.182,294255.0
2017-08-21 10:30:00,148.22,148.95,148.16,148.93,240912.0,122.1656,122.7672,122.1161,122.7508,240912.0
2017-08-21 11:00:00,148.91,149.48,148.85,149.17,289028.0,122.7343,123.2041,122.6848,122.9486,289028.0
2017-08-21 11:30:00,149.18,149.58,149.18,149.36,221268.0,122.9568,123.2865,122.9568,123.1052,221268.0
2017-08-21 12:00:00,149.37,149.51,149.24,149.43,158782.0,123.1134,123.2288,123.0063,123.1629,158782.0
2017-08-21 12:30:00,149.42,149.82,149.38,149.77,185574.0,123.1546,123.4843,123.1217,123.4431,185574.0
2017-08-21 13:00:00,149.77,149.88,149.57,149.68,148659.0,123.4431,123.5338,123.2783,123.3689,148659.0
2017-08-21 13:30:00,149.68,149.8,149.28,149.31,141791.0,123.3689,123.4678,123.0392,123.064,141791.0
2017-08-21 14:00:00,149.31,149.39,149.12,149.35,190743.0,123.064,123.1299,122.9074,123.0969,190743.0
2017-08-21 14:30:00,149.37,149.46,149.28,149.3,125738.0,123.1134,123.1876,123.0392,123.0557,125738.0
2017-08-21 15:00:00,149.28,149.38,149.12,149.36,211139.0,123.0392,123.1217,122.9074,123.1052,211139.0
2017-08-21 15:30:00,149.37,149.54,149.16,149.2,405472.0,123.1134,123.2535,122.9403,122.9733,405472.0
2017-08-22 09:30:00,149.29,150.58,149.29,150.32,274555.0,123.0475,124.1107,123.0475,123.8964,274555.0
2017-08-22 10:00:00,150.29,150.46,149.84,149.94,174771.0,123.8717,124.0118,123.5008,123.5832,174771.0
2017-08-22 10:30:00,149.95,150.21,149.64,150.19,126749.0,123.5915,123.8058,123.3359,123.7893,126749.0
2017-08-22 11:00:00,150.2,150.28,149.9,150.09,120704.0,123.7975,123.8634,123.5502,123.7068,120704.0
2017-08-22 11:30:00,150.09,150.37,150.0,150.0,147840.0,123.7068,123.9376,123.6327,123.6327,147840.0
2017-08-22 12:00:00,149.98,150.19,149.92,149.95,135718.0,123.6162,123.7893,123.5667,123.5915,135718.0
2017-08-22 12:30:00,149.94,150.07,149.88,150.02,75706.0,123.5832,123.6904,123.5338,123.6492,75706.0
2017-08-22 13:00:00,150.02,150.11,149.93,149.99,99825.0,123.6492,123.7233,123.575,123.6244,99825.0
2017-08-22 13:30:00,149.98,150.06,149.67,149.71,133647.0,123.6162,123.6821,123.3607,123.3936,133647.0
2017-08-22 14:00:00,149.71,149.97,149.57,149.96,152822.0,123.3936,123.6079,123.2783,123.5997,152822.0
2017-08-22 14:30:00,149.98,150.06,149.83,150.05,163180.0,123.6162,123.6821,123.4925,123.6739,163180.0
2017-08-22 15:00:00,150.05,150.13,149.92,149.96,195311.0,123.6739,123.7398,123.5667,123.5997,195311.0
2017-08-22 15:30:00,149.97,150.07,149.76,149.92,474469.0,123.6079,123.6904,123.4349,123.5667,474469.0
2017-08-23 09:30:00,148.58,148.8,147.45,148.16,676620.0,122.4623,122.6436,121.5309,122.1161,676620.0
2017-08-23 10:00:00,148.11,148.13,147.42,147.87,465823.0,122.0749,122.0914,121.5062,121.8771,465823.0
2017-08-23 10:30:00,147.88,148.2,147.51,147.83,411834.0,121.8853,122.1491,121.5804,121.8441,411834.0
2017-08-23 11:00:00,147.85,147.97,147.5,147.58,299726.0,121.8606,121.9595,121.5721,121.6381,299726.0
2017-08-23 11:30:00,147.57,147.92,147.46,147.85,376275.0,121.6298,121.9183,121.5392,121.8606,376275.0
2017-08-23 12:00:00,147.86,147.94,147.68,147.82,220224.0,121.8688,121.9348,121.7205,121.8359,220224.0
2017-08-23 12:30:00,147.81,148.01,147.74,147.78,228176.0,121.8276,121.9925,121.7699,121.8029,228176.0
2017-08-23 13:00:00,147.79,148.01,147.76,147.92,214873.0,121.8111,121.9925,121.7864,121.9183,214873.0
2017-08-23 13:30:00,147.93,148.14,147.89,148.09,141923.0,121.9265,122.0996,121.8936,122.0584,141923.0
2017-08-23 14:00:00,148.1,148.62,148.0,148.53,277245.0,122.0667,122.4952,121.9842,122.4211,277245.0
2017-08-23 14:30:00,148.53,148.9,148.52,148.84,154210.0,122.4211,122.726,122.4128,122.6766,154210.0
2017-08-23 15:00:00,148.85,149.14,148.85,149.14,288464.0,122.6848,122.9238,122.6848,122.9238,288464.0
2017-08-23 15:30:00,149.14,149.48,149.05,149.11,500851.0,122.9238,123.2041,122.8497,122.8991,500851.0
2017-08-24 09:30:00,149.73,150.6,148.77,148.77,359604.0,123.4101,124.1272,122.6189,122.6189,359604.0
2017-08-24 10:00:00,148.84,149.01,148.4,148.66,329057.0,122.6766,122.8167,122.3139,122.5282,329057.0
2017-08-24 10:30:00,148.67,148.95,148.51,148.74,184641.0,122.5365,122.7672,122.4046,122.5942,184641.0
2017-08-24 11:00:00,148.75,149.01,148.4,148.47,279041.0,122.6024,122.8167,122.3139,122.3716,279041.0
2017-08-24 11:30:00,148.48,148.88,148.25,148.73,200284.0,122.3799,122.7095,122.1903,122.5859,200284.0
2017-08-24 12:00:00,148.73,148.81,148.53,148.73,135170.0,122.5859,122.6518,122.4211,122.5859,135170.0
2017-08-24 12:30:00,148.71,148.82,148.51,148.75,114001.0,122.5694,122.6601,122.4046,122.6024,114001.0
2017-08-24 13:00:00,148.75,149.06,148.73,149.01,174152.0,122.6024,122.8579,122.5859,122.8167,174152.0
2017-08-24 13:30:00,149.02,149.18,148.92,148.96,132150.0,122.8249,122.9568,122.7425,122.7755,132150.0
2017-08-24 14:00:00,148.97,149.07,148.73,148.83,214364.0,122.7837,122.8661,122.5859,122.6683,214364.0
2017-08-24 14:30:00,148.8,148.85,148.38,148.41,189706.0,122.6436,122.6848,122.2974,122.3222,189706.0
2017-08-24 15:00:00,148.4,148.41,147.98,148.23,305228.0,122.3139,122.3222,121.9677,122.1738,305228.0
2017-08-24 15:30:00,148.23,148.38,148.13,148.25,376219.0,122.1738,122.2974,122.0914,122.1903,376219.0
2017-08-25 09:30:00,148.51,149.67,148.4,149.54,253851.0,122.4046,123.3607,122.3139,123.2535,253851.0
2017-08-25 10:00:00,149.54,149.95,149.5,149.85,232213.0,123.2535,123.5915,123.2206,123.509,232213.0
2017-08-25 10:30:00,149.85,149.9,149.43,149.49,160237.0,123.509,123.5502,123.1629,123.2123,160237.0
2017-08-25 11:00:00,149.48,149.5,149.14,149.24,121164.0,123.2041,123.2206,122.9238,123.0063,121164.0
2017-08-25 11:30:00,149.24,149.53,149.15,149.34,165498.0,123.0063,123.2453,122.9321,123.0887,165498.0
2017-08-25 12:00:00,149.34,149.76,149.3,149.71,136200.0,123.0887,123.4349,123.0557,123.3936,136200.0
2017-08-25 12:30:00,149.71,150.07,149.71,150.06,182715.0,123.3936,123.6904,123.3936,123.6821,182715.0
2017-08-25 13:00:00,150.06,150.32,150.06,150.31,149318.0,123.6821,123.8964,123.6821,123.8882,149318.0
2017-08-25 13:30:00,150.3,150.53,150.27,150.29,201346.0,123.8799,124.0695,123.8552,123.8717,201346.0
2017-08-25 14:00:00,150.29,150.33,150.01,150.08,130751.0,123.8717,123.9047,123.6409,123.6986,130751.0
2017-08-25 14:30:00,150.08,150.14,149.94,150.05,100376.0,123.6986,123.7481,123.5832,123.6739,100376.0
2017-08-25 15:00:00,150.06,150.17,149.91,150.04,148272.0,123.6821,123.7728,123.5585,123.6656,148272.0
2017-08-25 15:30:00,150.04,150.05,149.62,149.7,375713.0,123.6656,123.6739,123.3195,123.3854,375713.0
2017-08-28 09:30:00,151.94,152.39,150.53,150.86,988197.0,125.2316,125.6025,124.0695,124.3415,988197.0
2017-08-28 10:00:00,150.85,151.16,150.43,150.87,392345.0,124.3333,124.5888,123.9871,124.3497,392345.0
2017-08-28 10:30:00,150.86,151.0,150.58,150.94,227123.0,124.3415,124.4569,124.1107,124.4074,227123.0
2017-08-28 11:00:00,150.95,151.19,150.93,151.08,232901.0,124.4157,124.6135,124.3992,124.5228,232901.0
2017-08-28 11:30:00,151.08,151.7,151.01,151.63,255009.0,124.5228,125.0338,124.4651,124.9761,255009.0
2017-08-28 12:00:00,151.61,151.82,151.43,151.48,239331.0,124.9597,125.1327,124.8113,124.8525,239331.0
2017-08-28 12:30:00,151.48,151.51,151.16,151.4,139767.0,124.8525,124.8772,124.5888,124.7866,139767.0
2017-08-28 13:00:00,151.39,151.46,151.21,151.23,131529.0,124.7783,124.836,124.63,124.6465,131529.0
2017-08-28 13:30:00,151.23,151.74,151.22,151.74,205435.0,124.6465,125.0668,124.6382,125.0668,205435.0
2017-08-28 14:00:00,151.73,151.74,151.38,151.6,189730.0,125.0586,125.0668,124.7701,124.9514,189730.0
2017-08-28 14:30:00,151.59,151.67,151.44,151.57,159750.0,124.9432,125.0091,124.8195,124.9267,159750.0
2017-08-28 15:00:00,151.57,151.65,151.1,151.3,260452.0,124.9267,124.9926,124.5393,124.7041,260452.0
2017-08-28 15:30:00,151.3,151.48,151.16,151.39,502116.0,124.7041,124.8525,124.5888,124.7783,502116.0
2017-08-29 09:30:00,150.07,150.9,149.8,150.71,834787.0,124.425,125.1132,124.2012,124.9557,834787.0
2017-08-29 10:00:00,150.73,150.87,149.86,149.99,357053.0,124.9723,125.0883,124.2509,124.3587,357053.0
2017-08-29 10:30:00,150.0,150.23,149.49,149.62,398367.0,124.367,124.5577,123.9442,124.0519,398367.0
2017-08-29 11:00:00,149.63,149.98,149.47,149.47,246760.0,124.0602,124.3504,123.9276,123.9276,246760.0
2017-08-29 11:30:00,149.46,149.6,149.27,149.48,314138.0,123.9193,124.0354,123.7618,123.9359,314138.0
2017-08-29 12:00:00,149.48,149.57,149.27,149.33,246816.0,123.9359,124.0105,123.7618,123.8115,246816.0
2017-08-29 12:30:00,149.32,149.37,149.08,149.1,287138.0,123.8032,123.8447,123.6042,123.6208,287138.0
2017-08-29 13:00:00,149.1,149.41,149.03,149.24,232150.0,123.6208,123.8778,123.5628,123.7369,232150.0
2017-08-29 13:30:00,149.24,149.31,149.08,149.26,176627.0,123.7369,123.7949,123.6042,123.7535,176627.0
2017-08-29 14:00:00,149.27,149.73,149.18,149.62,203442.0,123.7618,124.1431,123.6871,124.0519,203442.0
2017-08-29 14:30:00,149.62,149.65,149.46,149.58,181222.0,124.0519,124.0768,123.9193,124.0188,181222.0
2017-08-29 15:00:00,149.59,149.86,149.46,149.8,350311.0,124.0271,124.2509,123.9193,124.2012,350311.0
2017-08-29 15:30:00,149.81,149.93,149.77,149.83,394746.0,124.2095,124.309,124.1763,124.2261,394746.0
2017-08-30 09:30:00,150.0,150.1,149.45,149.57,388231.0,124.367,124.4499,123.911,124.0105,388231.0
2017-08-30 10:00:00,149.59,149.6,149.34,149.42,228355.0,124.0271,124.0354,123.8198,123.8861,228355.0
2017-08-30 10:30:00,149.45,149.9,149.28,149.79,186948.0,123.911,124.2841,123.77,124.1929,186948.0
2017-08-30 11:00:00,149.79,149.98,149.67,149.93,202043.0,124.1929,124.3504,124.0934,124.309,202043.0
2017-08-30 11:30:00,149.95,150.18,149.81,150.1,188625.0,124.3255,124.5162,124.2095,124.4499,188625.0
2017-08-30 12:00:00,150.09,150.15,149.88,149.94,154418.0,124.4416,124.4914,124.2675,124.3173,154418.0
2017-08-30 12:30:00,149.95,150.0,149.83,149.91,123098.0,124.3255,124.367,124.2261,124.2924,123098.0
2017-08-30 13:00:00,149.91,150.18,149.79,149.99,150019.0,124.2924,124.5162,124.1929,124.3587,150019.0
2017-08-30 13:30:00,150.05,150.23,149.97,150.07,164490.0,124.4085,124.5577,124.3421,124.425,164490.0
2017-08-30 14:00:00,150.08,150.21,149.99,150.1,147544.0,124.4333,124.5411,124.3587,124.4499,147544.0
2017-08-30 14:30:00,150.09,150.25,150.02,150.15,154924.0,124.4416,124.5743,124.3836,124.4914,154924.0
2017-08-30 15:00:00,150.16,150.19,149.85,149.99,150358.0,124.4997,124.5245,124.2426,124.3587,150358.0
2017-08-30 15:30:00,149.98,150.05,149.7,150.0,403758.0,124.3504,124.4085,124.1183,124.367,403758.0
2017-08-31 09:30:00,150.61,150.93,150.5,150.62,470854.0,124.8728,125.1381,124.7816,124.8811,470854.0
2017-08-31 10:00:00,150.64,150.69,150.16,150.26,201155.0,124.8976,124.9391,124.4997,124.5826,201155.0
2017-08-31 10:30:00,150.25,150.48,150.07,150.48,199529.0,124.5743,124.765,124.425,124.765,199529.0
2017-08-31 11:00:00,150.48,150.69,150.43,150.56,171604.0,124.765,124.9391,124.7235,124.8313,171604.0
2017-08-31 11:30:00,150.55,150.6,150.29,150.49,193383.0,124.823,124.8645,124.6074,124.7733,193383.0
2017-08-31 12:00:00,150.5,150.51,150.28,150.36,142090.0,124.7816,124.7899,124.5992,124.6655,142090.0
2017-08-31 12:30:00,150.4,150.48,150.27,150.42,112409.0,124.6986,124.765,124.5909,124.7152,112409.0
2017-08-31 13:00:00,150.44,150.5,150.36,150.44,109434.0,124.7318,124.7816,124.6655,124.7318,109434.0
2017-08-31 13:30:00,150.44,150.5,150.16,150.26,138672.0,124.7318,124.7816,124.4997,124.5826,138672.0
2017-08-31 14:00:00,150.25,150.27,149.92,150.01,179881.0,124.5743,124.5909,124.3007,124.3753,179881.0
2017-08-31 14:30:00,150.02,150.31,149.88,150.23,345547.0,124.3836,124.624,124.2675,124.5577,345547.0
2017-08-31 15:00:00,150.23,150.25,150.08,150.17,306487.0,124.5577,124.5743,124.4333,124.508,306487.0
2017-08-31 15:30:00,150.17,150.25,149.85,149.88,829189.0,124.508,124.5743,124.2426,124.2675,829189.0
2017-09-01 09:30:00,150.26,150.64,149.76,150.1,424685.0,124.5826,124.8976,124.168,124.4499,424685.0
2017-09-01 10:00:00,150.15,150.69,150.0,150.66,221451.0,124.4914,124.9391,124.367,124.9142,221451.0
2017-09-01 10:30:00,150.68,150.75,150.27,150.38,204329.0,124.9308,124.9888,124.5909,124.6821,204329.0
2017-09-01 11:00:00,150.37,150.6,150.36,150.39,164135.0,124.6738,124.8645,124.6655,124.6904,164135.0
2017-09-01 11:30:00,150.37,150.51,150.31,150.42,128633.0,124.6738,124.7899,124.624,124.7152,128633.0
2017-09-01 12:00:00,150.41,150.56,150.35,150.54,87661.0,124.7069,124.8313,124.6572,124.8147,87661.0
2017-09-01 12:30:00,150.53,150.68,150.48,150.54,134325.0,124.8064,124.9308,124.765,124.8147,134325.0
2017-09-01 13:00:00,150.54,150.56,150.43,150.47,92302.0,124.8147,124.8313,124.7235,124.7567,92302.0
2017-09-01 13:30:00,150.47,150.66,150.41,150.6,121957.0,124.7567,124.9142,124.7069,124.8645,121957.0
2017-09-01 14:00:00,150.59,150.76,150.58,150.72,166218.0,124.8562,124.9971,124.8479,124.964,166218.0
2017-09-01 14:30:00,150.72,150.89,150.72,150.77,151057.0,124.964,125.1049,124.964,125.0054,151057.0
2017-09-01 15:00:00,150.78,150.92,150.76,150.91,157275.0,125.0137,125.1298,124.9971,125.1215,157275.0
2017-09-01 15:30:00,150.9,150.94,150.76,150.76,371422.0,125.1132,125.1464,124.9971,124.9971,371422.0
2017-09-05 09:30:00,151.79,153.92,151.7,153.83,1059050.0,125.8511,127.6171,125.7765,127.5425,1059050.0
2017-09-05 10:00:00,153.76,153.91,152.21,152.54,755026.0,127.4845,127.6088,126.1993,126.473,755026.0
2017-09-05 10:30:00,152.54,152.69,152.02,152.57,456780.0,126.473,126.5973,126.0418,126.4978,456780.0
2017-09-05 11:00:00,152.56,153.25,152.4,153.24,345250.0,126.4895,127.0616,126.3569,127.0533,345250.0
2017-09-05 11:30:00,153.25,153.87,153.11,153.78,399813.0,127.0616,127.5757,126.9455,127.5011,399813.0
2017-09-05 12:00:00,153.78,153.83,153.18,153.39,361694.0,127.5011,127.5425,127.0036,127.1777,361694.0
2017-09-05 12:30:00,153.39,153.68,153.11,153.62,261063.0,127.1777,127.4181,126.9455,127.3684,261063.0
2017-09-05 13:00:00,153.61,153.61,152.87,152.94,316872.0,127.3601,127.3601,126.7466,126.8046,316872.0
2017-09-05 13:30:00,152.96,152.96,152.57,152.58,392083.0,126.8212,126.8212,126.4978,126.5061,392083.0
2017-09-05 14:00:00,152.59,153.0,152.56,152.98,303212.0,126.5144,126.8543,126.4895,126.8378,303212.0
2017-09-05 14:30:00,152.99,153.04,152.75,152.8,258555.0,126.8461,126.8875,126.6471,126.6885,258555.0
2017-09-05 15:00:00,152.79,152.94,152.67,152.9,366131.0,126.6802,126.8046,126.5807,126.7714,366131.0
2017-09-05 15:30:00,152.9,153.13,152.74,152.98,780964.0,126.7714,126.9621,126.6388,126.8378,780964.0
2017-09-06 09:30:00,154.86,155.19,154.14,154.91,1146265.0,128.3965,128.6701,127.7995,128.4379,1146265.0
2017-09-06 10:00:00,154.93,155.33,154.74,155.16,567376.0,128.4545,128.7862,128.297,128.6452,567376.0
2017-09-06 10:30:00,155.16,155.35,155.01,155.22,396802.0,128.6452,128.8028,128.5209,128.695,396802.0
2017-09-06 11:00:00,155.19,155.36,155.09,155.22,319272.0,128.6701,128.8111,128.5872,128.695,319272.0
2017-09-06 11:30:00,155.22,155.78,155.2,155.75,376815.0,128.695,129.1593,128.6784,129.1344,376815.0
2017-09-06 12:00:00,155.74,156.14,155.73,156.09,283639.0,129.1261,129.4578,129.1178,129.4163,283639.0
2017-09-06 12:30:00,156.08,156.47,156.08,156.14,320720.0,129.408,129.7314,129.408,129.4578,320720.0
2017-09-06 13:00:00,156.13,156.41,155.98,156.39,269499.0,129.4495,129.6816,129.3251,129.665,269499.0
2017-09-06 13:30:00,156.4,156.81,156.13,156.28,371178.0,129.6733,130.0133,129.4495,129.5738,371178.0
2017-09-06 14:00:00,156.27,156.54,156.26,156.41,303030.0,129.5655,129.7894,129.5573,129.6816,303030.0
2017-09-06 14:30:00,156.4,156.5,156.22,156.31,224137.0,129.6733,129.7562,129.5241,129.5987,224137.0
2017-09-06 15:00:00,156.32,157.0,156.21,156.96,399922.0,129.607,130.1708,129.5158,130.1376,399922.0
2017-09-06 15:30:00,156.96,157.03,156.52,156.58,1173419.0,130.1376,130.1957,129.7728,129.8226,1173419.0
2017-09-07 09:30:00,158.17,159.28,157.88,158.23,1949352.0,131.1409,132.0612,130.9004,131.1906,1949352.0
2017-09-07 10:00:00,158.22,158.73,157.46,157.57,860428.0,131.1823,131.6052,130.5522,130.6434,860428.0
2017-09-07 10:30:00,157.58,157.62,157.06,157.56,598629.0,130.6517,130.6848,130.2205,130.6351,598629.0
2017-09-07 11:00:00,157.55,157.57,157.03,157.2,380857.0,130.6268,130.6434,130.1957,130.3366,380857.0
2017-09-07 11:30:00,157.2,157.21,156.79,157.02,444495.0,130.3366,130.3449,129.9967,130.1874,444495.0
2017-09-07 12:00:00,157.02,157.11,156.79,156.99,326083.0,130.1874,130.262,129.9967,130.1625,326083.0
2017-09-07 12:30:00,157.0,157.07,156.79,156.9,246259.0,130.1708,130.2288,129.9967,130.0879,246259.0
2017-09-07 13:00:00,156.89,157.11,156.83,157.07,219906.0,130.0796,130.262,130.0298,130.2288,219906.0
2017-09-07 13:30:00,157.06,157.3,157.01,157.25,213167.0,130.2205,130.4195,130.1791,130.3781,213167.0
2017-09-07 14:00:00,157.24,157.7,157.22,157.48,229757.0,130.3698,130.7512,130.3532,130.5688,229757.0
2017-09-07 14:30:00,157.48,157.7,157.4,157.7,201837.0,130.5688,130.7512,130.5024,130.7512,201837.0
2017-09-07 15:00:00,157.7,157.97,157.52,157.59,349820.0,130.7512,130.975,130.6019,130.66,349820.0
2017-09-07 15:30:00,157.59,158.04,157.59,157.94,617479.0,130.66,131.0331,130.66,130.9502,617479.0
2017-09-08 09:30:00,159.09,159.24,157.52,158.58,944766.0,131.9036,132.028,130.6019,131.4808,944766.0
2017-09-08 10:00:00,158.61,159.29,158.5,159.25,574931.0,131.5057,132.0695,131.4145,132.0363,574931.0
2017-09-08 10:30:00,159.25,160.35,159.2,160.34,769397.0,132.0363,132.9483,131.9948,132.94,769397.0
2017-09-08 11:00:00,160.33,160.6,159.53,159.93,794040.0,132.9317,133.1556,132.2685,132.6001,794040.0
2017-09-08 11:30:00,159.95,160.21,159.8,159.83,440965.0,132.6167,132.8323,132.4923,132.5172,440965.0
2017-09-08 12:00:00,159.84,160.28,159.31,160.27,515188.0,132.5255,132.8903,132.086,132.882,515188.0
2017-09-08 12:30:00,160.25,160.38,159.93,160.25,408451.0,132.8654,132.9732,132.6001,132.8654,408451.0
2017-09-08 13:00:00,160.25,160.5,160.07,160.12,378818.0,132.8654,133.0727,132.7162,132.7576,378818.0
2017-09-08 13:30:00,160.12,160.69,160.07,160.66,346823.0,132.7576,133.2302,132.7162,133.2054,346823.0
2017-09-08 14:00:00,160.67,160.69,159.85,159.99,362931.0,133.2136,133.2302,132.5338,132.6498,362931.0
2017-09-08 14:30:00,160.0,160.13,159.43,159.51,424840.0,132.6581,132.7659,132.1855,132.2519,424840.0
2017-09-08 15:00:00,159.52,159.85,159.36,159.67,496384.0,132.2602,132.5338,132.1275,132.3845,496384.0
2017-09-08 15:30:00,159.67,159.98,159.64,159.67,1102692.0,132.3845,132.6416,132.3597,132.3845,1102692.0
2017-09-11 09:30:00,158.42,158.74,156.22,156.81,1897214.0,131.3481,131.6135,129.5241,130.0133,1897214.0
2017-09-11 10:00:00,156.83,156.97,156.28,156.93,804634.0,130.0298,130.1459,129.5738,130.1128,804634.0
2017-09-11 10:30:00,156.95,157.35,156.8,157.05,536981.0,130.1293,130.461,130.005,130.2123,536981.0
2017-09-11 11:00:00,157.04,157.47,156.94,157.42,331594.0,130.204,130.5605,130.121,130.519,331594.0
2017-09-11 11:30:00,157.42,157.98,157.42,157.76,355221.0,130.519,130.9833,130.519,130.8009,355221.0
2017-09-11 12:00:00,157.75,157.77,157.3,157.62,349785.0,130.7926,130.8092,130.4195,130.6848,349785.0
2017-09-11 12:30:00,157.64,157.86,157.33,157.57,332688.0,130.7014,130.8838,130.4444,130.6434,332688.0
2017-09-11 13:00:00,157.58,157.88,157.54,157.87,204311.0,130.6517,130.9004,130.6185,130.8921,204311.0
2017-09-11 13:30:00,157.87,157.99,157.73,157.84,275697.0,130.8921,130.9916,130.776,130.8673,275697.0
2017-09-11 14:00:00,157.86,158.06,157.83,158.0,272546.0,130.8838,131.0497,130.859,130.9999,272546.0
2017-09-11 14:30:00,158.0,158.2,157.93,157.96,265832.0,130.9999,131.1657,130.9419,130.9667,265832.0
2017-09-11 15:00:00,157.95,158.06,157.85,157.93,339974.0,130.9585,131.0497,130.8755,130.9419,339974.0
2017-09-11 15:30:00,157.92,158.4,157.85,158.35,795466.0,130.9336,131.3316,130.8755,131.2901,795466.0
2017-09-12 09:30:00,159.06,159.66,158.71,159.29,724176.0,131.8788,132.3762,131.5886,132.0695,724176.0
2017-09-12 10:00:00,159.26,159.94,159.26,159.82,446014.0,132.0446,132.6084,132.0446,132.5089,446014.0
2017-09-12 10:30:00,159.81,160.19,159.7,159.85,460713.0,132.5006,132.8157,132.4094,132.5338,460713.0
2017-09-12 11:00:00,159.84,160.12,159.82,160.0,226674.0,132.5255,132.7576,132.5089,132.6581,226674.0
2017-09-12 11:30:00,160.0,160.08,159.64,159.75,270567.0,132.6581,132.7245,132.3597,132.4509,270567.0
2017-09-12 12:00:00,159.75,160.27,159.75,160.2,184471.0,132.4509,132.882,132.4509,132.824,184471.0
2017-09-12 12:30:00,160.2,160.59,160.15,160.51,251290.0,132.824,133.1473,132.7825,133.081,251290.0
2017-09-12 13:00:00,160.5,160.67,160.45,160.65,180790.0,133.0727,133.2136,133.0312,133.1971,180790.0
2017-09-12 13:30:00,160.67,160.93,160.43,160.58,215111.0,133.2136,133.4292,133.0147,133.139,215111.0
2017-09-12 14:00:00,160.57,160.59,160.12,160.16,189214.0,133.1307,133.1473,132.7576,132.7908,189214.0
2017-09-12 14:30:00,160.16,160.34,159.92,159.99,289282.0,132.7908,132.94,132.5918,132.6498,289282.0
2017-09-12 15:00:00,160.0,160.21,159.68,160.16,373626.0,132.6581,132.8323,132.3928,132.7908,373626.0
2017-09-12 15:30:00,160.15,160.3,159.89,159.93,668610.0,132.7825,132.9069,132.5669,132.6001,668610.0
2017-09-13 09:30:00,160.39,161.38,160.23,160.59,595186.0,132.9815,133.8023,132.8488,133.1473,595186.0
2017-09-13 10:00:00,160.6,160.62,159.88,160.48,411928.0,133.1556,133.1722,132.5586,133.0561,411928.0
2017-09-13 10:30:00,160.48,160.7,160.21,160.64,293446.0,133.0561,133.2385,132.8323,133.1888,293446.0
2017-09-13 11:00:00,160.67,160.81,160.26,160.39,221238.0,133.2136,133.3297,132.8737,132.9815,221238.0
2017-09-13 11:30:00,160.39,160.7,160.29,160.69,138605.0,132.9815,133.2385,132.8986,133.2302,138605.0
2017-09-13 12:00:00,160.68,160.82,160.57,160.64,149958.0,133.2219,133.338,133.1307,133.1888,149958.0
2017-09-13 12:30:00,160.63,160.72,160.44,160.45,111003.0,133.1805,133.2551,133.0229,133.0312,111003.0
2017-09-13 13:00:00,160.47,160.56,160.0,160.03,192375.0,133.0478,133.1224,132.6581,132.683,192375.0
2017-09-13 13:30:00,160.05,160.21,159.58,159.62,258538.0,132.6996,132.8323,132.3099,132.3431,258538.0
2017-09-13 14:00:00,159.61,160.1,159.55,160.08,197638.0,132.3348,132.741,132.285,132.7245,197638.0
2017-09-13 14:30:00,160.09,160.12,159.98,160.02,181347.0,132.7328,132.7576,132.6416,132.6747,181347.0
2017-09-13 15:00:00,160.02,160.07,159.84,159.99,241062.0,132.6747,132.7162,132.5255,132.6498,241062.0
2017-09-13 15:30:00,159.99,160.04,159.8,160.02,634563.0,132.6498,132.6913,132.4923,132.6747,634563.0
2017-09-14 09:30:00,160.35,160.85,159.94,160.36,447609.0,132.9483,133.3629,132.6084,132.9566,447609.0
2017-09-14 10:00:00,160.36,160.46,159.42,159.65,353191.0,132.9566,133.0395,132.1773,132.3679,353191.0
2017-09-14 10:30:00,159.65,160.11,159.64,160.08,198542.0,132.3679,132.7493,132.3597,132.7245,198542.0
2017-09-14 11:00:00,160.1,160.19,159.97,160.18,225587.0,132.741,132.8157,132.6333,132.8074,225587.0
2017-09-14 11:30:00,160.19,160.29,159.91,159.97,169782.0,132.8157,132.8986,132.5835,132.6333,169782.0
2017-09-14 12:00:00,159.98,160.08,159.91,159.94,155334.0,132.6416,132.7245,132.5835,132.6084,155334.0
2017-09-14 12:30:00,159.93,160.06,159.84,160.06,188859.0,132.6001,132.7079,132.5255,132.7079,188859.0
2017-09-14 13:00:00,160.06,160.07,159.88,159.98,113162.0,132.7079,132.7162,132.5586,132.6416,113162.0
2017-09-14 13:30:00,159.98,159.98,159.56,159.67,207488.0,132.6416,132.6416,132.2933,132.3845,207488.0
2017-09-14 14:00:00,159.68,159.85,159.56,159.59,224865.0,132.3928,132.5338,132.2933,132.3182,224865.0
2017-09-14 14:30:00,159.59,159.77,159.57,159.67,206586.0,132.3182,132.4674,132.3016,132.3845,206586.0
2017-09-14 15:00:00,159.68,159.7,159.47,159.51,375099.0,132.3928,132.4094,132.2187,132.2519,375099.0
2017-09-14 15:30:00,159.5,159.71,159.33,159.38,889739.0,132.2436,132.4177,132.1026,132.1441,889739.0
2017-09-15 09:30:00,159.98,159.99,159.19,159.39,1694875.0,132.6416,132.6498,131.9866,132.1524,1694875.0
2017-09-15 10:00:00,159.25,159.89,159.25,159.53,289916.0,132.0363,132.5669,132.0363,132.2685,289916.0
2017-09-15 10:30:00,159.53,159.85,159.47,159.49,346933.0,132.2685,132.5338,132.2187,132.2353,346933.0
2017-09-15 11:00:00,159.48,159.48,159.05,159.1,227508.0,132.227,132.227,131.8705,131.9119,227508.0
2017-09-15 11:30:00,159.1,159.12,158.51,158.84,256929.0,131.9119,131.9285,131.4228,131.6964,256929.0
2017-09-15 12:00:00,158.84,159.11,158.77,158.98,148301.0,131.6964,131.9202,131.6383,131.8124,148301.0
2017-09-15 12:30:00,158.97,159.09,158.88,159.07,127591.0,131.8042,131.9036,131.7295,131.8871,127591.0
2017-09-15 13:00:00,159.06,159.1,158.72,158.82,191455.0,131.8788,131.9119,131.5969,131.6798,191455.0
2017-09-15 13:30:00,158.82,158.86,158.66,158.73,159170.0,131.6798,131.7129,131.5471,131.6052,159170.0
2017-09-15 14:00:00,158.72,158.84,158.67,158.75,143850.0,131.5969,131.6964,131.5554,131.6217,143850.0
2017-09-15 14:30:00,158.74,158.75,158.43,158.47,287624.0,131.6135,131.6217,131.3564,131.3896,287624.0
2017-09-15 15:00:00,158.47,158.58,158.35,158.45,305926.0,131.3896,131.4808,131.2901,131.373,305926.0
2017-09-15 15:30:00,158.44,158.51,158.29,158.39,1023356.0,131.3647,131.4228,131.2404,131.3233,1023356.0
2017-09-18 09:30:00,159.0,159.0,158.1,158.42,328133.0,131.829,131.829,131.0828,131.3481,328133.0
2017-09-18 10:00:00,158.43,158.54,158.25,158.44,236701.0,131.3564,131.4476,131.2072,131.3647,236701.0
2017-09-18 10:30:00,158.45,158.89,158.42,158.74,163654.0,131.373,131.7378,131.3481,131.6135,163654.0
2017-09-18 11:00:00,158.79,158.84,158.38,158.5,145084.0,131.6549,131.6964,131.315,131.4145,145084.0
2017-09-18 11:30:00,158.51,158.58,158.38,158.48,133982.0,131.4228,131.4808,131.315,131.3979,133982.0
2017-09-18 12:00:00,158.49,158.52,158.26,158.26,167835.0,131.4062,131.431,131.2155,131.2155,167835.0
2017-09-18 12:30:00,158.26,158.33,158.12,158.32,132763.0,131.2155,131.2735,131.0994,131.2652,132763.0
2017-09-18 13:00:00,158.31,158.41,158.24,158.32,121992.0,131.2569,131.3398,131.1989,131.2652,121992.0
2017-09-18 13:30:00,158.31,158.49,158.31,158.34,169173.0,131.2569,131.4062,131.2569,131.2818,169173.0
2017-09-18 14:00:00,158.35,158.51,158.27,158.4,175209.0,131.2901,131.4228,131.2238,131.3316,175209.0
2017-09-18 14:30:00,158.41,158.42,158.21,158.29,151650.0,131.3398,131.3481,131.174,131.2404,151650.0
2017-09-18 15:00:00,158.29,158.36,158.23,158.24,191726.0,131.2404,131.2984,131.1906,131.1989,191726.0
2017-09-18 15:30:00,158.24,158.33,157.69,157.87,657240.0,131.1989,131.2735,130.7429,130.8921,657240.0
2017-09-19 09:30:00,157.8,158.32,157.72,157.8,364665.0,130.8341,131.2652,130.7678,130.8341,364665.0
2017-09-19 10:00:00,157.8,157.98,157.68,157.82,223756.0,130.8341,130.9833,130.7346,130.8507,223756.0
2017-09-19 10:30:00,157.82,157.95,157.72,157.72,157258.0,130.8507,130.9585,130.7678,130.7678,157258.0
2017-09-19 11:00:00,157.71,157.71,157.16,157.42,204180.0,130.7595,130.7595,130.3035,130.519,204180.0
2017-09-19 11:30:00,157.41,157.57,157.37,157.47,131830.0,130.5107,130.6434,130.4776,130.5605,131830.0
2017-09-19 12:00:00,157.46,157.61,157.29,157.53,177446.0,130.5522,130.6766,130.4112,130.6102,177446.0
2017-09-19 12:30:00,157.52,157.67,157.46,157.52,113515.0,130.6019,130.7263,130.5522,130.6019,113515.0
2017-09-19 13:00:00,157.52,157.73,157.48,157.65,111391.0,130.6019,130.776,130.5688,130.7097,111391.0
2017-09-19 13:30:00,157.65,157.77,157.6,157.7,118357.0,130.7097,130.8092,130.6683,130.7512,118357.0
2017-09-19 14:00:00,157.7,157.88,157.7,157.72,137271.0,130.7512,130.9004,130.7512,130.7678,137271.0
2017-09-19 14:30:00,157.72,157.76,157.58,157.72,133665.0,130.7678,130.8009,130.6517,130.7678,133665.0
2017-09-19 15:00:00,157.72,157.75,157.52,157.7,155575.0,130.7678,130.7926,130.6019,130.7512,155575.0
2017-09-19 15:30:00,157.69,157.77,157.54,157.61,395470.0,130.7429,130.8092,130.6185,130.6766,395470.0
2017-09-20 09:30:00,157.57,159.11,157.36,158.86,462566.0,130.6434,131.9202,130.4693,131.7129,462566.0
2017-09-20 10:00:00,158.83,159.29,158.79,159.14,304458.0,131.6881,132.0695,131.6549,131.9451,304458.0
2017-09-20 10:30:00,159.13,159.39,158.76,158.81,178922.0,131.9368,132.1524,131.63,131.6715,178922.0
2017-09-20 11:00:00,158.83,159.14,158.54,159.01,193346.0,131.6881,131.9451,131.4476,131.8373,193346.0
2017-09-20 11:30:00,159.02,159.13,158.8,158.82,115192.0,131.8456,131.9368,131.6632,131.6798,115192.0
2017-09-20 12:00:00,158.83,158.99,158.82,158.96,100738.0,131.6881,131.8207,131.6798,131.7959,100738.0
2017-09-20 12:30:00,158.96,159.09,158.9,158.98,94140.0,131.7959,131.9036,131.7461,131.8124,94140.0
2017-09-20 13:00:00,158.99,158.99,158.66,158.73,103325.0,131.8207,131.8207,131.5471,131.6052,103325.0
2017-09-20 13:30:00,158.74,158.83,158.64,158.69,76644.0,131.6135,131.6881,131.5305,131.572,76644.0
2017-09-20 14:00:00,158.72,158.77,158.26,158.41,193000.0,131.5969,131.6383,131.2155,131.3398,193000.0
2017-09-20 14:30:00,158.4,158.79,158.28,158.47,162542.0,131.3316,131.6549,131.2321,131.3896,162542.0
2017-09-20 15:00:00,158.47,158.7,158.43,158.62,166401.0,131.3896,131.5803,131.3564,131.514,166401.0
2017-09-20 15:30:00,158.62,158.79,158.45,158.69,464740.0,131.514,131.6549,131.373,131.572,464740.0
2017-09-21 09:30:00,158.87,159.43,158.72,159.08,235196.0,131.7212,132.1855,131.5969,131.8954,235196.0
2017-09-21 10:00:00,159.06,159.43,158.97,159.2,188665.0,131.8788,132.1855,131.8042,131.9948,188665.0
2017-09-21 10:30:00,159.2,159.37,159.03,159.06,120256.0,131.9948,132.1358,131.8539,131.8788,120256.0
2017-09-21 11:00:00,159.06,159.29,158.9,159.16,135752.0,131.8788,132.0695,131.7461,131.9617,135752.0
2017-09-21 11:30:00,159.18,159.25,158.84,158.91,88760.0,131.9783,132.0363,131.6964,131.7544,88760.0
2017-09-21 12:00:00,158.9,159.36,158.87,159.34,147018.0,131.7461,132.1275,131.7212,132.1109,147018.0
2017-09-21 12:30:00,159.34,159.56,159.34,159.49,126078.0,132.1109,132.2933,132.1109,132.2353,126078.0
2017-09-21 13:00:00,159.5,159.5,159.22,159.24,123576.0,132.2436,132.2436,132.0114,132.028,123576.0
2017-09-21 13:30:00,159.23,159.29,158.83,158.96,225945.0,132.0197,132.0695,131.6881,131.7959,225945.0
2017-09-21 14:00:00,158.97,159.2,158.94,159.09,85399.0,131.8042,131.9948,131.7793,131.9036,85399.0
2017-09-21 14:30:00,159.09,159.21,159.02,159.2,107696.0,131.9036,132.0031,131.8456,131.9948,107696.0
2017-09-21 15:00:00,159.21,159.4,159.15,159.29,148266.0,132.0031,132.1607,131.9534,132.0695,148266.0
2017-09-21 15:30:00,159.29,159.43,159.21,159.25,309644.0,132.0695,132.1855,132.0031,132.0363,309644.0
2017-09-22 09:30:00,159.14,159.91,159.01,159.61,230390.0,131.9451,132.5835,131.8373,132.3348,230390.0
2017-09-22 10:00:00,159.59,159.85,159.3,159.7,187718.0,132.3182,132.5338,132.0778,132.4094,187718.0
2017-09-22 10:30:00,159.69,159.78,159.41,159.51,134986.0,132.4011,132.4757,132.169,132.2519,134986.0
2017-09-22 11:00:00,159.49,159.52,159.22,159.46,98554.0,132.2353,132.2602,132.0114,132.2104,98554.0
2017-09-22 11:30:00,159.47,159.52,159.34,159.49,122086.0,132.2187,132.2602,132.1109,132.2353,122086.0
2017-09-22 12:00:00,159.49,159.69,159.35,159.51,130834.0,132.2353,132.4011,132.1192,132.2519,130834.0
2017-09-22 12:30:00,159.51,159.58,159.37,159.49,100828.0,132.2519,132.3099,132.1358,132.2353,100828.0
2017-09-22 13:00:00,159.48,159.59,159.34,159.37,96280.0,132.227,132.3182,132.1109,132.1358,96280.0
2017-09-22 13:30:00,159.37,159.54,159.34,159.49,214045.0,132.1358,132.2767,132.1109,132.2353,214045.0
2017-09-22 14:00:00,159.48,159.81,159.38,159.8,235221.0,132.227,132.5006,132.1441,132.4923,235221.0
2017-09-22 14:30:00,159.81,159.94,159.8,159.93,139057.0,132.5006,132.6084,132.4923,132.6001,139057.0
2017-09-22 15:00:00,159.93,159.93,159.75,159.9,159374.0,132.6001,132.6001,132.4509,132.5752,159374.0
2017-09-22 15:30:00,159.89,160.09,159.86,159.94,609381.0,132.5669,132.7328,132.5421,132.6084,609381.0
2017-09-25 09:30:00,160.05,160.65,159.83,160.39,315226.0,132.6996,133.1971,132.5172,132.9815,315226.0
2017-09-25 10:00:00,160.38,161.1,160.31,161.0,382114.0,132.9732,133.5702,132.9152,133.4873,382114.0
2017-09-25 10:30:00,161.03,161.05,160.15,160.17,218395.0,133.5121,133.5287,132.7825,132.7991,218395.0
2017-09-25 11:00:00,160.16,160.22,159.75,160.15,213017.0,132.7908,132.8405,132.4509,132.7825,213017.0
2017-09-25 11:30:00,160.15,160.3,159.95,160.06,120279.0,132.7825,132.9069,132.6167,132.7079,120279.0
2017-09-25 12:00:00,160.06,160.45,159.98,160.42,116791.0,132.7079,133.0312,132.6416,133.0064,116791.0
2017-09-25 12:30:00,160.4,160.75,160.34,160.73,142100.0,132.9898,133.28,132.94,133.2634,142100.0
2017-09-25 13:00:00,160.73,161.02,160.68,161.01,178210.0,133.2634,133.5038,133.2219,133.4955,178210.0
2017-09-25 13:30:00,161.0,161.24,160.9,161.16,204702.0,133.4873,133.6862,133.4043,133.6199,204702.0
2017-09-25 14:00:00,161.16,161.2,160.97,161.01,152324.0,133.6199,133.6531,133.4624,133.4955,152324.0
2017-09-25 14:30:00,161.02,161.43,160.9,161.28,201344.0,133.5038,133.8438,133.4043,133.7194,201344.0
2017-09-25 15:00:00,161.28,161.28,160.98,161.09,167913.0,133.7194,133.7194,133.4707,133.5619,167913.0
2017-09-25 15:30:00,161.07,161.38,161.05,161.15,526604.0,133.5453,133.8023,133.5287,133.6116,526604.0
2017-09-26 09:30:00,161.55,161.95,161.27,161.65,341269.0,133.9433,134.2749,133.7111,134.0262,341269.0
2017-09-26 10:00:00,161.65,161.67,160.79,161.43,189570.0,134.0262,134.0428,133.3131,133.8438,189570.0
2017-09-26 10:30:00,161.46,161.54,161.25,161.28,119106.0,133.8686,133.935,133.6945,133.7194,119106.0
2017-09-26 11:00:00,161.29,161.52,161.25,161.44,150360.0,133.7277,133.9184,133.6945,133.8521,150360.0
2017-09-26 11:30:00,161.43,161.98,161.4,161.91,123763.0,133.8438,134.2998,133.8189,134.2417,123763.0
2017-09-26 12:00:00,161.92,162.0,161.8,161.93,141620.0,134.25,134.3164,134.1505,134.2583,141620.0
2017-09-26 12:30:00,161.93,161.99,161.49,161.53,96229.0,134.2583,134.3081,133.8935,133.9267,96229.0
2017-09-26 13:00:00,161.53,161.57,161.26,161.27,89754.0,133.9267,133.9598,133.7028,133.7111,89754.0
2017-09-26 13:30:00,161.27,161.47,161.21,161.42,111129.0,133.7111,133.8769,133.6614,133.8355,111129.0
2017-09-26 14:00:00,161.41,161.52,161.16,161.22,95043.0,133.8272,133.9184,133.6199,133.6697,95043.0
2017-09-26 14:30:00,161.24,161.31,161.02,161.24,144811.0,133.6862,133.7443,133.5038,133.6862,144811.0
2017-09-26 15:00:00,161.24,161.44,161.17,161.42,143601.0,133.6862,133.8521,133.6282,133.8355,143601.0
2017-09-26 15:30:00,161.41,161.47,161.14,161.27,320379.0,133.8272,133.8769,133.6033,133.7111,320379.0
2017-09-27 09:30:00,161.38,161.69,160.9,161.35,227922.0,133.8023,134.0593,133.4043,133.7774,227922.0
2017-09-27 10:00:00,161.36,161.68,161.04,161.04,127762.0,133.7857,134.051,133.5204,133.5204,127762.0
2017-09-27 10:30:00,161.04,161.11,160.14,160.35,170183.0,133.5204,133.5785,132.7742,132.9483,170183.0
2017-09-27 11:00:00,160.33,161.29,160.23,161.23,114743.0,132.9317,133.7277,132.8488,133.6779,114743.0
2017-09-27 11:30:00,161.25,161.26,160.93,160.99,100039.0,133.6945,133.7028,133.4292,133.479,100039.0
2017-09-27 12:00:00,160.97,161.23,160.94,161.03,99255.0,133.4624,133.6779,133.4375,133.5121,99255.0
2017-09-27 12:30:00,161.03,161.28,161.01,161.15,70321.0,133.5121,133.7194,133.4955,133.6116,70321.0
2017-09-27 13:00:00,161.16,161.3,161.13,161.28,87943.0,133.6199,133.736,133.595,133.7194,87943.0
2017-09-27 13:30:00,161.29,161.35,161.15,161.16,119638.0,133.7277,133.7774,133.6116,133.6199,119638.0
2017-09-27 14:00:00,161.16,161.52,161.15,161.27,107263.0,133.6199,133.9184,133.6116,133.7111,107263.0
2017-09-27 14:30:00,161.28,161.43,161.23,161.41,86747.0,133.7194,133.8438,133.6779,133.8272,86747.0
2017-09-27 15:00:00,161.4,161.52,161.36,161.41,149664.0,133.8189,133.9184,133.7857,133.8272,149664.0
2017-09-27 15:30:00,161.41,161.43,160.87,160.92,334664.0,133.8272,133.8438,133.3795,133.4209,334664.0
2017-09-28 09:30:00,160.72,162.11,160.66,161.86,325187.0,133.2551,134.4076,133.2054,134.2003,325187.0
2017-09-28 10:00:00,161.86,162.09,161.6,162.03,189344.0,134.2003,134.391,133.9847,134.3412,189344.0
2017-09-28 10:30:00,162.02,162.12,161.78,161.98,172219.0,134.3329,134.4159,134.134,134.2998,172219.0
2017-09-28 11:00:00,161.97,162.09,161.57,161.68,166265.0,134.2915,134.391,133.9598,134.051,166265.0
2017-09-28 11:30:00,161.7,161.94,161.55,161.84,120111.0,134.0676,134.2666,133.9433,134.1837,120111.0
2017-09-28 12:00:00,161.85,162.19,161.7,162.14,116832.0,134.192,134.4739,134.0676,134.4324,116832.0
2017-09-28 12:30:00,162.15,162.17,161.99,162.05,113636.0,134.4407,134.4573,134.3081,134.3578,113636.0
2017-09-28 13:00:00,162.04,162.1,161.88,162.05,152147.0,134.3495,134.3993,134.2169,134.3578,152147.0
2017-09-28 13:30:00,162.07,162.12,162.01,162.08,355736.0,134.3744,134.4159,134.3247,134.3827,355736.0
2017-09-28 14:00:00,162.07,162.14,161.93,162.09,250011.0,134.3744,134.4324,134.2583,134.391,250011.0
2017-09-28 14:30:00,162.09,162.25,161.9,162.1,475200.0,134.391,134.5236,134.2335,134.3993,475200.0
2017-09-28 15:00:00,162.12,162.4,162.06,162.22,353970.0,134.4159,134.648,134.3661,134.4988,353970.0
2017-09-28 15:30:00,162.22,162.45,162.12,162.35,1049470.0,134.4988,134.6895,134.4159,134.6066,1049470.0
2017-09-29 09:30:00,162.5,163.16,162.15,162.65,252517.0,134.7309,135.2781,134.4407,134.8553,252517.0
2017-09-29 10:00:00,162.72,162.93,162.49,162.89,143293.0,134.9133,135.0874,134.7226,135.0543,143293.0
2017-09-29 10:30:00,162.9,163.45,162.88,163.14,188743.0,135.0626,135.5186,135.046,135.2616,188743.0
2017-09-29 11:00:00,163.15,163.34,163.06,163.28,161615.0,135.2698,135.4274,135.1952,135.3776,161615.0
2017-09-29 11:30:00,163.29,163.49,163.23,163.45,140429.0,135.3859,135.5517,135.3362,135.5186,140429.0
2017-09-29 12:00:00,163.45,163.48,163.32,163.44,111140.0,135.5186,135.5435,135.4108,135.5103,111140.0
2017-09-29 12:30:00,163.43,163.43,163.21,163.27,85280.0,135.502,135.502,135.3196,135.3693,85280.0
2017-09-29 13:00:00,163.26,163.37,163.21,163.37,104099.0,135.361,135.4522,135.3196,135.4522,104099.0
2017-09-29 13:30:00,163.37,163.48,163.32,163.47,126385.0,135.4522,135.5435,135.4108,135.5352,126385.0
2017-09-29 14:00:00,163.45,163.59,163.31,163.38,136171.0,135.5186,135.6347,135.4025,135.4605,136171.0
2017-09-29 14:30:00,163.38,163.5,163.28,163.4,109559.0,135.4605,135.56,135.3776,135.4771,109559.0
2017-09-29 15:00:00,163.39,163.51,163.33,163.4,161885.0,135.4688,135.5683,135.4191,135.4771,161885.0
2017-09-29 15:30:00,163.4,163.61,163.27,163.52,585892.0,135.4771,135.6512,135.3693,135.5766,585892.0
2017-10-02 09:30:00,164.2,164.25,163.7,163.75,293037.0,136.1404,136.1819,135.7259,135.7673,293037.0
2017-10-02 10:00:00,163.75,163.99,163.4,163.4,204619.0,135.7673,135.9663,135.4771,135.4771,204619.0
2017-10-02 10:30:00,163.41,163.47,163.26,163.27,147029.0,135.4854,135.5352,135.361,135.3693,147029.0
2017-10-02 11:00:00,163.27,163.53,163.22,163.53,133332.0,135.3693,135.5849,135.3279,135.5849,133332.0
2017-10-02 11:30:00,163.5,163.73,163.42,163.49,122872.0,135.56,135.7507,135.4937,135.5517,122872.0
2017-10-02 12:00:00,163.48,163.57,163.29,163.46,103361.0,135.5435,135.6181,135.3859,135.5269,103361.0
2017-10-02 12:30:00,163.46,163.75,163.37,163.63,78097.0,135.5269,135.7673,135.4522,135.6678,78097.0
2017-10-02 13:00:00,163.63,163.86,163.61,163.85,64690.0,135.6678,135.8585,135.6512,135.8502,64690.0
2017-10-02 13:30:00,163.85,163.87,163.66,163.83,88362.0,135.8502,135.8668,135.6927,135.8336,88362.0
2017-10-02 14:00:00,163.82,163.88,163.7,163.88,84409.0,135.8253,135.8751,135.7259,135.8751,84409.0
2017-10-02 14:30:00,163.88,164.16,163.85,164.08,130083.0,135.8751,136.1072,135.8502,136.0409,130083.0
2017-10-02 15:00:00,164.09,164.09,163.89,163.93,140881.0,136.0492,136.0492,135.8834,135.9166,140881.0
2017-10-02 15:30:00,163.93,164.17,163.92,164.04,263792.0,135.9166,136.1155,135.9083,136.0078,263792.0
2017-10-03 09:30:00,164.06,164.97,164.0,164.93,320169.0,136.0243,136.7788,135.9746,136.7457,320169.0
2017-10-03 10:00:00,164.92,165.15,164.8,165.12,204422.0,136.7374,136.9281,136.6379,136.9032,204422.0
2017-10-03 10:30:00,165.11,165.12,164.5,164.58,186508.0,136.8949,136.9032,136.3891,136.4555,186508.0
2017-10-03 11:00:00,164.58,164.79,164.53,164.71,101161.0,136.4555,136.6296,136.414,136.5633,101161.0
2017-10-03 11:30:00,164.7,164.89,164.62,164.84,110950.0,136.555,136.7125,136.4886,136.671,110950.0
2017-10-03 12:00:00,164.83,164.88,164.71,164.79,95720.0,136.6628,136.7042,136.5633,136.6296,95720.0
2017-10-03 12:30:00,164.78,164.87,164.66,164.75,123310.0,136.6213,136.6959,136.5218,136.5964,123310.0
2017-10-03 13:00:00,164.75,164.81,164.67,164.7,106204.0,136.5964,136.6462,136.5301,136.555,106204.0
2017-10-03 13:30:00,164.69,164.84,164.56,164.79,128378.0,136.5467,136.671,136.4389,136.6296,128378.0
2017-10-03 14:00:00,164.79,164.9,164.69,164.9,97760.0,136.6296,136.7208,136.5467,136.7208,97760.0
2017-10-03 14:30:00,164.9,165.17,164.85,165.13,179617.0,136.7208,136.9447,136.6793,136.9115,179617.0
2017-10-03 15:00:00,165.12,165.14,165.0,165.12,145795.0,136.9032,136.9198,136.8037,136.9032,145795.0
2017-10-03 15:30:00,165.12,165.28,165.05,165.21,470373.0,136.9032,137.0359,136.8452,136.9778,470373.0
2017-10-04 09:30:00,165.49,166.08,165.26,165.73,325707.0,137.21,137.6991,137.0193,137.409,325707.0
2017-10-04 10:00:00,165.69,165.82,165.11,165.23,125623.0,137.3758,137.4836,136.8949,136.9944,125623.0
2017-10-04 10:30:00,165.22,165.3,164.91,165.04,131268.0,136.9861,137.0524,136.7291,136.8369,131268.0
2017-10-04 11:00:00,165.06,165.34,165.06,165.24,128577.0,136.8535,137.0856,136.8535,137.0027,128577.0
2017-10-04 11:30:00,165.26,165.65,165.23,165.45,139462.0,137.0193,137.3426,136.9944,137.1768,139462.0
2017-10-04 12:00:00,165.46,165.5,165.33,165.47,60126.0,137.1851,137.2183,137.0773,137.1934,60126.0
2017-10-04 12:30:00,165.46,165.55,165.28,165.5,90435.0,137.1851,137.2597,137.0359,137.2183,90435.0
2017-10-04 13:00:00,165.51,165.56,165.31,165.35,69393.0,137.2266,137.268,137.0607,137.0939,69393.0
2017-10-04 13:30:00,165.34,165.41,165.16,165.21,98525.0,137.0856,137.1436,136.9364,136.9778,98525.0
2017-10-04 14:00:00,165.2,165.25,165.08,165.12,105510.0,136.9695,137.011,136.87,136.9032,105510.0
2017-10-04 14:30:00,165.11,165.27,165.11,165.16,85698.0,136.8949,137.0276,136.8949,136.9364,85698.0
2017-10-04 15:00:00,165.17,165.36,165.16,165.26,113698.0,136.9447,137.1022,136.9364,137.0193,113698.0
2017-10-04 15:30:00,165.26,165.27,165.03,165.24,268474.0,137.0193,137.0276,136.8286,137.0027,268474.0
2017-10-05 09:30:00,165.12,165.17,164.26,165.13,255601.0,136.9032,136.9447,136.1902,136.9115,255601.0
2017-10-05 10:00:00,165.14,165.61,165.07,165.33,146275.0,136.9198,137.3095,136.8617,137.0773,146275.0
2017-10-05 10:30:00,165.33,165.66,165.15,165.48,157395.0,137.0773,137.3509,136.9281,137.2017,157395.0
2017-10-05 11:00:00,165.48,165.7,165.42,165.51,140100.0,137.2017,137.3841,137.1519,137.2266,140100.0
2017-10-05 11:30:00,165.52,165.97,165.43,165.92,116708.0,137.2348,137.6079,137.1602,137.5665,116708.0
2017-10-05 12:00:00,165.9,166.25,165.9,166.05,188830.0,137.5499,137.8401,137.5499,137.6743,188830.0
2017-10-05 12:30:00,166.05,166.08,165.75,165.85,172963.0,137.6743,137.6991,137.4255,137.5084,172963.0
2017-10-05 13:00:00,165.85,166.0,165.65,165.65,95772.0,137.5084,137.6328,137.3426,137.3426,95772.0
2017-10-05 13:30:00,165.67,165.77,165.5,165.5,112705.0,137.3592,137.4421,137.2183,137.2183,112705.0
2017-10-05 14:00:00,165.52,165.61,165.4,165.55,140422.0,137.2348,137.3095,137.1353,137.2597,140422.0
2017-10-05 14:30:00,165.55,165.79,165.54,165.79,223210.0,137.2597,137.4587,137.2514,137.4587,223210.0
2017-10-05 15:00:00,165.8,165.96,165.75,165.84,176158.0,137.467,137.5997,137.4255,137.5002,176158.0
2017-10-05 15:30:00,165.83,166.12,165.8,166.12,467962.0,137.4919,137.7323,137.467,137.7323,467962.0
2017-10-06 09:30:00,166.18,166.59,165.93,166.28,313348.0,137.7821,138.122,137.5748,137.865,313348.0
2017-10-06 10:00:00,166.21,166.63,166.16,166.25,173022.0,137.8069,138.1552,137.7655,137.8401,173022.0
2017-10-06 10:30:00,166.26,166.36,165.9,166.32,165421.0,137.8484,137.9313,137.5499,137.8981,165421.0
2017-10-06 11:00:00,166.33,166.39,166.12,166.21,170202.0,137.9064,137.9562,137.7323,137.8069,170202.0
2017-10-06 11:30:00,166.2,166.24,166.05,166.12,117623.0,137.7986,137.8318,137.6743,137.7323,117623.0
2017-10-06 12:00:00,166.14,166.42,166.13,166.39,156101.0,137.7489,137.981,137.7406,137.9562,156101.0
2017-10-06 12:30:00,166.4,166.4,166.07,166.07,85787.0,137.9645,137.9645,137.6909,137.6909,85787.0
2017-10-06 13:00:00,166.06,166.33,166.01,166.13,114597.0,137.6826,137.9064,137.6411,137.7406,114597.0
2017-10-06 13:30:00,166.13,166.19,165.91,166.01,93038.0,137.7406,137.7903,137.5582,137.6411,93038.0
2017-10-06 14:00:00,166.01,166.12,165.93,166.03,103414.0,137.6411,137.7323,137.5748,137.6577,103414.0
2017-10-06 14:30:00,166.04,166.21,166.02,166.18,104454.0,137.666,137.8069,137.6494,137.7821,104454.0
2017-10-06 15:00:00,166.17,166.2,165.96,165.99,138745.0,137.7738,137.7986,137.5997,137.6245,138745.0
2017-10-06 15:30:00,165.99,165.99,165.74,165.82,370962.0,137.6245,137.6245,137.4172,137.4836,370962.0
2017-10-09 09:30:00,166.11,166.41,165.71,166.23,156984.0,137.724,137.9728,137.3924,137.8235,156984.0
2017-10-09 10:00:00,166.23,166.47,166.05,166.31,120259.0,137.8235,138.0225,137.6743,137.8898,120259.0
2017-10-09 10:30:00,166.33,166.45,166.1,166.28,95801.0,137.9064,138.0059,137.7157,137.865,95801.0
2017-10-09 11:00:00,166.29,166.53,166.18,166.53,63149.0,137.8733,138.0722,137.7821,138.0722,63149.0
2017-10-09 11:30:00,166.54,166.63,166.34,166.35,74860.0,138.0805,138.1552,137.9147,137.923,74860.0
2017-10-09 12:00:00,166.32,166.38,166.12,166.19,62180.0,137.8981,137.9479,137.7323,137.7903,62180.0
2017-10-09 12:30:00,166.18,166.21,166.01,166.03,76328.0,137.7821,137.8069,137.6411,137.6577,76328.0
2017-10-09 13:00:00,166.03,166.15,166.02,166.03,59848.0,137.6577,137.7572,137.6494,137.6577,59848.0
2017-10-09 13:30:00,166.03,166.05,165.93,165.97,85189.0,137.6577,137.6743,137.5748,137.6079,85189.0
2017-10-09 14:00:00,165.97,165.97,165.77,165.82,85490.0,137.6079,137.6079,137.4421,137.4836,85490.0
2017-10-09 14:30:00,165.81,165.9,165.57,165.57,123349.0,137.4753,137.5499,137.2763,137.2763,123349.0
2017-10-09 15:00:00,165.58,165.63,165.42,165.62,135693.0,137.2846,137.326,137.1519,137.3178,135693.0
2017-10-09 15:30:00,165.61,165.81,165.55,165.62,316938.0,137.3095,137.4753,137.2597,137.3178,316938.0
2017-10-10 09:30:00,165.7,165.8,165.42,165.74,283390.0,137.3841,137.467,137.1519,137.4172,283390.0
2017-10-10 10:00:00,165.72,165.72,164.64,165.26,280154.0,137.4007,137.4007,136.5052,137.0193,280154.0
2017-10-10 10:30:00,165.27,165.38,165.1,165.18,136183.0,137.0276,137.1188,136.8866,136.9529,136183.0
2017-10-10 11:00:00,165.18,165.2,164.96,165.05,130821.0,136.9529,136.9695,136.7705,136.8452,130821.0
2017-10-10 11:30:00,165.06,165.28,164.96,165.03,115474.0,136.8535,137.0359,136.7705,136.8286,115474.0
2017-10-10 12:00:00,165.03,165.09,164.88,165.03,99166.0,136.8286,136.8783,136.7042,136.8286,99166.0
2017-10-10 12:30:00,165.04,165.19,164.96,165.05,89173.0,136.8369,136.9612,136.7705,136.8452,89173.0
2017-10-10 13:00:00,165.04,165.25,164.98,164.98,90575.0,136.8369,137.011,136.7871,136.7871,90575.0
2017-10-10 13:30:00,164.98,165.14,164.93,165.0,101094.0,136.7871,136.9198,136.7457,136.8037,101094.0
2017-10-10 14:00:00,165.0,165.21,164.99,165.18,117444.0,136.8037,136.9778,136.7954,136.9529,117444.0
2017-10-10 14:30:00,165.17,165.2,165.03,165.15,118451.0,136.9447,136.9695,136.8286,136.9281,118451.0
2017-10-10 15:00:00,165.15,165.2,165.08,165.12,120081.0,136.9281,136.9695,136.87,136.9032,120081.0
2017-10-10 15:30:00,165.12,165.28,165.1,165.19,266826.0,136.9032,137.0359,136.8866,136.9612,266826.0
2017-10-11 09:30:00,165.19,165.87,165.19,165.25,195883.0,136.9612,137.525,136.9612,137.011,195883.0
2017-10-11 10:00:00,165.26,165.44,165.16,165.28,95888.0,137.0193,137.1685,136.9364,137.0359,95888.0
2017-10-11 10:30:00,165.29,165.33,164.85,164.85,152746.0,137.0441,137.0773,136.6793,136.6793,152746.0
2017-10-11 11:00:00,164.84,165.07,164.45,165.02,174055.0,136.671,136.8617,136.3477,136.8203,174055.0
2017-10-11 11:30:00,165.01,165.28,164.98,165.16,71202.0,136.812,137.0359,136.7871,136.9364,71202.0
2017-10-11 12:00:00,165.15,165.35,165.15,165.28,54281.0,136.9281,137.0939,136.9281,137.0359,54281.0
2017-10-11 12:30:00,165.28,165.36,165.1,165.2,74040.0,137.0359,137.1022,136.8866,136.9695,74040.0
2017-10-11 13:00:00,165.2,165.4,165.2,165.25,54171.0,136.9695,137.1353,136.9695,137.011,54171.0
2017-10-11 13:30:00,165.25,165.45,165.24,165.31,77588.0,137.011,137.1768,137.0027,137.0607,77588.0
2017-10-11 14:00:00,165.32,165.59,165.31,165.5,74430.0,137.069,137.2929,137.0607,137.2183,74430.0
2017-10-11 14:30:00,165.5,165.54,165.43,165.46,77071.0,137.2183,137.2514,137.1602,137.1851,77071.0
2017-10-11 15:00:00,165.46,165.57,165.44,165.49,126991.0,137.1851,137.2763,137.1685,137.21,126991.0
2017-10-11 15:30:00,165.49,165.5,165.17,165.21,343065.0,137.21,137.2183,136.9447,136.9778,343065.0
2017-10-12 09:30:00,165.41,165.41,164.54,164.59,175801.0,137.1436,137.1436,136.4223,136.4638,175801.0
2017-10-12 10:00:00,164.56,164.97,164.5,164.8,211931.0,136.4389,136.7788,136.3891,136.6379,211931.0
2017-10-12 10:30:00,164.81,165.09,164.61,165.03,257549.0,136.6462,136.8783,136.4803,136.8286,257549.0
2017-10-12 11:00:00,165.03,165.1,164.86,164.97,180194.0,136.8286,136.8866,136.6876,136.7788,180194.0
2017-10-12 11:30:00,164.98,165.11,164.95,165.08,121669.0,136.7871,136.8949,136.7622,136.87,121669.0
2017-10-12 12:00:00,165.09,165.1,164.7,164.86,151289.0,136.8783,136.8866,136.555,136.6876,151289.0
2017-10-12 12:30:00,164.85,165.01,164.68,164.75,131981.0,136.6793,136.812,136.5384,136.5964,131981.0
2017-10-12 13:00:00,164.74,164.92,164.7,164.74,83672.0,136.5881,136.7374,136.555,136.5881,83672.0
2017-10-12 13:30:00,164.74,164.79,164.47,164.56,142149.0,136.5881,136.6296,136.3643,136.4389,142149.0
2017-10-12 14:00:00,164.56,165.17,164.47,165.11,254169.0,136.4389,136.9447,136.3643,136.8949,254169.0
2017-10-12 14:30:00,165.1,165.1,164.74,164.85,125925.0,136.8866,136.8866,136.5881,136.6793,125925.0
2017-10-12 15:00:00,164.86,164.99,164.72,164.74,160394.0,136.6876,136.7954,136.5716,136.5881,160394.0
2017-10-12 15:30:00,164.73,164.82,164.48,164.6,534373.0,136.5798,136.6545,136.3726,136.4721,534373.0
2017-10-13 09:30:00,164.92,166.07,164.92,165.4,320782.0,136.7374,137.6909,136.7374,137.1353,320782.0
2017-10-13 10:00:00,165.41,165.52,165.16,165.41,143132.0,137.1436,137.2348,136.9364,137.1436,143132.0
2017-10-13 10:30:00,165.42,165.46,165.19,165.29,164733.0,137.1519,137.1851,136.9612,137.0441,164733.0
2017-10-13 11:00:00,165.28,165.39,164.87,164.92,144589.0,137.0359,137.1271,136.6959,136.7374,144589.0
2017-10-13 11:30:00,164.92,165.07,164.77,165.05,92327.0,136.7374,136.8617,136.613,136.8452,92327.0
2017-10-13 12:00:00,165.03,165.17,164.89,165.15,67577.0,136.8286,136.9447,136.7125,136.9281,67577.0
2017-10-13 12:30:00,165.14,165.2,165.06,165.1,63875.0,136.9198,136.9695,136.8535,136.8866,63875.0
2017-10-13 13:00:00,165.09,165.18,164.92,164.95,78333.0,136.8783,136.9529,136.7374,136.7622,78333.0
2017-10-13 13:30:00,164.95,164.96,164.53,164.57,152678.0,136.7622,136.7705,136.414,136.4472,152678.0
2017-10-13 14:00:00,164.58,164.67,164.51,164.63,152501.0,136.4555,136.5301,136.3974,136.4969,152501.0
2017-10-13 14:30:00,164.63,164.74,164.43,164.44,172869.0,136.4969,136.5881,136.3311,136.3394,172869.0
2017-10-13 15:00:00,164.44,164.79,164.39,164.71,178785.0,136.3394,136.6296,136.2979,136.5633,178785.0
2017-10-13 15:30:00,164.71,164.72,164.35,164.6,475838.0,136.5633,136.5716,136.2648,136.4721,475838.0
2017-10-16 09:30:00,164.47,164.67,163.66,164.11,296700.0,136.3643,136.5301,135.6927,136.0658,296700.0
2017-10-16 10:00:00,164.11,164.11,163.28,163.45,226370.0,136.0658,136.0658,135.3776,135.5186,226370.0
2017-10-16 10:30:00,163.43,163.62,163.26,163.5,122941.0,135.502,135.6595,135.361,135.56,122941.0
2017-10-16 11:00:00,163.5,163.68,163.42,163.58,100679.0,135.56,135.7093,135.4937,135.6264,100679.0
2017-10-16 11:30:00,163.59,163.68,163.47,163.56,97054.0,135.6347,135.7093,135.5352,135.6098,97054.0
2017-10-16 12:00:00,163.55,163.74,163.52,163.7,124038.0,135.6015,135.759,135.5766,135.7259,124038.0
2017-10-16 12:30:00,163.71,163.75,163.61,163.62,79565.0,135.7341,135.7673,135.6512,135.6595,79565.0
2017-10-16 13:00:00,163.62,163.85,163.56,163.81,78984.0,135.6595,135.8502,135.6098,135.8171,78984.0
2017-10-16 13:30:00,163.82,163.88,163.73,163.8,80967.0,135.8253,135.8751,135.7507,135.8088,80967.0
2017-10-16 14:00:00,163.79,164.05,163.78,164.05,91779.0,135.8005,136.016,135.7922,136.016,91779.0
2017-10-16 14:30:00,164.03,164.13,163.97,164.06,93914.0,135.9995,136.0824,135.9497,136.0243,93914.0
2017-10-16 15:00:00,164.07,164.11,163.92,164.01,115238.0,136.0326,136.0658,135.9083,135.9829,115238.0
2017-10-16 15:30:00,164.0,164.28,163.95,164.18,363719.0,135.9746,136.2067,135.9331,136.1238,363719.0
2017-10-17 09:30:00,164.22,164.92,164.18,164.6,170802.0,136.157,136.7374,136.1238,136.4721,170802.0
2017-10-17 10:00:00,164.64,164.8,164.49,164.7,114100.0,136.5052,136.6379,136.3809,136.555,114100.0
2017-10-17 10:30:00,164.68,164.7,164.16,164.52,108879.0,136.5384,136.555,136.1072,136.4057,108879.0
2017-10-17 11:00:00,164.53,164.77,164.5,164.69,74220.0,136.414,136.613,136.3891,136.5467,74220.0
2017-10-17 11:30:00,164.68,164.8,164.51,164.75,78550.0,136.5384,136.6379,136.3974,136.5964,78550.0
2017-10-17 12:00:00,164.74,164.86,164.37,164.55,98693.0,136.5881,136.6876,136.2814,136.4306,98693.0
2017-10-17 12:30:00,164.56,164.62,164.51,164.57,62057.0,136.4389,136.4886,136.3974,136.4472,62057.0
2017-10-17 13:00:00,164.55,164.61,163.23,163.44,225414.0,136.4306,136.4803,135.3362,135.5103,225414.0
2017-10-17 13:30:00,163.49,163.92,161.51,163.3,1073888.0,135.5517,135.9083,133.9101,135.3942,1073888.0
2017-10-17 14:00:00,163.29,163.57,163.06,163.13,203008.0,135.3859,135.6181,135.1952,135.2533,203008.0
2017-10-17 14:30:00,163.12,163.29,162.83,162.83,291072.0,135.245,135.3859,135.0045,135.0045,291072.0
2017-10-17 15:00:00,162.84,163.25,162.83,163.17,226243.0,135.0128,135.3528,135.0045,135.2864,226243.0
2017-10-17 15:30:00,163.16,163.37,163.06,163.35,493469.0,135.2781,135.4522,135.1952,135.4357,493469.0
2017-10-18 09:30:00,163.45,163.95,163.35,163.84,252710.0,135.5186,135.9331,135.4357,135.8419,252710.0
2017-10-18 10:00:00,163.84,163.88,163.54,163.58,185634.0,135.8419,135.8751,135.5932,135.6264,185634.0
2017-10-18 10:30:00,163.6,163.96,163.57,163.89,183203.0,135.6429,135.9414,135.6181,135.8834,183203.0
2017-10-18 11:00:00,163.9,164.0,163.58,163.9,129201.0,135.8917,135.9746,135.6264,135.8917,129201.0
2017-10-18 11:30:00,163.92,164.04,163.83,163.85,88541.0,135.9083,136.0078,135.8336,135.8502,88541.0
2017-10-18 12:00:00,163.85,164.15,163.83,164.1,94294.0,135.8502,136.099,135.8336,136.0575,94294.0
2017-10-18 12:30:00,164.1,164.24,163.89,163.99,124644.0,136.0575,136.1736,135.8834,135.9663,124644.0
2017-10-18 13:00:00,164.03,164.07,163.84,163.87,77252.0,135.9995,136.0326,135.8419,135.8668,77252.0
2017-10-18 13:30:00,163.88,163.91,163.77,163.87,83271.0,135.8751,135.9,135.7839,135.8668,83271.0
2017-10-18 14:00:00,163.85,163.93,163.71,163.9,153559.0,135.8502,135.9166,135.7341,135.8917,153559.0
2017-10-18 14:30:00,163.9,163.92,163.46,163.6,187112.0,135.8917,135.9083,135.5269,135.6429,187112.0
2017-10-18 15:00:00,163.63,163.75,163.55,163.73,138516.0,135.6678,135.7673,135.6015,135.7507,138516.0
2017-10-18 15:30:00,163.73,163.73,163.39,163.47,281330.0,135.7507,135.7507,135.4688,135.5352,281330.0
2017-10-19 09:30:00,163.5,164.11,162.77,163.02,264633.0,135.56,136.0658,134.9548,135.1621,264633.0
2017-10-19 10:00:00,163.03,163.23,162.93,163.0,122346.0,135.1704,135.3362,135.0874,135.1455,122346.0
2017-10-19 10:30:00,163.0,163.5,162.99,163.38,139121.0,135.1455,135.56,135.1372,135.4605,139121.0
2017-10-19 11:00:00,163.41,163.92,163.3,163.8,97789.0,135.4854,135.9083,135.3942,135.8088,97789.0
2017-10-19 11:30:00,163.8,163.8,163.58,163.65,104511.0,135.8088,135.8088,135.6264,135.6844,104511.0
2017-10-19 12:00:00,163.65,163.71,163.48,163.66,87820.0,135.6844,135.7341,135.5435,135.6927,87820.0
2017-10-19 12:30:00,163.67,163.71,163.54,163.6,92142.0,135.701,135.7341,135.5932,135.6429,92142.0
2017-10-19 13:00:00,163.62,163.7,163.44,163.51,90685.0,135.6595,135.7259,135.5103,135.5683,90685.0
2017-10-19 13:30:00,163.5,163.58,163.24,163.28,104279.0,135.56,135.6264,135.3445,135.3776,104279.0
2017-10-19 14:00:00,163.28,163.56,163.26,163.33,96074.0,135.3776,135.6098,135.361,135.4191,96074.0
2017-10-19 14:30:00,163.33,163.47,163.21,163.22,122930.0,135.4191,135.5352,135.3196,135.3279,122930.0
2017-10-19 15:00:00,163.23,163.36,163.11,163.33,159038.0,135.3362,135.444,135.2367,135.4191,159038.0
2017-10-19 15:30:00,163.33,163.48,163.23,163.24,399791.0,135.4191,135.5435,135.3362,135.3445,399791.0
2017-10-20 09:30:00,163.97,164.15,163.55,163.66,465450.0,135.9497,136.099,135.6015,135.6927,465450.0
2017-10-20 10:00:00,163.68,163.81,163.21,163.23,131924.0,135.7093,135.8171,135.3196,135.3362,131924.0
2017-10-20 10:30:00,163.22,163.25,162.83,162.99,196824.0,135.3279,135.3528,135.0045,135.1372,196824.0
2017-10-20 11:00:00,163.0,163.44,163.0,163.16,134268.0,135.1455,135.5103,135.1455,135.2781,134268.0
2017-10-20 11:30:00,163.15,163.26,162.97,163.17,164435.0,135.2698,135.361,135.1206,135.2864,164435.0
2017-10-20 12:00:00,163.17,163.2,162.74,162.95,158944.0,135.2864,135.3113,134.9299,135.104,158944.0
2017-10-20 12:30:00,162.96,163.02,162.83,162.99,142666.0,135.1123,135.1621,135.0045,135.1372,142666.0
2017-10-20 13:00:00,162.98,163.12,162.85,162.97,115850.0,135.1289,135.245,135.0211,135.1206,115850.0
2017-10-20 13:30:00,162.96,162.97,162.83,162.88,109244.0,135.1123,135.1206,135.0045,135.046,109244.0
2017-10-20 14:00:00,162.89,163.14,162.88,163.13,110462.0,135.0543,135.2616,135.046,135.2533,110462.0
2017-10-20 14:30:00,163.13,163.16,162.94,163.0,112281.0,135.2533,135.2781,135.0957,135.1455,112281.0
2017-10-20 15:00:00,163.01,163.18,162.79,163.13,159629.0,135.1538,135.2947,134.9714,135.2533,159629.0
2017-10-20 15:30:00,163.13,163.38,163.07,163.37,407386.0,135.2533,135.4605,135.2035,135.4522,407386.0
2017-10-23 09:30:00,164.04,165.41,163.75,165.15,365200.0,136.0078,137.1436,135.7673,136.9281,365200.0
2017-10-23 10:00:00,165.08,165.69,164.92,165.02,322705.0,136.87,137.3758,136.7374,136.8203,322705.0
2017-10-23 10:30:00,165.0,165.73,164.98,165.61,209188.0,136.8037,137.409,136.7871,137.3095,209188.0
2017-10-23 11:00:00,165.63,166.27,165.54,166.14,244927.0,137.326,137.8567,137.2514,137.7489,244927.0
2017-10-23 11:30:00,166.14,166.14,165.65,165.82,187102.0,137.7489,137.7489,137.3426,137.4836,187102.0
2017-10-23 12:00:00,165.83,165.84,165.43,165.51,102989.0,137.4919,137.5002,137.1602,137.2266,102989.0
2017-10-23 12:30:00,165.49,165.57,165.2,165.28,107884.0,137.21,137.2763,136.9695,137.0359,107884.0
2017-10-23 13:00:00,165.29,165.47,165.2,165.44,87712.0,137.0441,137.1934,136.9695,137.1685,87712.0
2017-10-23 13:30:00,165.46,165.72,165.32,165.4,139647.0,137.1851,137.4007,137.069,137.1353,139647.0
2017-10-23 14:00:00,165.4,165.54,165.2,165.47,172136.0,137.1353,137.2514,136.9695,137.1934,172136.0
2017-10-23 14:30:00,165.47,165.72,165.42,165.58,172182.0,137.1934,137.4007,137.1519,137.2846,172182.0
2017-10-23 15:00:00,165.58,165.65,165.31,165.5,140761.0,137.2846,137.3426,137.0607,137.2183,140761.0
2017-10-23 15:30:00,165.5,165.5,164.74,164.77,699380.0,137.2183,137.2183,136.5881,136.613,699380.0
2017-10-24 09:30:00,164.67,166.41,164.65,165.75,354864.0,136.5301,137.9728,136.5135,137.4255,354864.0
2017-10-24 10:00:00,165.71,166.46,165.58,166.0,294829.0,137.3924,138.0142,137.2846,137.6328,294829.0
2017-10-24 10:30:00,166.01,166.01,165.45,165.58,255515.0,137.6411,137.6411,137.1768,137.2846,255515.0
2017-10-24 11:00:00,165.55,166.43,165.48,165.78,198118.0,137.2597,137.9893,137.2017,137.4504,198118.0
2017-10-24 11:30:00,165.74,166.07,165.62,165.71,147095.0,137.4172,137.6909,137.3178,137.3924,147095.0
2017-10-24 12:00:00,165.71,165.75,165.47,165.58,124050.0,137.3924,137.4255,137.1934,137.2846,124050.0
2017-10-24 12:30:00,165.59,165.78,165.48,165.77,87961.0,137.2929,137.4504,137.2017,137.4421,87961.0
2017-10-24 13:00:00,165.78,165.94,165.63,165.78,118308.0,137.4504,137.5831,137.326,137.4504,118308.0
2017-10-24 13:30:00,165.76,166.15,165.76,166.15,110677.0,137.4338,137.7572,137.4338,137.7572,110677.0
2017-10-24 14:00:00,166.12,166.32,166.06,166.22,116445.0,137.7323,137.8981,137.6826,137.8152,116445.0
2017-10-24 14:30:00,166.23,166.28,166.03,166.06,121450.0,137.8235,137.865,137.6577,137.6826,121450.0
2017-10-24 15:00:00,166.07,166.19,165.94,166.08,193450.0,137.6909,137.7903,137.5831,137.6991,193450.0
2017-10-24 15:30:00,166.07,166.18,165.95,166.05,322040.0,137.6909,137.7821,137.5914,137.6743,322040.0
2017-10-25 09:30:00,166.11,166.62,165.8,166.18,208552.0,137.724,138.1469,137.467,137.7821,208552.0
2017-10-25 10:00:00,166.24,166.95,165.81,166.22,218993.0,137.8318,138.4205,137.4753,137.8152,218993.0
2017-10-25 10:30:00,166.25,166.6,166.09,166.34,212974.0,137.8401,138.1303,137.7074,137.9147,212974.0
2017-10-25 11:00:00,166.34,166.44,166.08,166.15,182479.0,137.9147,137.9976,137.6991,137.7572,182479.0
2017-10-25 11:30:00,166.14,166.69,166.05,166.6,164360.0,137.7489,138.2049,137.6743,138.1303,164360.0
2017-10-25 12:00:00,166.58,166.59,165.85,165.88,133554.0,138.1137,138.122,137.5084,137.5333,133554.0
2017-10-25 12:30:00,165.85,166.08,165.59,165.65,135697.0,137.5084,137.6991,137.2929,137.3426,135697.0
2017-10-25 13:00:00,165.63,165.68,165.38,165.4,102686.0,137.326,137.3675,137.1188,137.1353,102686.0
2017-10-25 13:30:00,165.41,166.14,165.41,166.1,196530.0,137.1436,137.7489,137.1436,137.7157,196530.0
2017-10-25 14:00:00,166.1,166.36,165.92,165.96,228753.0,137.7157,137.9313,137.5665,137.5997,228753.0
2017-10-25 14:30:00,165.95,166.01,165.67,165.91,185711.0,137.5914,137.6411,137.3592,137.5582,185711.0
2017-10-25 15:00:00,165.89,166.35,165.77,166.31,210990.0,137.5416,137.923,137.4421,137.8898,210990.0
2017-10-25 15:30:00,166.3,166.3,165.98,166.1,314532.0,137.8816,137.8816,137.6162,137.7157,314532.0
2017-10-26 09:30:00,166.39,167.1,166.2,166.62,369887.0,137.9562,138.5448,137.7986,138.1469,369887.0
2017-10-26 10:00:00,166.62,166.71,166.1,166.27,178529.0,138.1469,138.2215,137.7157,137.8567,178529.0
2017-10-26 10:30:00,166.22,166.95,166.14,166.94,110691.0,137.8152,138.4205,137.7489,138.4122,110691.0
2017-10-26 11:00:00,166.93,166.99,166.64,166.91,125418.0,138.4039,138.4536,138.1634,138.3873,125418.0
2017-10-26 11:30:00,166.91,167.28,166.8,167.26,197582.0,138.3873,138.6941,138.2961,138.6775,197582.0
2017-10-26 12:00:00,167.26,167.94,167.26,167.46,191411.0,138.6775,139.2413,138.6775,138.8433,191411.0
2017-10-26 12:30:00,167.47,167.49,166.97,167.21,240052.0,138.8516,138.8682,138.4371,138.636,240052.0
2017-10-26 13:00:00,167.25,167.71,167.24,167.58,133175.0,138.6692,139.0506,138.6609,138.9428,133175.0
2017-10-26 13:30:00,167.59,167.68,167.48,167.62,155102.0,138.9511,139.0257,138.8599,138.976,155102.0
2017-10-26 14:00:00,167.63,167.7,167.51,167.53,124221.0,138.9843,139.0423,138.8848,138.9014,124221.0
2017-10-26 14:30:00,167.52,167.69,167.35,167.66,167386.0,138.8931,139.034,138.7521,139.0091,167386.0
2017-10-26 15:00:00,167.66,167.85,167.63,167.82,192122.0,139.0091,139.1667,138.9843,139.1418,192122.0
2017-10-26 15:30:00,167.84,167.91,167.62,167.66,555904.0,139.1584,139.2164,138.976,139.0091,555904.0
2017-10-27 09:30:00,166.8,167.75,166.51,166.83,360522.0,138.2961,139.0838,138.0557,138.321,360522.0
2017-10-27 10:00:00,166.81,167.13,166.6,166.75,200688.0,138.3044,138.5697,138.1303,138.2547,200688.0
2017-10-27 10:30:00,166.77,166.93,166.46,166.81,154230.0,138.2712,138.4039,138.0142,138.3044,154230.0
2017-10-27 11:00:00,166.84,167.08,166.73,166.95,162245.0,138.3293,138.5283,138.2381,138.4205,162245.0
2017-10-27 11:30:00,166.95,167.1,166.8,167.04,144601.0,138.4205,138.5448,138.2961,138.4951,144601.0
2017-10-27 12:00:00,167.04,167.04,166.8,166.88,127255.0,138.4951,138.4951,138.2961,138.3624,127255.0
2017-10-27 12:30:00,166.87,167.02,166.83,166.99,122990.0,138.3541,138.4785,138.321,138.4536,122990.0
2017-10-27 13:00:00,166.99,167.06,166.89,167.05,139098.0,138.4536,138.5117,138.3707,138.5034,139098.0
2017-10-27 13:30:00,167.06,167.26,167.05,167.08,136594.0,138.5117,138.6775,138.5034,138.5283,136594.0
2017-10-27 14:00:00,167.08,167.39,167.05,167.28,111444.0,138.5283,138.7853,138.5034,138.6941,111444.0
2017-10-27 14:30:00,167.28,167.64,167.28,167.6,148342.0,138.6941,138.9926,138.6941,138.9594,148342.0
2017-10-27 15:00:00,167.59,167.69,167.44,167.65,183501.0,138.9511,139.034,138.8267,139.0009,183501.0
2017-10-27 15:30:00,167.64,167.71,167.11,167.3,732048.0,138.9926,139.0506,138.5531,138.7107,732048.0
2017-10-30 09:30:00,166.99,166.99,166.05,166.08,254328.0,138.4536,138.4536,137.6743,137.6991,254328.0
2017-10-30 10:00:00,166.09,166.12,164.88,164.99,254333.0,137.7074,137.7323,136.7042,136.7954,254333.0
2017-10-30 10:30:00,165.04,166.06,164.88,165.88,279360.0,136.8369,137.6826,136.7042,137.5333,279360.0
2017-10-30 11:00:00,165.87,166.3,165.73,166.08,179376.0,137.525,137.8816,137.409,137.6991,179376.0
2017-10-30 11:30:00,166.09,166.12,165.56,165.67,158787.0,137.7074,137.7323,137.268,137.3592,158787.0
2017-10-30 12:00:00,165.68,166.03,165.68,165.92,109368.0,137.3675,137.6577,137.3675,137.5665,109368.0
2017-10-30 12:30:00,165.9,165.97,165.59,165.66,110749.0,137.5499,137.6079,137.2929,137.3509,110749.0
2017-10-30 13:00:00,165.65,165.74,165.36,165.5,111183.0,137.3426,137.4172,137.1022,137.2183,111183.0
2017-10-30 13:30:00,165.5,165.84,165.45,165.66,136299.0,137.2183,137.5002,137.1768,137.3509,136299.0
2017-10-30 14:00:00,165.67,165.84,165.55,165.64,122535.0,137.3592,137.5002,137.2597,137.3343,122535.0
2017-10-30 14:30:00,165.63,165.78,165.57,165.66,301924.0,137.326,137.4504,137.2763,137.3509,301924.0
2017-10-30 15:00:00,165.65,165.69,165.47,165.54,203995.0,137.3426,137.3758,137.1934,137.2514,203995.0
2017-10-30 15:30:00,165.56,165.64,165.3,165.3,525354.0,137.268,137.3343,137.0524,137.0524,525354.0
2017-10-31 09:30:00,165.4,166.25,165.1,166.09,217906.0,137.1353,137.8401,136.8866,137.7074,217906.0
2017-10-31 10:00:00,166.1,166.34,165.92,166.22,199449.0,137.7157,137.9147,137.5665,137.8152,199449.0
2017-10-31 10:30:00,166.23,166.27,165.98,166.16,144862.0,137.8235,137.8567,137.6162,137.7655,144862.0
2017-10-31 11:00:00,166.16,166.24,165.93,166.03,151665.0,137.7655,137.8318,137.5748,137.6577,151665.0
2017-10-31 11:30:00,166.03,166.12,165.68,165.96,107864.0,137.6577,137.7323,137.3675,137.5997,107864.0
2017-10-31 12:00:00,165.94,166.14,165.93,165.98,90531.0,137.5831,137.7489,137.5748,137.6162,90531.0
2017-10-31 12:30:00,166.0,166.17,165.93,166.06,103965.0,137.6328,137.7738,137.5748,137.6826,103965.0
2017-10-31 13:00:00,166.06,166.13,165.97,166.01,58517.0,137.6826,137.7406,137.6079,137.6411,58517.0
2017-10-31 13:30:00,166.01,166.1,165.94,166.06,105177.0,137.6411,137.7157,137.5831,137.6826,105177.0
2017-10-31 14:00:00,166.04,166.15,165.85,165.98,117487.0,137.666,137.7572,137.5084,137.6162,117487.0
2017-10-31 14:30:00,165.98,166.2,165.93,166.14,142165.0,137.6162,137.7986,137.5748,137.7489,142165.0
2017-10-31 15:00:00,166.15,166.24,166.01,166.03,171036.0,137.7572,137.8318,137.6411,137.6577,171036.0
2017-10-31 15:30:00,166.03,166.05,165.74,165.78,266261.0,137.6577,137.6743,137.4172,137.4504,266261.0
2017-11-01 09:30:00,166.42,166.74,165.79,166.11,272273.0,137.981,138.2464,137.4587,137.724,272273.0
2017-11-01 10:00:00,166.12,166.6,165.99,166.14,168129.0,137.7323,138.1303,137.6245,137.7489,168129.0
2017-11-01 10:30:00,166.16,166.43,166.02,166.32,157614.0,137.7655,137.9893,137.6494,137.8981,157614.0
2017-11-01 11:00:00,166.31,166.46,166.09,166.12,101017.0,137.8898,138.0142,137.7074,137.7323,101017.0
2017-11-01 11:30:00,166.1,166.15,165.31,165.37,177866.0,137.7157,137.7572,137.0607,137.1105,177866.0
2017-11-01 12:00:00,165.36,165.61,165.22,165.51,108615.0,137.1022,137.3095,136.9861,137.2266,108615.0
2017-11-01 12:30:00,165.5,165.7,165.42,165.65,104349.0,137.2183,137.3841,137.1519,137.3426,104349.0
2017-11-01 13:00:00,165.64,165.66,165.31,165.47,80731.0,137.3343,137.3509,137.0607,137.1934,80731.0
2017-11-01 13:30:00,165.47,165.5,165.21,165.41,125003.0,137.1934,137.2183,136.9778,137.1436,125003.0
2017-11-01 14:00:00,165.41,165.49,165.2,165.31,191764.0,137.1436,137.21,136.9695,137.0607,191764.0
2017-11-01 14:30:00,165.3,165.35,165.19,165.24,142464.0,137.0524,137.0939,136.9612,137.0027,142464.0
2017-11-01 15:00:00,165.24,165.43,165.21,165.3,134608.0,137.0027,137.1602,136.9778,137.0524,134608.0
2017-11-01 15:30:00,165.31,165.37,165.12,165.35,433525.0,137.0607,137.1105,136.9032,137.0939,433525.0
2017-11-02 09:30:00,165.01,165.01,162.85,162.96,625372.0,136.812,136.812,135.0211,135.1123,625372.0
2017-11-02 10:00:00,163.05,163.09,160.53,161.95,905435.0,135.1869,135.2201,133.0976,134.2749,905435.0
2017-11-02 10:30:00,162.02,162.77,161.78,161.81,503452.0,134.3329,134.9548,134.134,134.1588,503452.0
2017-11-02 11:00:00,161.83,161.89,160.57,161.02,535024.0,134.1754,134.2252,133.1307,133.5038,535024.0
2017-11-02 11:30:00,161.02,162.04,161.02,161.85,306408.0,133.5038,134.3495,133.5038,134.192,306408.0
2017-11-02 12:00:00,161.85,163.29,161.43,163.18,362355.0,134.192,135.3859,133.8438,135.2947,362355.0
2017-11-02 12:30:00,163.17,163.19,162.62,162.76,176489.0,135.2864,135.303,134.8304,134.9465,176489.0
2017-11-02 13:00:00,162.77,162.86,162.53,162.68,147035.0,134.9548,135.0294,134.7558,134.8802,147035.0
2017-11-02 13:30:00,162.68,162.94,162.56,162.64,222887.0,134.8802,135.0957,134.7807,134.847,222887.0
2017-11-02 14:00:00,162.65,162.68,162.45,162.53,252766.0,134.8553,134.8802,134.6895,134.7558,252766.0
2017-11-02 14:30:00,162.53,162.62,162.2,162.44,192695.0,134.7558,134.8304,134.4822,134.6812,192695.0
2017-11-02 15:00:00,162.43,162.51,162.24,162.34,246469.0,134.6729,134.7392,134.5154,134.5983,246469.0
2017-11-02 15:30:00,162.34,162.97,162.27,162.68,701090.0,134.5983,135.1206,134.5402,134.8802,701090.0
2017-11-03 09:30:00,163.01,164.75,162.68,164.06,379705.0,135.1538,136.5964,134.8802,136.0243,379705.0
2017-11-03 10:00:00,164.06,164.19,163.55,164.03,314689.0,136.0243,136.1321,135.6015,135.9995,314689.0
2017-11-03 10:30:00,164.04,164.13,163.81,164.08,142796.0,136.0078,136.0824,135.8171,136.0409,142796.0
2017-11-03 11:00:00,164.07,164.15,163.81,164.09,122763.0,136.0326,136.099,135.8171,136.0492,122763.0
2017-11-03 11:30:00,164.11,164.36,164.02,164.27,120536.0,136.0658,136.2731,135.9912,136.1985,120536.0
2017-11-03 12:00:00,164.28,164.71,164.18,164.6,101637.0,136.2067,136.5633,136.1238,136.4721,101637.0
2017-11-03 12:30:00,164.63,164.73,164.3,164.71,100549.0,136.4969,136.5798,136.2233,136.5633,100549.0
2017-11-03 13:00:00,164.7,164.99,164.47,164.52,116808.0,136.555,136.7954,136.3643,136.4057,116808.0
2017-11-03 13:30:00,164.53,164.82,164.47,164.72,115862.0,136.414,136.6545,136.3643,136.5716,115862.0
2017-11-03 14:00:00,164.74,164.75,164.41,164.47,119816.0,136.5881,136.5964,136.3145,136.3643,119816.0
2017-11-03 14:30:00,164.46,164.51,164.3,164.47,124888.0,136.356,136.3974,136.2233,136.3643,124888.0
2017-11-03 15:00:00,164.47,164.62,164.36,164.48,154541.0,136.3643,136.4886,136.2731,136.3726,154541.0
2017-11-03 15:30:00,164.49,164.5,164.26,164.41,381127.0,136.3809,136.3891,136.1902,136.3145,381127.0
2017-11-06 09:30:00,164.8,164.88,163.92,163.95,354316.0,136.6379,136.7042,135.9083,135.9331,354316.0
2017-11-06 10:00:00,163.92,164.29,163.41,163.93,220273.0,135.9083,136.215,135.4854,135.9166,220273.0
2017-11-06 10:30:00,163.94,164.14,163.62,163.63,139001.0,135.9248,136.0907,135.6595,135.6678,139001.0
2017-11-06 11:00:00,163.64,163.79,163.01,163.21,204300.0,135.6761,135.8005,135.1538,135.3196,204300.0
2017-11-06 11:30:00,163.23,163.95,163.22,163.8,156481.0,135.3362,135.9331,135.3279,135.8088,156481.0
2017-11-06 12:00:00,163.81,163.82,163.51,163.57,100302.0,135.8171,135.8253,135.5683,135.6181,100302.0
2017-11-06 12:30:00,163.58,164.2,163.56,164.17,123616.0,135.6264,136.1404,135.6098,136.1155,123616.0
2017-11-06 13:00:00,164.16,164.23,164.02,164.05,106729.0,136.1072,136.1653,135.9912,136.016,106729.0
2017-11-06 13:30:00,164.06,164.31,164.01,164.17,150314.0,136.0243,136.2316,135.9829,136.1155,150314.0
2017-11-06 14:00:00,164.16,164.37,164.09,164.3,148419.0,136.1072,136.2814,136.0492,136.2233,148419.0
2017-11-06 14:30:00,164.29,164.3,164.02,164.28,183499.0,136.215,136.2233,135.9912,136.2067,183499.0
2017-11-06 15:00:00,164.28,164.51,164.25,164.41,171597.0,136.2067,136.3974,136.1819,136.3145,171597.0
2017-11-06 15:30:00,164.4,164.48,164.04,164.22,370597.0,136.3062,136.3726,136.0078,136.157,370597.0
2017-11-07 09:30:00,164.09,164.4,163.13,164.07,355798.0,136.0492,136.3062,135.2533,136.0326,355798.0
2017-11-07 10:00:00,164.03,164.13,163.2,163.29,331664.0,135.9995,136.0824,135.3113,135.3859,331664.0
2017-11-07 10:30:00,163.31,163.87,163.27,163.63,150726.0,135.4025,135.8668,135.3693,135.6678,150726.0
2017-11-07 11:00:00,163.63,163.81,163.57,163.66,120815.0,135.6678,135.8171,135.6181,135.6927,120815.0
2017-11-07 11:30:00,163.68,163.7,162.89,162.9,218730.0,135.7093,135.7259,135.0543,135.0626,218730.0
2017-11-07 12:00:00,162.9,163.54,162.83,163.51,165590.0,135.0626,135.5932,135.0045,135.5683,165590.0
2017-11-07 12:30:00,163.49,163.7,163.39,163.57,94582.0,135.5517,135.7259,135.4688,135.6181,94582.0
2017-11-07 13:00:00,163.56,163.7,163.48,163.51,100452.0,135.6098,135.7259,135.5435,135.5683,100452.0
2017-11-07 13:30:00,163.53,163.84,163.5,163.71,95836.0,135.5849,135.8419,135.56,135.7341,95836.0
2017-11-07 14:00:00,163.71,163.71,163.4,163.5,100691.0,135.7341,135.7341,135.4771,135.56,100691.0
2017-11-07 14:30:00,163.5,163.68,163.44,163.59,103505.0,135.56,135.7093,135.5103,135.6347,103505.0
2017-11-07 15:00:00,163.59,163.61,163.42,163.51,163546.0,135.6347,135.6512,135.4937,135.5683,163546.0
2017-11-07 15:30:00,163.5,163.69,163.42,163.67,244876.0,135.56,135.7176,135.4937,135.701,244876.0
2017-11-08 09:30:00,163.34,164.23,163.27,164.14,236140.0,135.4274,136.1653,135.3693,136.0907,236140.0
2017-11-08 10:00:00,164.17,164.34,163.82,163.97,120298.0,136.1155,136.2565,135.8253,135.9497,120298.0
2017-11-08 10:30:00,163.98,164.33,163.83,164.3,92954.0,135.958,136.2482,135.8336,136.2233,92954.0
2017-11-08 11:00:00,164.31,164.67,164.21,164.51,142327.0,136.2316,136.5301,136.1487,136.3974,142327.0
2017-11-08 11:30:00,164.56,164.61,164.26,164.57,107284.0,136.4389,136.4803,136.1902,136.4472,107284.0
2017-11-08 12:00:00,164.58,164.6,164.1,164.29,85079.0,136.4555,136.4721,136.0575,136.215,85079.0
2017-11-08 12:30:00,164.28,164.44,164.2,164.33,85320.0,136.2067,136.3394,136.1404,136.2482,85320.0
2017-11-08 13:00:00,164.35,164.64,164.34,164.43,123800.0,136.2648,136.5052,136.2565,136.3311,123800.0
2017-11-08 13:30:00,164.43,164.68,164.4,164.52,96796.0,136.3311,136.5384,136.3062,136.4057,96796.0
2017-11-08 14:00:00,164.53,164.59,164.29,164.32,133711.0,136.414,136.4638,136.215,136.2399,133711.0
2017-11-08 14:30:00,164.31,164.43,164.12,164.19,107892.0,136.2316,136.3311,136.0741,136.1321,107892.0
2017-11-08 15:00:00,164.2,164.33,164.11,164.23,208478.0,136.1404,136.2482,136.0658,136.1653,208478.0
2017-11-08 15:30:00,164.23,164.37,164.0,164.06,349508.0,136.1653,136.2814,135.9746,136.0243,349508.0
2017-11-09 09:30:00,164.1,164.1,163.09,163.51,242306.0,136.0575,136.0575,135.2201,135.5683,242306.0
2017-11-09 10:00:00,163.56,164.14,163.56,163.87,151083.0,135.6098,136.0907,135.6098,135.8668,151083.0
2017-11-09 10:30:00,163.89,163.91,163.62,163.71,164420.0,135.8834,135.9,135.6595,135.7341,164420.0
2017-11-09 11:00:00,163.71,163.99,163.54,163.68,144426.0,135.7341,135.9663,135.5932,135.7093,144426.0
2017-11-09 11:30:00,163.64,163.72,163.17,163.36,120338.0,135.6761,135.7424,135.2864,135.444,120338.0
2017-11-09 12:00:00,163.35,163.35,162.56,162.73,241897.0,135.4357,135.4357,134.7807,134.9216,241897.0
2017-11-09 12:30:00,162.67,162.97,162.28,162.92,201395.0,134.8719,135.1206,134.5485,135.0791,201395.0
2017-11-09 13:00:00,162.91,163.36,162.83,163.28,94178.0,135.0709,135.444,135.0045,135.3776,94178.0
2017-11-09 13:30:00,163.28,163.45,163.2,163.24,119158.0,135.3776,135.5186,135.3113,135.3445,119158.0
2017-11-09 14:00:00,163.24,163.55,163.23,163.45,158843.0,135.3445,135.6015,135.3362,135.5186,158843.0
2017-11-09 14:30:00,163.45,163.49,163.14,163.2,170652.0,135.5186,135.5517,135.2616,135.3113,170652.0
2017-11-09 15:00:00,163.19,163.35,163.18,163.3,195529.0,135.303,135.4357,135.2947,135.3942,195529.0
2017-11-09 15:30:00,163.3,163.5,163.03,163.24,689012.0,135.3942,135.56,135.1704,135.3445,689012.0
2017-11-10 09:30:00,163.34,164.09,162.93,163.98,279193.0,135.4274,136.0492,135.0874,135.958,279193.0
2017-11-10 10:00:00,164.02,164.58,163.86,164.08,248116.0,135.9912,136.4555,135.8585,136.0409,248116.0
2017-11-10 10:30:00,164.09,164.1,163.79,164.09,165956.0,136.0492,136.0575,135.8005,136.0492,165956.0
2017-11-10 11:00:00,164.09,164.42,163.9,164.14,127073.0,136.0492,136.3228,135.8917,136.0907,127073.0
2017-11-10 11:30:00,164.14,164.46,163.87,164.44,165339.0,136.0907,136.356,135.8668,136.3394,165339.0
2017-11-10 12:00:00,164.43,164.46,164.11,164.42,98366.0,136.3311,136.356,136.0658,136.3228,98366.0
2017-11-10 12:30:00,164.41,164.41,163.95,163.95,94866.0,136.3145,136.3145,135.9331,135.9331,94866.0
2017-11-10 13:00:00,163.95,164.22,163.91,163.97,77269.0,135.9331,136.157,135.9,135.9497,77269.0
2017-11-10 13:30:00,163.94,164.1,163.85,163.95,97768.0,135.9248,136.0575,135.8502,135.9331,97768.0
2017-11-10 14:00:00,163.97,164.37,163.94,164.33,130677.0,135.9497,136.2814,135.9248,136.2482,130677.0
2017-11-10 14:30:00,164.32,164.42,164.21,164.24,138453.0,136.2399,136.3228,136.1487,136.1736,138453.0
2017-11-10 15:00:00,164.23,164.3,164.04,164.2,198605.0,136.1653,136.2233,136.0078,136.1404,198605.0
2017-11-10 15:30:00,164.19,164.23,163.88,164.12,472368.0,136.1321,136.1653,135.8751,136.0741,472368.0
2017-11-13 09:30:00,164.64,165.75,164.25,165.63,618004.0,136.5052,137.4255,136.1819,137.326,618004.0
2017-11-13 10:00:00,165.69,165.72,165.01,165.41,365259.0,137.3758,137.4007,136.812,137.1436,365259.0
2017-11-13 10:30:00,165.43,165.7,165.26,165.56,293067.0,137.1602,137.3841,137.0193,137.268,293067.0
2017-11-13 11:00:00,165.57,165.91,165.49,165.74,284414.0,137.2763,137.5582,137.21,137.4172,284414.0
2017-11-13 11:30:00,165.73,166.04,165.57,165.97,239824.0,137.409,137.666,137.2763,137.6079,239824.0
2017-11-13 12:00:00,165.97,166.07,165.6,165.62,318414.0,137.6079,137.6909,137.3012,137.3178,318414.0
2017-11-13 12:30:00,165.63,165.82,165.48,165.77,200582.0,137.326,137.4836,137.2017,137.4421,200582.0
2017-11-13 13:00:00,165.76,166.15,165.69,166.08,265119.0,137.4338,137.7572,137.3758,137.6991,265119.0
2017-11-13 13:30:00,166.08,166.4,166.01,166.08,340055.0,137.6991,137.9645,137.6411,137.6991,340055.0
2017-11-13 14:00:00,166.08,166.31,165.9,165.98,284389.0,137.6991,137.8898,137.5499,137.6162,284389.0
2017-11-13 14:30:00,165.97,166.16,165.86,166.09,353860.0,137.6079,137.7655,137.5167,137.7074,353860.0
2017-11-13 15:00:00,166.09,166.64,166.07,166.4,538776.0,137.7074,138.1634,137.6909,137.9645,538776.0
2017-11-13 15:30:00,166.4,166.57,165.4,165.72,1378778.0,137.9645,138.1054,137.1353,137.4007,1378778.0
2017-11-14 09:30:00,163.62,167.17,163.15,165.25,1909522.0,135.6595,138.6029,135.2698,137.011,1909522.0
2017-11-14 10:00:00,165.25,165.25,163.58,164.55,740122.0,137.011,137.011,135.6264,136.4306,740122.0
2017-11-14 10:30:00,164.66,165.98,164.22,165.85,692366.0,136.5218,137.6162,136.157,137.5084,692366.0
2017-11-14 11:00:00,165.87,166.19,165.53,165.9,458462.0,137.525,137.7903,137.2431,137.5499,458462.0
2017-11-14 11:30:00,165.89,166.47,165.5,166.42,375656.0,137.5416,138.0225,137.2183,137.981,375656.0
2017-11-14 12:00:00,166.41,167.05,166.27,167.03,590228.0,137.9728,138.5034,137.8567,138.4868,590228.0
2017-11-14 12:30:00,167.05,167.62,166.77,167.56,531621.0,138.5034,138.976,138.2712,138.9262,531621.0
2017-11-14 13:00:00,167.56,167.71,167.07,167.37,464833.0,138.9262,139.0506,138.52,138.7687,464833.0
2017-11-14 13:30:00,167.37,167.79,166.86,167.65,483432.0,138.7687,139.1169,138.3459,139.0009,483432.0
2017-11-14 14:00:00,167.66,167.78,167.4,167.63,324955.0,139.0091,139.1086,138.7936,138.9843,324955.0
2017-11-14 14:30:00,167.62,167.83,167.14,167.55,445747.0,138.976,139.1501,138.578,138.9179,445747.0
2017-11-14 15:00:00,167.55,167.8,167.3,167.52,524486.0,138.9179,139.1252,138.7107,138.8931,524486.0
2017-11-14 15:30:00,167.53,168.14,167.53,168.05,958450.0,138.9014,139.4071,138.9014,139.3325,958450.0
2017-11-15 09:30:00,167.44,167.44,165.58,166.61,761598.0,138.8267,138.8267,137.2846,138.1386,761598.0
2017-11-15 10:00:00,166.61,167.19,166.07,166.74,411411.0,138.1386,138.6195,137.6909,138.2464,411411.0
2017-11-15 10:30:00,166.74,166.74,165.75,166.1,388139.0,138.2464,138.2464,137.4255,137.7157,388139.0
2017-11-15 11:00:00,166.1,166.18,165.78,165.8,313323.0,137.7157,137.7821,137.4504,137.467,313323.0
2017-11-15 11:30:00,165.81,166.09,165.8,166.05,329078.0,137.4753,137.7074,137.467,137.6743,329078.0
2017-11-15 12:00:00,166.05,166.32,165.8,166.32,209057.0,137.6743,137.8981,137.467,137.8981,209057.0
2017-11-15 12:30:00,166.35,166.51,166.21,166.36,122169.0,137.923,138.0557,137.8069,137.9313,122169.0
2017-11-15 13:00:00,166.37,166.43,166.01,166.04,195330.0,137.9396,137.9893,137.6411,137.666,195330.0
2017-11-15 13:30:00,166.03,166.16,165.93,166.05,176760.0,137.6577,137.7655,137.5748,137.6743,176760.0
2017-11-15 14:00:00,166.06,166.12,165.9,165.91,161546.0,137.6826,137.7323,137.5499,137.5582,161546.0
2017-11-15 14:30:00,165.91,166.17,165.87,166.12,194439.0,137.5582,137.7738,137.525,137.7323,194439.0
2017-11-15 15:00:00,166.15,166.46,165.9,165.99,256533.0,137.7572,138.0142,137.5499,137.6245,256533.0
2017-11-15 15:30:00,165.97,166.1,165.35,165.49,636476.0,137.6079,137.7157,137.0939,137.21,636476.0
2017-11-16 09:30:00,166.69,166.77,166.06,166.32,396975.0,138.2049,138.2712,137.6826,137.8981,396975.0
2017-11-16 10:00:00,166.33,166.99,166.32,166.84,381857.0,137.9064,138.4536,137.8981,138.3293,381857.0
2017-11-16 10:30:00,166.87,167.12,166.66,167.07,276188.0,138.3541,138.5614,138.18,138.52,276188.0
2017-11-16 11:00:00,167.09,167.58,167.03,167.4,236427.0,138.5366,138.9428,138.4868,138.7936,236427.0
2017-11-16 11:30:00,167.41,167.45,166.91,167.33,196564.0,138.8019,138.835,138.3873,138.7355,196564.0
2017-11-16 12:00:00,167.33,167.57,167.03,167.16,166301.0,138.7355,138.9345,138.4868,138.5946,166301.0
2017-11-16 12:30:00,167.15,167.51,167.12,167.18,245290.0,138.5863,138.8848,138.5614,138.6112,245290.0
2017-11-16 13:00:00,167.19,167.3,167.01,167.21,230995.0,138.6195,138.7107,138.4702,138.636,230995.0
2017-11-16 13:30:00,167.21,167.4,166.94,166.97,338594.0,138.636,138.7936,138.4122,138.4371,338594.0
2017-11-16 14:00:00,166.96,167.71,166.96,167.67,213037.0,138.4288,139.0506,138.4288,139.0174,213037.0
2017-11-16 14:30:00,167.67,167.76,167.24,167.43,179752.0,139.0174,139.0921,138.6609,138.8184,179752.0
2017-11-16 15:00:00,167.42,167.53,167.28,167.49,182251.0,138.8102,138.9014,138.6941,138.8682,182251.0
2017-11-16 15:30:00,167.49,167.53,167.29,167.49,454973.0,138.8682,138.9014,138.7024,138.8682,454973.0
2017-11-17 09:30:00,167.0,167.88,166.06,167.62,640184.0,138.4619,139.1916,137.6826,138.976,640184.0
2017-11-17 10:00:00,167.62,168.43,167.49,167.73,278346.0,138.976,139.6476,138.8682,139.0672,278346.0
2017-11-17 10:30:00,167.78,168.08,167.47,167.87,179665.0,139.1086,139.3574,138.8516,139.1833,179665.0
2017-11-17 11:00:00,167.89,168.05,167.41,167.44,165918.0,139.1998,139.3325,138.8019,138.8267,165918.0
2017-11-17 11:30:00,167.46,167.91,167.46,167.74,118645.0,138.8433,139.2164,138.8433,139.0755,118645.0
2017-11-17 12:00:00,167.74,167.77,167.44,167.58,162508.0,139.0755,139.1003,138.8267,138.9428,162508.0
2017-11-17 12:30:00,167.57,167.65,167.4,167.6,94871.0,138.9345,139.0009,138.7936,138.9594,94871.0
2017-11-17 13:00:00,167.61,167.63,167.33,167.48,103168.0,138.9677,138.9843,138.7355,138.8599,103168.0
2017-11-17 13:30:00,167.48,167.71,167.45,167.65,90216.0,138.8599,139.0506,138.835,139.0009,90216.0
2017-11-17 14:00:00,167.67,167.73,167.46,167.49,114461.0,139.0174,139.0672,138.8433,138.8682,114461.0
2017-11-17 14:30:00,167.49,167.74,167.45,167.71,126388.0,138.8682,139.0755,138.835,139.0506,126388.0
2017-11-17 15:00:00,167.72,167.78,167.52,167.62,284492.0,139.0589,139.1086,138.8931,138.976,284492.0
2017-11-17 15:30:00,167.62,167.81,167.47,167.72,814682.0,138.976,139.1335,138.8516,139.0589,814682.0
2017-11-20 09:30:00,168.14,169.82,167.8,169.75,544446.0,139.4071,140.8,139.1252,140.742,544446.0
2017-11-20 10:00:00,169.71,170.62,169.46,169.8,610361.0,140.7088,141.4633,140.5015,140.7834,610361.0
2017-11-20 10:30:00,169.82,170.18,169.82,170.02,306771.0,140.8,141.0985,140.8,140.9659,306771.0
2017-11-20 11:00:00,170.01,170.67,170.01,170.65,225636.0,140.9576,141.5048,140.9576,141.4882,225636.0
2017-11-20 11:30:00,170.62,170.69,170.3,170.45,240838.0,141.4633,141.5214,141.198,141.3224,240838.0
2017-11-20 12:00:00,170.44,170.6,170.27,170.39,151201.0,141.3141,141.4467,141.1731,141.2726,151201.0
2017-11-20 12:30:00,170.37,170.58,170.33,170.42,110541.0,141.256,141.4302,141.2229,141.2975,110541.0
2017-11-20 13:00:00,170.42,170.55,170.38,170.53,126114.0,141.2975,141.4053,141.2643,141.3887,126114.0
2017-11-20 13:30:00,170.52,170.56,170.23,170.56,195230.0,141.3804,141.4136,141.14,141.4136,195230.0
2017-11-20 14:00:00,170.56,170.63,170.35,170.56,151682.0,141.4136,141.4716,141.2395,141.4136,151682.0
2017-11-20 14:30:00,170.56,170.66,170.45,170.5,152903.0,141.4136,141.4965,141.3224,141.3638,152903.0
2017-11-20 15:00:00,170.5,170.54,170.28,170.43,165309.0,141.3638,141.397,141.1814,141.3058,165309.0
2017-11-20 15:30:00,170.43,170.65,170.3,170.46,548179.0,141.3058,141.4882,141.198,141.3307,548179.0
2017-11-21 09:30:00,170.53,171.17,170.31,170.81,494068.0,141.3887,141.9193,141.2063,141.6209,494068.0
2017-11-21 10:00:00,170.84,171.07,170.15,170.82,330141.0,141.6457,141.8364,141.0736,141.6291,330141.0
2017-11-21 10:30:00,170.84,171.35,170.82,171.16,274027.0,141.6457,142.0686,141.6291,141.911,274027.0
2017-11-21 11:00:00,171.18,171.74,171.18,171.58,234612.0,141.9276,142.3919,141.9276,142.2593,234612.0
2017-11-21 11:30:00,171.59,171.79,171.34,171.62,188661.0,142.2676,142.4334,142.0603,142.2924,188661.0
2017-11-21 12:00:00,171.62,171.69,171.32,171.45,130438.0,142.2924,142.3505,142.0437,142.1515,130438.0
2017-11-21 12:30:00,171.47,172.16,171.47,172.03,234645.0,142.1681,142.7402,142.1681,142.6324,234645.0
2017-11-21 13:00:00,172.03,172.43,172.02,172.4,185309.0,142.6324,142.964,142.6241,142.9391,185309.0
2017-11-21 13:30:00,172.41,172.7,172.39,172.46,225645.0,142.9474,143.1879,142.9309,142.9889,225645.0
2017-11-21 14:00:00,172.45,172.55,172.39,172.45,226811.0,142.9806,143.0635,142.9309,142.9806,226811.0
2017-11-21 14:30:00,172.45,172.47,172.23,172.33,198913.0,142.9806,142.9972,142.7982,142.8811,198913.0
2017-11-21 15:00:00,172.33,172.48,172.24,172.47,259886.0,142.8811,143.0055,142.8065,142.9972,259886.0
2017-11-21 15:30:00,172.48,172.81,172.22,172.72,1007030.0,143.0055,143.2791,142.7899,143.2045,1007030.0
2017-11-22 09:30:00,172.89,172.94,172.16,172.59,474206.0,143.3454,143.3869,142.7402,143.0967,474206.0
2017-11-22 10:00:00,172.63,172.86,172.16,172.52,280151.0,143.1298,143.3205,142.7402,143.0386,280151.0
2017-11-22 10:30:00,172.5,172.81,172.34,172.65,274382.0,143.0221,143.2791,142.8894,143.1464,274382.0
2017-11-22 11:00:00,172.63,172.8,172.42,172.48,197862.0,143.1298,143.2708,142.9557,143.0055,197862.0
2017-11-22 11:30:00,172.47,172.63,172.21,172.43,165004.0,142.9972,143.1298,142.7816,142.964,165004.0
2017-11-22 12:00:00,172.43,172.54,172.28,172.4,135887.0,142.964,143.0552,142.8396,142.9391,135887.0
2017-11-22 12:30:00,172.41,172.5,172.22,172.39,163009.0,142.9474,143.0221,142.7899,142.9309,163009.0
2017-11-22 13:00:00,172.38,172.47,172.18,172.24,126194.0,142.9226,142.9972,142.7567,142.8065,126194.0
2017-11-22 13:30:00,172.25,172.33,172.12,172.3,161144.0,142.8148,142.8811,142.707,142.8562,161144.0
2017-11-22 14:00:00,172.3,172.51,172.22,172.27,173855.0,142.8562,143.0303,142.7899,142.8314,173855.0
2017-11-22 14:30:00,172.27,172.32,172.04,172.26,232084.0,142.8314,142.8728,142.6407,142.8231,232084.0
2017-11-22 15:00:00,172.25,172.38,172.13,172.34,222456.0,142.8148,142.9226,142.7153,142.8894,222456.0
2017-11-22 15:30:00,172.34,172.4,172.06,172.07,459361.0,142.8894,142.9391,142.6572,142.6655,459361.0
2017-11-24 09:30:00,172.2,172.43,171.74,172.11,322171.0,142.7733,142.964,142.3919,142.6987,322171.0
2017-11-24 10:00:00,172.1,173.05,172.06,173.02,231677.0,142.6904,143.4781,142.6572,143.4532,231677.0
2017-11-24 10:30:00,173.01,173.1,172.45,172.53,149599.0,143.4449,143.5195,142.9806,143.0469,149599.0
2017-11-24 11:00:00,172.53,172.56,172.33,172.44,132927.0,143.0469,143.0718,142.8811,142.9723,132927.0
2017-11-24 11:30:00,172.46,172.61,172.36,172.6,113632.0,142.9889,143.1133,142.906,143.105,113632.0
2017-11-24 12:00:00,172.61,172.79,172.42,172.51,122934.0,143.1133,143.2625,142.9557,143.0303,122934.0
2017-11-24 12:30:00,172.51,172.59,172.33,172.39,258958.0,143.0303,143.0967,142.8811,142.9309,258958.0
2017-11-27 09:30:00,172.87,173.96,172.38,173.94,364004.0,143.3288,144.2326,142.9226,144.216,364004.0
2017-11-27 10:00:00,173.93,174.79,173.86,174.69,500320.0,144.2077,144.9207,144.1496,144.8378,500320.0
2017-11-27 10:30:00,174.72,174.91,174.17,174.73,341646.0,144.8627,145.0202,144.4067,144.871,341646.0
2017-11-27 11:00:00,174.72,174.86,174.06,174.09,269792.0,144.8627,144.9788,144.3155,144.3403,269792.0
2017-11-27 11:30:00,174.04,174.28,173.71,174.22,230132.0,144.2989,144.4979,144.0253,144.4481,230132.0
2017-11-27 12:00:00,174.23,174.25,173.97,174.15,170675.0,144.4564,144.473,144.2409,144.3901,170675.0
2017-11-27 12:30:00,174.15,174.16,173.76,174.02,153010.0,144.3901,144.3984,144.0667,144.2823,153010.0
2017-11-27 13:00:00,174.05,174.18,173.96,174.0,145383.0,144.3072,144.415,144.2326,144.2657,145383.0
2017-11-27 13:30:00,173.99,174.29,173.99,174.09,166510.0,144.2574,144.5062,144.2574,144.3403,166510.0
2017-11-27 14:00:00,174.09,174.26,173.97,174.1,170500.0,144.3403,144.4813,144.2409,144.3486,170500.0
2017-11-27 14:30:00,174.1,174.27,173.98,174.06,172861.0,144.3486,144.4896,144.2491,144.3155,172861.0
2017-11-27 15:00:00,174.05,174.1,173.91,174.05,199924.0,144.3072,144.3486,144.1911,144.3072,199924.0
2017-11-27 15:30:00,174.05,174.35,174.05,174.16,499329.0,144.3072,144.5559,144.3072,144.3984,499329.0
2017-11-28 09:30:00,174.89,176.21,174.54,175.62,572842.0,145.0036,146.0981,144.7134,145.6089,572842.0
2017-11-28 10:00:00,175.55,175.99,175.41,175.79,301481.0,145.5508,145.9157,145.4348,145.7498,301481.0
2017-11-28 10:30:00,175.79,176.36,175.73,176.18,237746.0,145.7498,146.2224,145.7001,146.0732,237746.0
2017-11-28 11:00:00,176.19,176.24,175.63,175.65,223242.0,146.0815,146.1229,145.6172,145.6338,223242.0
2017-11-28 11:30:00,175.64,176.23,175.47,176.11,230467.0,145.6255,146.1146,145.4845,146.0152,230467.0
2017-11-28 12:00:00,176.12,176.29,175.86,176.01,167426.0,146.0234,146.1644,145.8079,145.9322,167426.0
2017-11-28 12:30:00,176.01,176.06,175.78,176.03,131727.0,145.9322,145.9737,145.7415,145.9488,131727.0
2017-11-28 13:00:00,176.04,176.25,175.76,175.76,198456.0,145.9571,146.1312,145.725,145.725,198456.0
2017-11-28 13:30:00,175.77,175.83,172.99,173.41,713358.0,145.7333,145.783,143.4283,143.7765,713358.0
2017-11-28 14:00:00,173.29,175.1,173.03,174.85,473478.0,143.6771,145.1777,143.4615,144.9705,473478.0
2017-11-28 14:30:00,174.84,175.67,174.84,175.59,271140.0,144.9622,145.6503,144.9622,145.584,271140.0
2017-11-28 15:00:00,175.6,176.63,175.56,176.44,453666.0,145.5923,146.4463,145.5591,146.2888,453666.0
2017-11-28 15:30:00,176.45,176.77,176.12,176.61,685055.0,146.2971,146.5624,146.0234,146.4297,685055.0
2017-11-29 09:30:00,176.57,177.28,175.68,176.03,499422.0,147.1316,147.7233,146.39,146.6817,499422.0
2017-11-29 10:00:00,176.06,176.91,175.87,176.23,451629.0,146.7067,147.4149,146.5483,146.8483,451629.0
2017-11-29 10:30:00,176.23,176.57,176.1,176.16,192455.0,146.8483,147.1316,146.74,146.79,192455.0
2017-11-29 11:00:00,176.19,177.0,175.84,177.0,341700.0,146.815,147.4899,146.5233,147.4899,341700.0
2017-11-29 11:30:00,177.0,177.8,176.89,177.71,255904.0,147.4899,148.1566,147.3983,148.0816,255904.0
2017-11-29 12:00:00,177.73,178.15,177.39,177.94,281944.0,148.0982,148.4482,147.8149,148.2732,281944.0
2017-11-29 12:30:00,177.95,178.43,177.86,178.0,178380.0,148.2815,148.6815,148.2066,148.3232,178380.0
2017-11-29 13:00:00,178.0,178.03,177.43,177.72,147519.0,148.3232,148.3482,147.8482,148.0899,147519.0
2017-11-29 13:30:00,177.71,178.1,177.69,178.04,182179.0,148.0816,148.4065,148.0649,148.3565,182179.0
2017-11-29 14:00:00,178.05,178.3,177.9,178.06,175890.0,148.3649,148.5732,148.2399,148.3732,175890.0
2017-11-29 14:30:00,178.05,178.2,177.77,177.99,152039.0,148.3649,148.4899,148.1316,148.3149,152039.0
2017-11-29 15:00:00,178.01,178.1,177.8,177.85,212653.0,148.3315,148.4065,148.1566,148.1982,212653.0
2017-11-29 15:30:00,177.84,177.85,177.23,177.24,638974.0,148.1899,148.1982,147.6816,147.6899,638974.0
2017-11-30 09:30:00,178.07,179.07,177.51,178.33,371565.0,148.3815,149.2148,147.9149,148.5982,371565.0
2017-11-30 10:00:00,178.34,178.47,177.86,178.06,338249.0,148.6065,148.7149,148.2066,148.3732,338249.0
2017-11-30 10:30:00,178.06,178.46,177.41,178.42,379665.0,148.3732,148.7065,147.8316,148.6732,379665.0
2017-11-30 11:00:00,178.44,179.47,178.42,179.29,315582.0,148.6899,149.5481,148.6732,149.3981,315582.0
2017-11-30 11:30:00,179.3,179.66,179.14,179.23,293662.0,149.4065,149.7064,149.2731,149.3481,293662.0
2017-11-30 12:00:00,179.23,179.75,179.19,179.51,205910.0,149.3481,149.7814,149.3148,149.5815,205910.0
2017-11-30 12:30:00,179.52,180.67,179.46,180.22,347987.0,149.5898,150.5481,149.5398,150.1731,347987.0
2017-11-30 13:00:00,180.21,180.66,180.01,180.17,254782.0,150.1648,150.5397,149.9981,150.1314,254782.0
2017-11-30 13:30:00,180.19,180.38,179.96,180.24,288565.0,150.1481,150.3064,149.9564,150.1897,288565.0
2017-11-30 14:00:00,180.25,180.52,179.97,180.52,313684.0,150.1981,150.4231,149.9648,150.4231,313684.0
2017-11-30 14:30:00,180.53,180.59,180.35,180.45,394288.0,150.4314,150.4814,150.2814,150.3647,394288.0
2017-11-30 15:00:00,180.46,180.48,179.11,179.18,650938.0,150.3731,150.3897,149.2481,149.3065,650938.0
2017-11-30 15:30:00,179.18,179.93,178.58,179.8,1235885.0,149.3065,149.9314,148.8065,149.8231,1235885.0
2017-12-01 09:30:00,180.32,180.32,179.19,179.73,344739.0,150.2564,150.2564,149.3148,149.7648,344739.0
2017-12-01 10:00:00,179.76,180.2,179.31,179.97,261549.0,149.7898,150.1564,149.4148,149.9648,261549.0
2017-12-01 10:30:00,179.97,180.6,179.87,180.41,247201.0,149.9648,150.4897,149.8814,150.3314,247201.0
2017-12-01 11:00:00,180.4,180.4,176.7,177.08,501365.0,150.3231,150.3231,147.24,147.5566,501365.0
2017-12-01 11:30:00,176.94,179.05,176.7,178.63,431802.0,147.4399,149.1982,147.24,148.8482,431802.0
2017-12-01 12:00:00,178.61,179.92,178.61,179.83,243600.0,148.8315,149.9231,148.8315,149.8481,243600.0
2017-12-01 12:30:00,179.79,180.12,179.36,179.88,124267.0,149.8148,150.0898,149.4565,149.8898,124267.0
2017-12-01 13:00:00,179.85,179.85,179.41,179.62,97533.0,149.8648,149.8648,149.4981,149.6731,97533.0
2017-12-01 13:30:00,179.54,179.83,179.31,179.57,123442.0,149.6065,149.8481,149.4148,149.6315,123442.0
2017-12-01 14:00:00,179.59,179.92,179.55,179.8,124844.0,149.6481,149.9231,149.6148,149.8231,124844.0
2017-12-01 14:30:00,179.81,179.98,179.59,179.98,129472.0,149.8314,149.9731,149.6481,149.9731,129472.0
2017-12-01 15:00:00,179.92,179.97,179.67,179.83,142036.0,149.9231,149.9648,149.7148,149.8481,142036.0
2017-12-01 15:30:00,179.83,180.53,179.82,180.4,569246.0,149.8481,150.4314,149.8398,150.3231,569246.0
2017-12-04 09:30:00,183.19,185.31,183.19,184.72,739275.0,152.6479,154.4145,152.6479,153.9228,739275.0
2017-12-04 10:00:00,184.72,185.48,184.6,185.44,486163.0,153.9228,154.5561,153.8228,154.5228,486163.0
2017-12-04 10:30:00,185.46,186.14,185.06,185.9,558019.0,154.5395,155.1061,154.2061,154.9061,558019.0
2017-12-04 11:00:00,185.9,186.31,185.04,185.59,430673.0,154.9061,155.2477,154.1895,154.6478,430673.0
2017-12-04 11:30:00,185.64,186.1,185.44,185.44,261902.0,154.6894,155.0727,154.5228,154.5228,261902.0
2017-12-04 12:00:00,185.5,185.59,184.98,185.32,216292.0,154.5728,154.6478,154.1395,154.4228,216292.0
2017-12-04 12:30:00,185.31,185.39,185.04,185.23,139725.0,154.4145,154.4811,154.1895,154.3478,139725.0
2017-12-04 13:00:00,185.22,185.35,184.95,185.1,120097.0,154.3395,154.4478,154.1145,154.2395,120097.0
2017-12-04 13:30:00,185.11,185.43,185.1,185.13,172382.0,154.2478,154.5145,154.2395,154.2645,172382.0
2017-12-04 14:00:00,185.13,185.23,184.65,184.84,291886.0,154.2645,154.3478,153.8645,154.0228,291886.0
2017-12-04 14:30:00,184.85,185.69,184.75,185.69,259844.0,154.0312,154.7311,153.9478,154.7311,259844.0
2017-12-04 15:00:00,185.66,185.66,185.13,185.36,318043.0,154.7061,154.7061,154.2645,154.4561,318043.0
2017-12-04 15:30:00,185.37,185.47,184.82,184.86,673632.0,154.4645,154.5478,154.0062,154.0395,673632.0
2017-12-05 09:30:00,184.79,184.91,183.0,183.06,597555.0,153.9812,154.0812,152.4896,152.5396,597555.0
2017-12-05 10:00:00,183.12,183.9,183.07,183.5,362211.0,152.5896,153.2395,152.5479,152.9062,362211.0
2017-12-05 10:30:00,183.51,183.89,183.3,183.54,252328.0,152.9146,153.2312,152.7396,152.9396,252328.0
2017-12-05 11:00:00,183.55,184.0,183.55,183.99,309071.0,152.9479,153.3229,152.9479,153.3145,309071.0
2017-12-05 11:30:00,183.98,184.64,183.69,183.84,348673.0,153.3062,153.8562,153.0646,153.1895,348673.0
2017-12-05 12:00:00,183.83,183.89,183.09,183.25,189948.0,153.1812,153.2312,152.5646,152.6979,189948.0
2017-12-05 12:30:00,183.26,183.49,182.86,183.04,126231.0,152.7062,152.8979,152.3729,152.5229,126231.0
2017-12-05 13:00:00,183.02,183.09,182.25,182.41,214135.0,152.5063,152.5646,151.8646,151.998,214135.0
2017-12-05 13:30:00,182.44,183.07,182.31,183.03,416935.0,152.023,152.5479,151.9146,152.5146,416935.0
2017-12-05 14:00:00,183.02,183.07,182.77,182.85,263304.0,152.5063,152.5479,152.2979,152.3646,263304.0
2017-12-05 14:30:00,182.84,182.93,182.44,182.91,191091.0,152.3563,152.4313,152.023,152.4146,191091.0
2017-12-05 15:00:00,182.89,182.89,182.41,182.72,440516.0,152.3979,152.3979,151.998,152.2563,440516.0
2017-12-05 15:30:00,182.71,183.11,182.58,182.83,1046970.0,152.2479,152.5813,152.1396,152.3479,1046970.0
2017-12-06 09:30:00,180.25,182.15,179.56,180.04,1227085.0,150.1981,151.7813,149.6231,150.0231,1227085.0
2017-12-06 10:00:00,180.0,180.68,179.3,179.38,569043.0,149.9898,150.5564,149.4065,149.4731,569043.0
2017-12-06 10:30:00,179.39,180.56,178.68,180.5,668511.0,149.4815,150.4564,148.8898,150.4064,668511.0
2017-12-06 11:00:00,180.49,180.49,179.55,179.79,305184.0,150.3981,150.3981,149.6148,149.8148,305184.0
2017-12-06 11:30:00,179.78,180.34,179.56,180.02,180978.0,149.8064,150.2731,149.6231,150.0064,180978.0
2017-12-06 12:00:00,180.02,180.05,179.68,179.99,201612.0,150.0064,150.0314,149.7231,149.9814,201612.0
2017-12-06 12:30:00,179.97,180.55,179.9,180.55,114292.0,149.9648,150.4481,149.9064,150.4481,114292.0
2017-12-06 13:00:00,180.57,180.68,180.42,180.57,178322.0,150.4647,150.5564,150.3397,150.4647,178322.0
2017-12-06 13:30:00,180.55,181.29,180.55,181.27,174565.0,150.4481,151.0647,150.4481,151.048,174565.0
2017-12-06 14:00:00,181.26,181.63,180.86,181.13,233006.0,151.0397,151.348,150.7064,150.9314,233006.0
2017-12-06 14:30:00,181.15,181.6,181.14,181.45,167399.0,150.948,151.323,150.9397,151.198,167399.0
2017-12-06 15:00:00,181.45,181.56,180.85,180.91,246248.0,151.198,151.2897,150.698,150.748,246248.0
2017-12-06 15:30:00,180.89,181.03,180.71,180.81,662641.0,150.7314,150.848,150.5814,150.6647,662641.0
2017-12-07 09:30:00,180.05,180.96,179.77,180.85,541451.0,150.0314,150.7897,149.7981,150.698,541451.0
2017-12-07 10:00:00,180.82,182.41,180.8,181.51,437500.0,150.6731,151.998,150.6564,151.248,437500.0
2017-12-07 10:30:00,181.48,181.94,181.21,181.42,330645.0,151.223,151.6063,150.998,151.173,330645.0
2017-12-07 11:00:00,181.41,181.98,181.24,181.91,330576.0,151.1647,151.6397,151.023,151.5813,330576.0
2017-12-07 11:30:00,181.91,182.38,181.89,182.09,246409.0,151.5813,151.973,151.5647,151.7313,246409.0
2017-12-07 12:00:00,182.07,182.25,181.96,182.09,178609.0,151.7146,151.8646,151.623,151.7313,178609.0
2017-12-07 12:30:00,182.1,182.31,182.08,182.29,134568.0,151.7396,151.9146,151.723,151.898,134568.0
2017-12-07 13:00:00,182.28,182.58,182.1,182.28,205363.0,151.8896,152.1396,151.7396,151.8896,205363.0
2017-12-07 13:30:00,182.25,182.36,181.96,182.02,238040.0,151.8646,151.9563,151.623,151.673,238040.0
2017-12-07 14:00:00,182.02,182.12,181.67,181.98,227125.0,151.673,151.7563,151.3813,151.6397,227125.0
2017-12-07 14:30:00,181.97,182.19,181.91,182.15,183895.0,151.6313,151.8146,151.5813,151.7813,183895.0
2017-12-07 15:00:00,182.15,182.28,182.03,182.21,366502.0,151.7813,151.8896,151.6813,151.8313,366502.0
2017-12-07 15:30:00,182.22,182.23,181.58,182.0,524635.0,151.8396,151.848,151.3063,151.6563,524635.0
2017-12-08 09:30:00,182.5,183.6,182.16,183.02,748605.0,152.073,152.9896,151.7896,152.5063,748605.0
2017-12-08 10:00:00,183.04,183.2,182.58,182.99,243411.0,152.5229,152.6562,152.1396,152.4813,243411.0
2017-12-08 10:30:00,182.98,183.4,182.78,183.4,261034.0,152.4729,152.8229,152.3063,152.8229,261034.0
2017-12-08 11:00:00,183.4,183.72,183.31,183.45,195196.0,152.8229,153.0896,152.7479,152.8646,195196.0
2017-12-08 11:30:00,183.5,183.88,183.45,183.65,231542.0,152.9062,153.2229,152.8646,153.0312,231542.0
2017-12-08 12:00:00,183.66,183.9,183.6,183.75,155111.0,153.0396,153.2395,152.9896,153.1146,155111.0
2017-12-08 12:30:00,183.75,183.77,183.1,183.21,182307.0,153.1146,153.1312,152.5729,152.6646,182307.0
2017-12-08 13:00:00,183.2,183.42,183.1,183.17,154424.0,152.6562,152.8396,152.5729,152.6312,154424.0
2017-12-08 13:30:00,183.17,183.31,183.16,183.25,282053.0,152.6312,152.7479,152.6229,152.6979,282053.0
2017-12-08 14:00:00,183.24,183.49,183.13,183.35,327043.0,152.6896,152.8979,152.5979,152.7812,327043.0
2017-12-08 14:30:00,183.34,183.39,183.0,183.3,237097.0,152.7729,152.8146,152.4896,152.7396,237097.0
2017-12-08 15:00:00,183.32,183.37,183.08,183.11,224646.0,152.7562,152.7979,152.5563,152.5813,224646.0
2017-12-08 15:30:00,183.1,183.44,183.09,183.4,626061.0,152.5729,152.8562,152.5646,152.8229,626061.0
2017-12-11 09:30:00,182.9,182.96,181.75,182.11,549532.0,152.4063,152.4563,151.448,151.748,549532.0
2017-12-11 10:00:00,182.13,182.17,181.12,181.84,322288.0,151.7646,151.798,150.923,151.523,322288.0
2017-12-11 10:30:00,181.84,182.02,181.46,181.62,430774.0,151.523,151.673,151.2063,151.3397,430774.0
2017-12-11 11:00:00,181.6,182.14,181.47,182.07,305868.0,151.323,151.773,151.2147,151.7146,305868.0
2017-12-11 11:30:00,182.06,182.17,181.63,181.7,212424.0,151.7063,151.798,151.348,151.4063,212424.0
2017-12-11 12:00:00,181.7,181.92,181.68,181.72,215909.0,151.4063,151.5897,151.3897,151.423,215909.0
2017-12-11 12:30:00,181.72,182.09,181.68,182.04,130801.0,151.423,151.7313,151.3897,151.6896,130801.0
2017-12-11 13:00:00,182.03,182.14,181.86,181.96,170955.0,151.6813,151.773,151.5397,151.623,170955.0
2017-12-11 13:30:00,181.95,182.07,181.82,181.92,124082.0,151.6147,151.7146,151.5063,151.5897,124082.0
2017-12-11 14:00:00,181.92,182.12,181.91,182.0,150463.0,151.5897,151.7563,151.5813,151.6563,150463.0
2017-12-11 14:30:00,181.98,182.11,181.92,181.99,226133.0,151.6397,151.748,151.5897,151.648,226133.0
2017-12-11 15:00:00,182.0,182.18,181.99,182.02,186907.0,151.6563,151.8063,151.648,151.673,186907.0
2017-12-11 15:30:00,182.02,182.3,182.0,182.17,595218.0,151.673,151.9063,151.6563,151.798,595218.0
2017-12-12 09:30:00,182.69,183.21,182.18,182.58,560199.0,152.2313,152.6646,151.8063,152.1396,560199.0
2017-12-12 10:00:00,182.56,182.76,182.18,182.47,308946.0,152.123,152.2896,151.8063,152.048,308946.0
2017-12-12 10:30:00,182.46,182.69,182.25,182.52,299523.0,152.0396,152.2313,151.8646,152.0896,299523.0
2017-12-12 11:00:00,182.52,182.54,182.07,182.23,234848.0,152.0896,152.1063,151.7146,151.848,234848.0
2017-12-12 11:30:00,182.23,182.57,181.96,182.15,232216.0,151.848,152.1313,151.623,151.7813,232216.0
2017-12-12 12:00:00,182.12,182.52,182.05,182.15,185456.0,151.7563,152.0896,151.698,151.7813,185456.0
2017-12-12 12:30:00,182.13,182.4,182.05,182.19,187675.0,151.7646,151.9896,151.698,151.8146,187675.0
2017-12-12 13:00:00,182.17,182.51,182.14,182.5,187174.0,151.798,152.0813,151.773,152.073,187174.0
2017-12-12 13:30:00,182.49,182.63,182.27,182.36,159135.0,152.0646,152.1813,151.8813,151.9563,159135.0
2017-12-12 14:00:00,182.36,182.45,182.07,182.19,152062.0,151.9563,152.0313,151.7146,151.8146,152062.0
2017-12-12 14:30:00,182.2,182.35,182.15,182.15,160530.0,151.823,151.948,151.7813,151.7813,160530.0
2017-12-12 15:00:00,182.15,182.3,181.96,182.25,247626.0,151.7813,151.9063,151.623,151.8646,247626.0
2017-12-12 15:30:00,182.25,182.4,181.66,181.83,873061.0,151.8646,151.9896,151.373,151.5147,873061.0
2017-12-13 09:30:00,182.01,182.93,182.0,182.88,376525.0,151.6646,152.4313,151.6563,152.3896,376525.0
2017-12-13 10:00:00,182.89,183.22,182.62,182.84,288851.0,152.3979,152.6729,152.1729,152.3563,288851.0
2017-12-13 10:30:00,182.87,183.07,182.65,182.69,257144.0,152.3813,152.5479,152.1979,152.2313,257144.0
2017-12-13 11:00:00,182.67,182.83,182.6,182.68,219144.0,152.2146,152.3479,152.1563,152.2229,219144.0
2017-12-13 11:30:00,182.68,182.97,182.59,182.86,211453.0,152.2229,152.4646,152.1479,152.3729,211453.0
2017-12-13 12:00:00,182.84,183.05,182.74,182.94,226099.0,152.3563,152.5313,152.2729,152.4396,226099.0
2017-12-13 12:30:00,182.93,183.01,182.78,182.88,151693.0,152.4313,152.4979,152.3063,152.3896,151693.0
2017-12-13 13:00:00,182.89,183.33,182.86,182.93,230273.0,152.3979,152.7646,152.3729,152.4313,230273.0
2017-12-13 13:30:00,182.96,183.28,182.91,183.11,153521.0,152.4563,152.7229,152.4146,152.5813,153521.0
2017-12-13 14:00:00,183.14,183.66,183.07,183.65,334885.0,152.6063,153.0396,152.5479,153.0312,334885.0
2017-12-13 14:30:00,183.64,183.65,183.38,183.51,305883.0,153.0229,153.0312,152.8062,152.9146,305883.0
2017-12-13 15:00:00,183.5,183.67,183.41,183.46,333728.0,152.9062,153.0479,152.8312,152.8729,333728.0
2017-12-13 15:30:00,183.46,183.53,183.01,183.12,610538.0,152.8729,152.9312,152.4979,152.5896,610538.0
2017-12-14 09:30:00,183.59,184.0,183.08,183.29,298365.0,152.9812,153.3229,152.5563,152.7312,298365.0
2017-12-14 10:00:00,183.31,183.36,182.77,183.05,185145.0,152.7479,152.7896,152.2979,152.5313,185145.0
2017-12-14 10:30:00,183.05,183.22,183.0,183.04,239726.0,152.5313,152.6729,152.4896,152.5229,239726.0
2017-12-14 11:00:00,183.06,183.17,182.53,182.84,168010.0,152.5396,152.6312,152.098,152.3563,168010.0
2017-12-14 11:30:00,182.85,183.16,182.64,183.14,118886.0,152.3646,152.6229,152.1896,152.6063,118886.0
2017-12-14 12:00:00,183.15,183.15,182.99,183.04,106746.0,152.6146,152.6146,152.4813,152.5229,106746.0
2017-12-14 12:30:00,183.04,183.12,182.64,182.72,129379.0,152.5229,152.5896,152.1896,152.2563,129379.0
2017-12-14 13:00:00,182.71,182.8,182.46,182.8,119361.0,152.2479,152.3229,152.0396,152.3229,119361.0
2017-12-14 13:30:00,182.79,182.79,182.6,182.66,106293.0,152.3146,152.3146,152.1563,152.2063,106293.0
2017-12-14 14:00:00,182.66,182.74,182.06,182.06,159125.0,152.2063,152.2729,151.7063,151.7063,159125.0
2017-12-14 14:30:00,182.09,182.63,182.06,182.49,188330.0,151.7313,152.1813,151.7063,152.0646,188330.0
2017-12-14 15:00:00,182.47,182.59,182.18,182.31,153171.0,152.048,152.1479,151.8063,151.9146,153171.0
2017-12-14 15:30:00,182.31,182.87,182.1,182.15,427485.0,151.9146,152.3813,151.7396,151.7813,427485.0
2017-12-15 09:30:00,182.99,183.07,182.31,182.7,2051492.0,152.4813,152.5479,151.9146,152.2396,2051492.0
2017-12-15 10:00:00,182.7,183.01,182.13,182.81,273888.0,152.2396,152.4979,151.7646,152.3313,273888.0
2017-12-15 10:30:00,182.8,183.03,182.57,182.75,172727.0,152.3229,152.5146,152.1313,152.2813,172727.0
2017-12-15 11:00:00,182.75,183.01,182.42,182.59,189245.0,152.2813,152.4979,152.0063,152.1479,189245.0
2017-12-15 11:30:00,182.64,182.87,182.55,182.62,195507.0,152.1896,152.3813,152.1146,152.1729,195507.0
2017-12-15 12:00:00,182.63,182.63,182.25,182.28,141088.0,152.1813,152.1813,151.8646,151.8896,141088.0
2017-12-15 12:30:00,182.26,182.55,182.26,182.41,107412.0,151.873,152.1146,151.873,151.998,107412.0
2017-12-15 13:00:00,182.4,182.68,182.37,182.64,104972.0,151.9896,152.2229,151.9646,152.1896,104972.0
2017-12-15 13:30:00,182.63,182.85,182.63,182.8,120608.0,152.1813,152.3646,152.1813,152.3229,120608.0
2017-12-15 14:00:00,182.78,183.11,182.62,182.96,158595.0,152.3063,152.5813,152.1729,152.4563,158595.0
2017-12-15 14:30:00,182.98,183.08,182.84,182.9,143025.0,152.4729,152.5563,152.3563,152.4063,143025.0
2017-12-15 15:00:00,182.92,183.21,182.9,182.93,208432.0,152.4229,152.6646,152.4063,152.4313,208432.0
2017-12-15 15:30:00,182.93,182.94,182.4,182.57,604731.0,152.4313,152.4396,151.9896,152.1313,604731.0
2017-12-18 09:30:00,183.5,184.62,183.5,184.6,584051.0,152.9062,153.8395,152.9062,153.8228,584051.0
2017-12-18 10:00:00,184.63,185.47,184.54,185.17,386077.0,153.8478,154.5478,153.7728,154.2978,386077.0
2017-12-18 10:30:00,185.12,185.12,184.85,184.94,219133.0,154.2561,154.2561,154.0312,154.1061,219133.0
2017-12-18 11:00:00,184.95,184.96,184.5,184.62,187748.0,154.1145,154.1228,153.7395,153.8395,187748.0
2017-12-18 11:30:00,184.59,185.21,184.59,185.06,237743.0,153.8145,154.3311,153.8145,154.2061,237743.0
2017-12-18 12:00:00,185.06,185.14,184.91,185.09,162073.0,154.2061,154.2728,154.0812,154.2311,162073.0
2017-12-18 12:30:00,185.1,185.11,184.82,184.84,99629.0,154.2395,154.2478,154.0062,154.0228,99629.0
2017-12-18 13:00:00,184.86,184.87,184.53,184.75,153123.0,154.0395,154.0478,153.7645,153.9478,153123.0
2017-12-18 13:30:00,184.74,185.12,184.68,185.02,144583.0,153.9395,154.2561,153.8895,154.1728,144583.0
2017-12-18 14:00:00,185.03,185.03,184.67,184.67,123806.0,154.1811,154.1811,153.8812,153.8812,123806.0
2017-12-18 14:30:00,184.67,184.83,184.66,184.81,121965.0,153.8812,154.0145,153.8728,153.9978,121965.0
2017-12-18 15:00:00,184.8,185.13,184.78,184.95,207605.0,153.9895,154.2645,153.9728,154.1145,207605.0
2017-12-18 15:30:00,184.95,184.99,184.68,184.8,595744.0,154.1145,154.1478,153.8895,153.9895,595744.0
2017-12-19 09:30:00,185.24,185.97,184.6,185.32,365747.0,154.3561,154.9644,153.8228,154.4228,365747.0
2017-12-19 10:00:00,185.3,185.58,185.14,185.46,162539.0,154.4061,154.6394,154.2728,154.5395,162539.0
2017-12-19 10:30:00,185.42,186.14,185.42,186.11,214198.0,154.5061,155.1061,154.5061,155.0811,214198.0
2017-12-19 11:00:00,186.13,186.72,186.11,186.43,302368.0,155.0977,155.5894,155.0811,155.3477,302368.0
2017-12-19 11:30:00,186.42,186.47,186.06,186.08,165168.0,155.3394,155.3811,155.0394,155.0561,165168.0
2017-12-19 12:00:00,186.08,186.18,185.82,185.85,145848.0,155.0561,155.1394,154.8394,154.8644,145848.0
2017-12-19 12:30:00,185.85,186.26,185.73,186.25,143164.0,154.8644,155.2061,154.7644,155.1977,143164.0
2017-12-19 13:00:00,186.26,186.66,186.26,186.49,125825.0,155.2061,155.5394,155.2061,155.3977,125825.0
2017-12-19 13:30:00,186.48,186.51,186.13,186.31,87204.0,155.3894,155.4144,155.0977,155.2477,87204.0
2017-12-19 14:00:00,186.29,186.4,185.96,186.0,127014.0,155.2311,155.3227,154.9561,154.9894,127014.0
2017-12-19 14:30:00,186.0,186.31,185.82,185.98,206831.0,154.9894,155.2477,154.8394,154.9728,206831.0
2017-12-19 15:00:00,186.0,186.24,185.8,186.24,143227.0,154.9894,155.1894,154.8228,155.1894,143227.0
2017-12-19 15:30:00,186.24,186.43,185.93,185.99,534214.0,155.1894,155.3477,154.9311,154.9811,534214.0
2017-12-20 09:30:00,187.0,187.5,186.03,187.07,468120.0,155.8227,156.2393,155.0144,155.881,468120.0
2017-12-20 10:00:00,187.09,187.29,186.76,186.99,203567.0,155.8977,156.0643,155.6227,155.8144,203567.0
2017-12-20 10:30:00,187.03,187.08,186.66,186.91,174046.0,155.8477,155.8894,155.5394,155.7477,174046.0
2017-12-20 11:00:00,186.88,187.15,186.85,187.15,150141.0,155.7227,155.9477,155.6977,155.9477,150141.0
2017-12-20 11:30:00,187.17,187.47,186.8,186.84,170898.0,155.9644,156.2143,155.656,155.6894,170898.0
2017-12-20 12:00:00,186.88,187.1,186.86,186.91,143118.0,155.7227,155.906,155.706,155.7477,143118.0
2017-12-20 12:30:00,186.9,187.12,186.75,186.92,195611.0,155.7394,155.9227,155.6144,155.756,195611.0
2017-12-20 13:00:00,186.93,187.25,186.85,187.23,182619.0,155.7644,156.031,155.6977,156.0144,182619.0
2017-12-20 13:30:00,187.21,187.6,187.21,187.48,203329.0,155.9977,156.3227,155.9977,156.2227,203329.0
2017-12-20 14:00:00,187.45,187.91,187.24,187.24,269438.0,156.1977,156.581,156.0227,156.0227,269438.0
2017-12-20 14:30:00,187.25,187.42,187.06,187.25,281140.0,156.031,156.1727,155.8727,156.031,281140.0
2017-12-20 15:00:00,187.24,187.55,187.22,187.39,246713.0,156.0227,156.281,156.006,156.1477,246713.0
2017-12-20 15:30:00,187.38,187.66,187.24,187.28,396760.0,156.1393,156.3727,156.0227,156.056,396760.0
2017-12-21 09:30:00,187.89,188.81,187.44,188.36,377382.0,156.5643,157.3309,156.1893,156.956,377382.0
2017-12-21 10:00:00,188.32,188.49,188.11,188.35,203209.0,156.9226,157.0643,156.7476,156.9476,203209.0
2017-12-21 10:30:00,188.36,188.61,188.09,188.57,189364.0,156.956,157.1643,156.731,157.1309,189364.0
2017-12-21 11:00:00,188.58,188.58,187.98,188.21,188079.0,157.1393,157.1393,156.6393,156.831,188079.0
2017-12-21 11:30:00,188.23,188.42,187.81,187.88,383628.0,156.8476,157.006,156.4977,156.556,383628.0
2017-12-21 12:00:00,187.88,188.0,187.76,187.96,265028.0,156.556,156.656,156.456,156.6226,265028.0
2017-12-21 12:30:00,187.96,188.42,187.95,188.28,195126.0,156.6226,157.006,156.6143,156.8893,195126.0
2017-12-21 13:00:00,188.29,188.84,188.27,188.45,495369.0,156.8976,157.3559,156.881,157.0309,495369.0
2017-12-21 13:30:00,188.46,188.6,188.2,188.2,259845.0,157.0393,157.1559,156.8226,156.8226,259845.0
2017-12-21 14:00:00,188.2,188.46,188.08,188.24,302573.0,156.8226,157.0393,156.7226,156.856,302573.0
2017-12-21 14:30:00,188.25,188.34,188.04,188.12,476092.0,156.8643,156.9393,156.6893,156.756,476092.0
2017-12-21 15:00:00,188.11,188.47,187.96,188.41,482486.0,156.7476,157.0476,156.6226,156.9976,482486.0
2017-12-21 15:30:00,188.41,188.45,187.98,188.1,489882.0,156.9976,157.0309,156.6393,156.7393,489882.0
2017-12-22 09:30:00,188.46,188.46,187.63,188.02,246527.0,157.0393,157.0393,156.3477,156.6726,246527.0
2017-12-22 10:00:00,187.99,188.32,187.88,188.03,138120.0,156.6476,156.9226,156.556,156.681,138120.0
2017-12-22 10:30:00,188.03,188.1,187.27,187.71,237973.0,156.681,156.7393,156.0477,156.4143,237973.0
2017-12-22 11:00:00,187.69,187.85,187.55,187.55,128777.0,156.3977,156.531,156.281,156.281,128777.0
2017-12-22 11:30:00,187.53,187.98,187.38,187.65,134959.0,156.2643,156.6393,156.1393,156.3643,134959.0
2017-12-22 12:00:00,187.68,187.92,187.65,187.77,113529.0,156.3893,156.5893,156.3643,156.4643,113529.0
2017-12-22 12:30:00,187.76,187.84,187.66,187.72,62730.0,156.456,156.5227,156.3727,156.4227,62730.0
2017-12-22 13:00:00,187.71,187.84,187.56,187.78,68410.0,156.4143,156.5227,156.2893,156.4727,68410.0
2017-12-22 13:30:00,187.77,188.0,187.6,187.89,147683.0,156.4643,156.656,156.3227,156.5643,147683.0
2017-12-22 14:00:00,187.89,188.0,187.68,187.91,125953.0,156.5643,156.656,156.3893,156.581,125953.0
2017-12-22 14:30:00,187.91,188.38,187.82,188.13,130450.0,156.581,156.9726,156.506,156.7643,130450.0
2017-12-22 15:00:00,188.13,188.18,188.01,188.03,103279.0,156.7643,156.806,156.6643,156.681,103279.0
2017-12-22 15:30:00,188.05,188.31,188.04,188.14,324214.0,156.6976,156.9143,156.6893,156.7726,324214.0
2017-12-26 09:30:00,188.53,189.5,188.34,189.21,266651.0,157.0976,157.9059,156.9393,157.6642,266651.0
2017-12-26 10:00:00,189.16,189.66,189.16,189.53,165851.0,157.6226,158.0392,157.6226,157.9309,165851.0
2017-12-26 10:30:00,189.49,189.61,189.24,189.56,145479.0,157.8976,157.9976,157.6892,157.9559,145479.0
2017-12-26 11:00:00,189.57,189.65,189.11,189.24,101990.0,157.9642,158.0309,157.5809,157.6892,101990.0
2017-12-26 11:30:00,189.24,189.53,189.23,189.47,84715.0,157.6892,157.9309,157.6809,157.8809,84715.0
2017-12-26 12:00:00,189.47,189.54,189.3,189.43,61464.0,157.8809,157.9392,157.7392,157.8476,61464.0
2017-12-26 12:30:00,189.41,189.45,189.23,189.29,72321.0,157.8309,157.8642,157.6809,157.7309,72321.0
2017-12-26 13:00:00,189.29,189.52,189.13,189.52,65438.0,157.7309,157.9226,157.5976,157.9226,65438.0
2017-12-26 13:30:00,189.51,189.61,189.32,189.45,97489.0,157.9142,157.9976,157.7559,157.8642,97489.0
2017-12-26 14:00:00,189.42,189.65,189.39,189.62,97189.0,157.8392,158.0309,157.8142,158.0059,97189.0
2017-12-26 14:30:00,189.62,189.99,189.58,189.93,123290.0,158.0059,158.3142,157.9726,158.2642,123290.0
2017-12-26 15:00:00,189.95,190.1,189.85,189.86,147405.0,158.2809,158.4059,158.1975,158.2059,147405.0
2017-12-26 15:30:00,189.85,190.42,189.85,190.36,324900.0,158.1975,158.6725,158.1975,158.6225,324900.0
2017-12-27 09:30:00,190.6,190.7,190.01,190.4,282591.0,158.8225,158.9058,158.3309,158.6558,282591.0
2017-12-27 10:00:00,190.36,191.17,190.35,191.05,224588.0,158.6225,159.2975,158.6142,159.1975,224588.0
2017-12-27 10:30:00,191.05,191.48,191.02,191.35,188369.0,159.1975,159.5558,159.1725,159.4475,188369.0
2017-12-27 11:00:00,191.33,191.49,191.03,191.17,181903.0,159.4308,159.5641,159.1808,159.2975,181903.0
2017-12-27 11:30:00,191.18,191.2,190.59,190.92,176552.0,159.3058,159.3225,158.8142,159.0891,176552.0
2017-12-27 12:00:00,190.93,190.94,190.56,190.58,107142.0,159.0975,159.1058,158.7892,158.8058,107142.0
2017-12-27 12:30:00,190.58,190.82,190.54,190.76,91196.0,158.8058,159.0058,158.7725,158.9558,91196.0
2017-12-27 13:00:00,190.76,190.96,190.71,190.84,73221.0,158.9558,159.1225,158.9142,159.0225,73221.0
2017-12-27 13:30:00,190.83,190.88,190.65,190.65,95635.0,159.0141,159.0558,158.8642,158.8642,95635.0
2017-12-27 14:00:00,190.66,190.7,190.35,190.69,110922.0,158.8725,158.9058,158.6142,158.8975,110922.0
2017-12-27 14:30:00,190.7,190.93,190.62,190.89,138637.0,158.9058,159.0975,158.8392,159.0641,138637.0
2017-12-27 15:00:00,190.89,190.89,190.45,190.5,150509.0,159.0641,159.0641,158.6975,158.7392,150509.0
2017-12-27 15:30:00,190.51,190.51,190.11,190.15,546071.0,158.7475,158.7475,158.4142,158.4475,546071.0
2017-12-28 09:30:00,190.91,190.98,189.82,190.1,308031.0,159.0808,159.1391,158.1725,158.4059,308031.0
2017-12-28 10:00:00,190.16,190.56,190.02,190.38,268412.0,158.4559,158.7892,158.3392,158.6392,268412.0
2017-12-28 10:30:00,190.38,190.47,190.13,190.39,201349.0,158.6392,158.7142,158.4309,158.6475,201349.0
2017-12-28 11:00:00,190.4,190.43,190.12,190.19,132415.0,158.6558,158.6808,158.4225,158.4809,132415.0
2017-12-28 11:30:00,190.21,190.36,190.2,190.31,101567.0,158.4975,158.6225,158.4892,158.5808,101567.0
2017-12-28 12:00:00,190.3,190.32,189.91,189.93,82279.0,158.5725,158.5892,158.2475,158.2642,82279.0
2017-12-28 12:30:00,189.92,190.06,189.84,190.05,94442.0,158.2559,158.3725,158.1892,158.3642,94442.0
2017-12-28 13:00:00,190.05,190.05,189.81,189.82,88111.0,158.3642,158.3642,158.1642,158.1725,88111.0
2017-12-28 13:30:00,189.84,189.97,189.73,189.75,91931.0,158.1892,158.2975,158.0975,158.1142,91931.0
2017-12-28 14:00:00,189.74,189.88,189.64,189.77,205663.0,158.1059,158.2225,158.0225,158.1309,205663.0
2017-12-28 14:30:00,189.77,190.04,189.73,189.99,137664.0,158.1309,158.3559,158.0975,158.3142,137664.0
2017-12-28 15:00:00,189.99,190.07,189.9,189.91,143579.0,158.3142,158.3809,158.2392,158.2475,143579.0
2017-12-28 15:30:00,189.91,189.92,189.65,189.73,471844.0,158.2475,158.2559,158.0309,158.0975,471844.0
2017-12-29 09:30:00,190.74,190.74,189.88,190.33,514591.0,158.9392,158.9392,158.2225,158.5975,514591.0
2017-12-29 10:00:00,190.32,190.7,190.22,190.66,229815.0,158.5892,158.9058,158.5058,158.8725,229815.0
2017-12-29 10:30:00,190.65,190.65,190.18,190.34,176526.0,158.8642,158.8642,158.4725,158.6058,176526.0
2017-12-29 11:00:00,190.34,190.36,189.95,190.16,211753.0,158.6058,158.6225,158.2809,158.4559,211753.0
2017-12-29 11:30:00,190.17,190.47,189.98,190.25,159720.0,158.4642,158.7142,158.3059,158.5308,159720.0
2017-12-29 12:00:00,190.24,190.35,190.2,190.23,112750.0,158.5225,158.6142,158.4892,158.5142,112750.0
2017-12-29 12:30:00,190.22,190.5,190.2,190.46,100534.0,158.5058,158.7392,158.4892,158.7058,100534.0
2017-12-29 13:00:00,190.48,190.48,190.3,190.41,76522.0,158.7225,158.7225,158.5725,158.6642,76522.0
2017-12-29 13:30:00,190.41,190.47,190.16,190.27,127407.0,158.6642,158.7142,158.4559,158.5475,127407.0
2017-12-29 14:00:00,190.28,190.45,190.27,190.3,136128.0,158.5558,158.6975,158.5475,158.5725,136128.0
2017-12-29 14:30:00,190.3,190.52,190.21,190.47,132020.0,158.5725,158.7558,158.4975,158.7142,132020.0
2017-12-29 15:00:00,190.46,190.63,190.31,190.45,202087.0,158.7058,158.8475,158.5808,158.6975,202087.0
2017-12-29 15:30:00,190.45,190.47,189.59,189.73,528969.0,158.6975,158.7142,157.9809,158.0975,528969.0
2018-01-02 09:30:00,190.21,190.72,189.83,190.43,342315.0,158.4975,158.9225,158.1809,158.6808,342315.0
2018-01-02 10:00:00,190.48,190.72,190.16,190.47,233471.0,158.7225,158.9225,158.4559,158.7142,233471.0
2018-01-02 10:30:00,190.48,190.5,189.93,190.16,179394.0,158.7225,158.7392,158.2642,158.4559,179394.0
2018-01-02 11:00:00,190.16,190.26,189.91,189.94,168113.0,158.4559,158.5392,158.2475,158.2725,168113.0
2018-01-02 11:30:00,189.91,189.99,189.52,189.66,174265.0,158.2475,158.3142,157.9226,158.0392,174265.0
2018-01-02 12:00:00,189.68,189.86,189.39,189.41,149529.0,158.0559,158.2059,157.8142,157.8309,149529.0
2018-01-02 12:30:00,189.43,189.49,189.15,189.19,146182.0,157.8476,157.8976,157.6142,157.6476,146182.0
2018-01-02 13:00:00,189.18,189.5,189.16,189.27,153509.0,157.6392,157.9059,157.6226,157.7142,153509.0
2018-01-02 13:30:00,189.26,189.28,188.49,188.52,218185.0,157.7059,157.7226,157.0643,157.0893,218185.0
2018-01-02 14:00:00,188.52,189.12,188.42,189.03,285010.0,157.0893,157.5892,157.006,157.5142,285010.0
2018-01-02 14:30:00,189.03,189.1,188.6,188.67,205352.0,157.5142,157.5726,157.1559,157.2143,205352.0
2018-01-02 15:00:00,188.67,188.68,188.16,188.17,260569.0,157.2143,157.2226,156.7893,156.7976,260569.0
2018-01-02 15:30:00,188.18,188.37,188.01,188.05,524368.0,156.806,156.9643,156.6643,156.6976,524368.0
2018-01-03 09:30:00,187.91,188.72,187.81,188.41,430479.0,156.581,157.2559,156.4977,156.9976,430479.0
2018-01-03 10:00:00,188.4,189.17,188.39,189.02,308970.0,156.9893,157.6309,156.981,157.5059,308970.0
2018-01-03 10:30:00,189.02,189.12,188.14,188.16,237106.0,157.5059,157.5892,156.7726,156.7893,237106.0
2018-01-03 11:00:00,188.15,188.62,188.02,188.45,258546.0,156.781,157.1726,156.6726,157.0309,258546.0
2018-01-03 11:30:00,188.45,188.65,188.34,188.52,163720.0,157.0309,157.1976,156.9393,157.0893,163720.0
2018-01-03 12:00:00,188.53,188.84,188.52,188.73,239849.0,157.0976,157.3559,157.0893,157.2643,239849.0
2018-01-03 12:30:00,188.72,189.09,188.71,188.82,174749.0,157.2559,157.5642,157.2476,157.3393,174749.0
2018-01-03 13:00:00,188.83,188.94,188.67,188.68,140575.0,157.3476,157.4393,157.2143,157.2226,140575.0
2018-01-03 13:30:00,188.68,188.69,188.47,188.56,173336.0,157.2226,157.2309,157.0476,157.1226,173336.0
2018-01-03 14:00:00,188.56,188.74,188.47,188.58,209378.0,157.1226,157.2726,157.0476,157.1393,209378.0
2018-01-03 14:30:00,188.58,188.78,188.48,188.73,229299.0,157.1393,157.3059,157.0559,157.2643,229299.0
2018-01-03 15:00:00,188.73,188.77,188.57,188.76,171179.0,157.2643,157.2976,157.1309,157.2893,171179.0
2018-01-03 15:30:00,188.76,189.36,188.76,189.14,457094.0,157.2893,157.7892,157.2893,157.6059,457094.0
2018-01-04 09:30:00,189.87,190.27,189.3,189.32,391342.0,158.2142,158.5475,157.7392,157.7559,391342.0
2018-01-04 10:00:00,189.35,189.4,188.95,188.98,244041.0,157.7809,157.8226,157.4476,157.4726,244041.0
2018-01-04 10:30:00,188.99,189.71,188.47,189.53,392716.0,157.4809,158.0809,157.0476,157.9309,392716.0
2018-01-04 11:00:00,189.53,189.64,189.33,189.49,186673.0,157.9309,158.0225,157.7642,157.8976,186673.0
2018-01-04 11:30:00,189.49,189.54,189.04,189.13,139450.0,157.8976,157.9392,157.5226,157.5976,139450.0
2018-01-04 12:00:00,189.15,189.29,189.02,189.29,116344.0,157.6142,157.7309,157.5059,157.7309,116344.0
2018-01-04 12:30:00,189.29,189.55,189.25,189.52,114535.0,157.7309,157.9476,157.6976,157.9226,114535.0
2018-01-04 13:00:00,189.52,189.77,189.45,189.75,104570.0,157.9226,158.1309,157.8642,158.1142,104570.0
2018-01-04 13:30:00,189.77,189.98,189.77,189.93,167367.0,158.1309,158.3059,158.1309,158.2642,167367.0
2018-01-04 14:00:00,189.94,189.97,189.73,189.85,199875.0,158.2725,158.2975,158.0975,158.1975,199875.0
2018-01-04 14:30:00,189.84,190.48,189.84,190.47,176310.0,158.1892,158.7225,158.1892,158.7142,176310.0
2018-01-04 15:00:00,190.46,190.87,190.45,190.85,195550.0,158.7058,159.0475,158.6975,159.0308,195550.0
2018-01-04 15:30:00,190.84,190.84,190.32,190.5,352089.0,159.0225,159.0225,158.5892,158.7392,352089.0
2018-01-05 09:30:00,190.93,192.54,190.51,191.66,350636.0,159.0975,160.4391,158.7475,159.7058,350636.0
2018-01-05 10:00:00,191.67,191.99,191.25,191.86,203406.0,159.7141,159.9807,159.3641,159.8724,203406.0
2018-01-05 10:30:00,191.85,192.2,191.84,191.95,200428.0,159.8641,160.1557,159.8558,159.9474,200428.0
2018-01-05 11:00:00,191.96,192.13,191.81,192.03,222901.0,159.9557,160.0974,159.8308,160.0141,222901.0
2018-01-05 11:30:00,191.99,192.07,191.7,191.76,132836.0,159.9807,160.0474,159.7391,159.7891,132836.0
2018-01-05 12:00:00,191.76,192.1,191.56,192.02,167698.0,159.7891,160.0724,159.6224,160.0057,167698.0
2018-01-05 12:30:00,191.99,192.06,191.65,191.8,135048.0,159.9807,160.0391,159.6974,159.8224,135048.0
2018-01-05 13:00:00,191.8,192.13,191.76,192.01,110946.0,159.8224,160.0974,159.7891,159.9974,110946.0
2018-01-05 13:30:00,191.99,192.02,191.72,191.76,97158.0,159.9807,160.0057,159.7558,159.7891,97158.0
2018-01-05 14:00:00,191.76,191.93,191.58,191.91,145125.0,159.7891,159.9308,159.6391,159.9141,145125.0
2018-01-05 14:30:00,191.9,192.01,191.66,191.67,148941.0,159.9058,159.9974,159.7058,159.7141,148941.0
2018-01-05 15:00:00,191.66,191.97,191.64,191.97,168503.0,159.7058,159.9641,159.6891,159.9641,168503.0
2018-01-05 15:30:00,191.97,192.53,191.9,192.33,705181.0,159.9641,160.4307,159.9058,160.2641,705181.0
2018-01-08 09:30:00,191.72,192.93,191.6,192.77,376217.0,159.7558,160.764,159.6558,160.6307,376217.0
2018-01-08 10:00:00,192.77,193.72,192.76,193.6,209557.0,160.6307,161.4223,160.6224,161.3223,209557.0
2018-01-08 10:30:00,193.63,193.65,193.28,193.44,161154.0,161.3473,161.364,161.0557,161.189,161154.0
2018-01-08 11:00:00,193.42,193.42,192.62,192.83,181250.0,161.1723,161.1723,160.5057,160.6807,181250.0
2018-01-08 11:30:00,192.83,192.9,192.35,192.38,159632.0,160.6807,160.739,160.2807,160.3057,159632.0
2018-01-08 12:00:00,192.38,192.76,192.36,192.44,120380.0,160.3057,160.6224,160.2891,160.3557,120380.0
2018-01-08 12:30:00,192.45,192.46,192.23,192.4,99257.0,160.3641,160.3724,160.1807,160.3224,99257.0
2018-01-08 13:00:00,192.42,192.59,192.36,192.42,86674.0,160.3391,160.4807,160.2891,160.3391,86674.0
2018-01-08 13:30:00,192.41,192.5,192.32,192.46,82945.0,160.3307,160.4057,160.2557,160.3724,82945.0
2018-01-08 14:00:00,192.47,192.49,192.17,192.24,94727.0,160.3807,160.3974,160.1307,160.1891,94727.0
2018-01-08 14:30:00,192.25,192.27,192.13,192.18,85246.0,160.1974,160.2141,160.0974,160.1391,85246.0
2018-01-08 15:00:00,192.19,192.23,192.03,192.13,89003.0,160.1474,160.1807,160.0141,160.0974,89003.0
2018-01-08 15:30:00,192.13,192.16,191.89,192.0,324069.0,160.0974,160.1224,159.8974,159.9891,324069.0
2018-01-09 09:30:00,192.7,192.75,191.92,192.08,249437.0,160.5724,160.614,159.9224,160.0557,249437.0
2018-01-09 10:00:00,192.08,192.17,191.64,191.98,164498.0,160.0557,160.1307,159.6891,159.9724,164498.0
2018-01-09 10:30:00,192.01,192.12,191.89,192.04,134219.0,159.9974,160.0891,159.8974,160.0224,134219.0
2018-01-09 11:00:00,192.03,192.57,191.98,192.45,144962.0,160.0141,160.464,159.9724,160.3641,144962.0
2018-01-09 11:30:00,192.46,192.6,192.37,192.42,98860.0,160.3724,160.489,160.2974,160.3391,98860.0
2018-01-09 12:00:00,192.41,192.44,192.1,192.15,95567.0,160.3307,160.3557,160.0724,160.1141,95567.0
2018-01-09 12:30:00,192.15,192.16,192.1,192.15,97490.0,160.1141,160.1224,160.0724,160.1141,97490.0
2018-01-09 13:00:00,192.15,192.54,192.14,192.52,82429.0,160.1141,160.4391,160.1057,160.4224,82429.0
2018-01-09 13:30:00,192.53,192.74,192.46,192.73,98123.0,160.4307,160.6057,160.3724,160.5974,98123.0
2018-01-09 14:00:00,192.73,192.83,192.6,192.7,116254.0,160.5974,160.6807,160.489,160.5724,116254.0
2018-01-09 14:30:00,192.7,193.22,192.64,193.13,156495.0,160.5724,161.0057,160.5224,160.9307,156495.0
2018-01-09 15:00:00,193.12,193.19,192.95,193.11,195896.0,160.9224,160.9807,160.7807,160.914,195896.0
2018-01-09 15:30:00,193.11,193.47,193.0,193.15,443072.0,160.914,161.214,160.8224,160.9473,443072.0
2018-01-10 09:30:00,192.76,192.85,191.65,192.13,293529.0,160.6224,160.6974,159.6974,160.0974,293529.0
2018-01-10 10:00:00,192.08,192.6,191.87,192.49,187725.0,160.0557,160.489,159.8808,160.3974,187725.0
2018-01-10 10:30:00,192.49,192.91,192.48,192.7,136278.0,160.3974,160.7474,160.3891,160.5724,136278.0
2018-01-10 11:00:00,192.69,192.96,192.55,192.66,151235.0,160.564,160.789,160.4474,160.539,151235.0
2018-01-10 11:30:00,192.68,193.22,192.61,192.99,111736.0,160.5557,161.0057,160.4974,160.814,111736.0
2018-01-10 12:00:00,193.0,193.09,192.8,192.88,77806.0,160.8224,160.8974,160.6557,160.7224,77806.0
2018-01-10 12:30:00,192.89,192.94,192.57,192.58,89903.0,160.7307,160.7724,160.464,160.4724,89903.0
2018-01-10 13:00:00,192.57,192.68,192.15,192.15,134459.0,160.464,160.5557,160.1141,160.1141,134459.0
2018-01-10 13:30:00,192.15,192.39,192.1,192.29,81782.0,160.1141,160.3141,160.0724,160.2307,81782.0
2018-01-10 14:00:00,192.28,192.31,191.68,191.77,155434.0,160.2224,160.2474,159.7224,159.7974,155434.0
2018-01-10 14:30:00,191.76,192.11,191.65,191.94,118146.0,159.7891,160.0807,159.6974,159.9391,118146.0
2018-01-10 15:00:00,191.95,192.02,191.78,191.93,135661.0,159.9474,160.0057,159.8058,159.9308,135661.0
2018-01-10 15:30:00,191.92,192.08,191.7,191.82,342617.0,159.9224,160.0557,159.7391,159.8391,342617.0
2018-01-11 09:30:00,191.68,193.0,191.4,192.83,365615.0,159.7224,160.8224,159.4891,160.6807,365615.0
2018-01-11 10:00:00,192.86,193.19,192.62,192.63,193880.0,160.7057,160.9807,160.5057,160.514,193880.0
2018-01-11 10:30:00,192.61,192.75,192.4,192.59,142256.0,160.4974,160.614,160.3224,160.4807,142256.0
2018-01-11 11:00:00,192.62,192.85,192.4,192.41,146335.0,160.5057,160.6974,160.3224,160.3307,146335.0
2018-01-11 11:30:00,192.42,192.43,192.05,192.09,129764.0,160.3391,160.3474,160.0307,160.0641,129764.0
2018-01-11 12:00:00,192.1,192.49,192.04,192.46,95794.0,160.0724,160.3974,160.0224,160.3724,95794.0
2018-01-11 12:30:00,192.51,192.74,192.46,192.58,98749.0,160.4141,160.6057,160.3724,160.4724,98749.0
2018-01-11 13:00:00,192.56,192.84,192.55,192.64,119985.0,160.4557,160.689,160.4474,160.5224,119985.0
2018-01-11 13:30:00,192.64,193.56,192.64,193.42,195732.0,160.5224,161.289,160.5224,161.1723,195732.0
2018-01-11 14:00:00,193.42,193.56,193.36,193.52,115204.0,161.1723,161.289,161.1223,161.2557,115204.0
2018-01-11 14:30:00,193.52,193.84,193.46,193.82,110733.0,161.2557,161.5223,161.2057,161.5056,110733.0
2018-01-11 15:00:00,193.82,194.35,193.81,194.02,204231.0,161.5056,161.9473,161.4973,161.6723,204231.0
2018-01-11 15:30:00,194.03,194.73,194.02,194.67,436855.0,161.6806,162.2639,161.6723,162.2139,436855.0
2018-01-12 09:30:00,195.5,197.95,195.01,197.87,609684.0,162.9055,164.9471,162.4972,164.8804,609684.0
2018-01-12 10:00:00,197.84,198.28,197.74,197.95,384766.0,164.8554,165.2221,164.7721,164.9471,384766.0
2018-01-12 10:30:00,197.97,198.08,197.4,197.76,230797.0,164.9637,165.0554,164.4888,164.7888,230797.0
2018-01-12 11:00:00,197.83,198.09,197.69,197.74,198802.0,164.8471,165.0637,164.7304,164.7721,198802.0
2018-01-12 11:30:00,197.74,197.85,197.6,197.64,131369.0,164.7721,164.8637,164.6554,164.6888,131369.0
2018-01-12 12:00:00,197.65,197.8,196.86,196.89,199684.0,164.6971,164.8221,164.0388,164.0638,199684.0
2018-01-12 12:30:00,196.89,197.02,196.71,196.99,119727.0,164.0638,164.1721,163.9138,164.1471,119727.0
2018-01-12 13:00:00,197.0,197.31,196.97,197.3,144049.0,164.1555,164.4138,164.1305,164.4054,144049.0
2018-01-12 13:30:00,197.3,197.54,197.18,197.37,130180.0,164.4054,164.6054,164.3055,164.4638,130180.0
2018-01-12 14:00:00,197.39,197.43,197.22,197.42,139399.0,164.4804,164.5138,164.3388,164.5054,139399.0
2018-01-12 14:30:00,197.45,199.42,197.36,199.17,811663.0,164.5304,166.172,164.4554,165.9637,811663.0
2018-01-12 15:00:00,199.17,199.34,194.82,195.59,1249132.0,165.9637,166.1053,162.3389,162.9805,1249132.0
2018-01-12 15:30:00,195.65,196.64,195.65,196.43,726238.0,163.0305,163.8555,163.0305,163.6805,726238.0
2018-01-16 09:30:00,197.98,198.9,197.82,198.73,493355.0,164.9721,165.7387,164.8387,165.597,493355.0
2018-01-16 10:00:00,198.77,198.95,198.08,198.15,294423.0,165.6304,165.7804,165.0554,165.1137,294423.0
2018-01-16 10:30:00,198.18,198.19,196.96,197.24,333961.0,165.1387,165.1471,164.1221,164.3554,333961.0
2018-01-16 11:00:00,197.26,197.96,197.02,197.9,249865.0,164.3721,164.9554,164.1721,164.9054,249865.0
2018-01-16 11:30:00,197.89,198.17,197.33,197.57,212997.0,164.8971,165.1304,164.4304,164.6304,212997.0
2018-01-16 12:00:00,197.59,198.11,197.5,197.95,184268.0,164.6471,165.0804,164.5721,164.9471,184268.0
2018-01-16 12:30:00,197.96,198.15,197.81,197.87,188002.0,164.9554,165.1137,164.8304,164.8804,188002.0
2018-01-16 13:00:00,197.86,197.97,197.58,197.95,217050.0,164.8721,164.9637,164.6388,164.9471,217050.0
2018-01-16 13:30:00,197.95,197.95,197.22,197.46,172818.0,164.9471,164.9471,164.3388,164.5388,172818.0
2018-01-16 14:00:00,197.46,197.48,196.23,196.46,288216.0,164.5388,164.5554,163.5138,163.7055,288216.0
2018-01-16 14:30:00,196.49,196.71,195.7,195.72,335955.0,163.7305,163.9138,163.0722,163.0889,335955.0
2018-01-16 15:00:00,195.74,197.05,195.7,196.8,416815.0,163.1055,164.1971,163.0722,163.9888,416815.0
2018-01-16 15:30:00,196.75,196.82,196.19,196.35,427513.0,163.9471,164.0055,163.4805,163.6138,427513.0
2018-01-17 09:30:00,197.5,198.11,196.84,197.66,360082.0,164.5721,165.0804,164.0221,164.7054,360082.0
2018-01-17 10:00:00,197.69,198.8,197.64,198.37,225517.0,164.7304,165.6554,164.6888,165.2971,225517.0
2018-01-17 10:30:00,198.33,198.73,198.23,198.46,177759.0,165.2637,165.597,165.1804,165.372,177759.0
2018-01-17 11:00:00,198.45,198.61,198.13,198.53,172374.0,165.3637,165.497,165.0971,165.4304,172374.0
2018-01-17 11:30:00,198.51,198.95,198.39,198.93,140613.0,165.4137,165.7804,165.3137,165.7637,140613.0
2018-01-17 12:00:00,198.9,199.14,198.73,199.0,130605.0,165.7387,165.9387,165.597,165.822,130605.0
2018-01-17 12:30:00,199.0,199.28,198.83,199.09,119559.0,165.822,166.0553,165.6804,165.897,119559.0
2018-01-17 13:00:00,199.11,199.41,198.77,198.81,117126.0,165.9137,166.1637,165.6304,165.6637,117126.0
2018-01-17 13:30:00,198.8,198.98,198.72,198.88,110718.0,165.6554,165.8054,165.5887,165.722,110718.0
2018-01-17 14:00:00,198.88,199.4,198.87,199.33,132611.0,165.722,166.1553,165.7137,166.097,132611.0
2018-01-17 14:30:00,199.34,199.37,199.09,199.32,147927.0,166.1053,166.1303,165.897,166.0887,147927.0
2018-01-17 15:00:00,199.31,199.58,199.2,199.48,181919.0,166.0803,166.3053,165.9887,166.222,181919.0
2018-01-17 15:30:00,199.49,199.81,199.48,199.79,501544.0,166.2303,166.497,166.222,166.4803,501544.0
2018-01-18 09:30:00,199.83,200.24,199.26,199.53,279186.0,166.5136,166.8553,166.0387,166.2637,279186.0
2018-01-18 10:00:00,199.55,199.75,198.31,198.73,245366.0,166.2803,166.447,165.2471,165.597,245366.0
2018-01-18 10:30:00,198.77,199.0,198.5,198.74,188207.0,165.6304,165.822,165.4054,165.6054,188207.0
2018-01-18 11:00:00,198.83,199.3,198.56,198.56,155565.0,165.6804,166.072,165.4554,165.4554,155565.0
2018-01-18 11:30:00,198.56,198.76,197.66,198.18,243872.0,165.4554,165.622,164.7054,165.1387,243872.0
2018-01-18 12:00:00,198.18,199.19,198.15,199.19,152414.0,165.1387,165.9803,165.1137,165.9803,152414.0
2018-01-18 12:30:00,199.16,199.23,198.85,198.96,87536.0,165.9553,166.0137,165.697,165.7887,87536.0
2018-01-18 13:00:00,199.01,199.01,198.54,198.55,301571.0,165.8303,165.8303,165.4387,165.447,301571.0
2018-01-18 13:30:00,198.54,199.18,198.45,198.94,128332.0,165.4387,165.972,165.3637,165.772,128332.0
2018-01-18 14:00:00,198.97,199.07,198.73,198.88,145639.0,165.797,165.8803,165.597,165.722,145639.0
2018-01-18 14:30:00,198.89,198.92,198.65,198.81,127371.0,165.7304,165.7554,165.5304,165.6637,127371.0
2018-01-18 15:00:00,198.8,198.82,198.64,198.73,211444.0,165.6554,165.672,165.522,165.597,211444.0
2018-01-18 15:30:00,198.75,198.77,198.17,198.38,545194.0,165.6137,165.6304,165.1304,165.3054,545194.0
2018-01-19 09:30:00,199.81,200.2,199.13,200.06,887844.0,166.497,166.8219,165.9303,166.7053,887844.0
2018-01-19 10:00:00,200.09,201.1,200.0,201.01,362661.0,166.7303,167.5719,166.6553,167.4969,362661.0
2018-01-19 10:30:00,201.05,201.22,200.07,200.36,415903.0,167.5302,167.6719,166.7136,166.9553,415903.0
2018-01-19 11:00:00,200.42,200.5,199.81,200.43,207821.0,167.0053,167.0719,166.497,167.0136,207821.0
2018-01-19 11:30:00,200.39,200.73,200.29,200.63,158158.0,166.9803,167.2636,166.8969,167.1803,158158.0
2018-01-19 12:00:00,200.6,200.98,200.51,200.94,141590.0,167.1553,167.4719,167.0803,167.4386,141590.0
2018-01-19 12:30:00,200.93,201.03,200.71,200.9,107063.0,167.4302,167.5136,167.2469,167.4052,107063.0
2018-01-19 13:00:00,200.91,201.17,200.71,201.1,103223.0,167.4136,167.6302,167.2469,167.5719,103223.0
2018-01-19 13:30:00,201.1,201.13,200.82,200.87,122429.0,167.5719,167.5969,167.3386,167.3802,122429.0
2018-01-19 14:00:00,200.89,201.19,200.87,201.03,193277.0,167.3969,167.6469,167.3802,167.5136,193277.0
2018-01-19 14:30:00,201.05,201.22,200.53,200.86,185513.0,167.5302,167.6719,167.0969,167.3719,185513.0
2018-01-19 15:00:00,200.85,200.97,200.58,200.93,146261.0,167.3636,167.4636,167.1386,167.4302,146261.0
2018-01-19 15:30:00,200.93,201.33,200.64,201.31,563191.0,167.4302,167.7636,167.1886,167.7469,563191.0
2018-01-22 09:30:00,201.6,202.74,201.51,202.43,547549.0,167.9885,168.9385,167.9135,168.6802,547549.0
2018-01-22 10:00:00,202.4,202.87,201.86,202.39,256831.0,168.6552,169.0468,168.2052,168.6468,256831.0
2018-01-22 10:30:00,202.41,202.7,202.1,202.31,159151.0,168.6635,168.9051,168.4052,168.5802,159151.0
2018-01-22 11:00:00,202.29,202.6,202.18,202.29,160598.0,168.5635,168.8218,168.4718,168.5635,160598.0
2018-01-22 11:30:00,202.3,202.8,202.21,202.79,122126.0,168.5718,168.9885,168.4968,168.9801,122126.0
2018-01-22 12:00:00,202.76,203.11,202.67,202.87,187176.0,168.9551,169.2468,168.8801,169.0468,187176.0
2018-01-22 12:30:00,202.87,203.15,202.82,202.85,214323.0,169.0468,169.2801,169.0051,169.0301,214323.0
2018-01-22 13:00:00,202.86,203.1,202.78,202.97,133469.0,169.0385,169.2384,168.9718,169.1301,133469.0
2018-01-22 13:30:00,202.98,203.51,202.98,203.44,111197.0,169.1385,169.5801,169.1385,169.5218,111197.0
2018-01-22 14:00:00,203.44,203.47,203.04,203.18,103306.0,169.5218,169.5468,169.1885,169.3051,103306.0
2018-01-22 14:30:00,203.19,203.47,203.14,203.37,98792.0,169.3134,169.5468,169.2718,169.4634,98792.0
2018-01-22 15:00:00,203.35,203.69,203.34,203.67,155823.0,169.4468,169.7301,169.4384,169.7134,155823.0
2018-01-22 15:30:00,203.67,204.47,203.66,204.45,546009.0,169.7134,170.38,169.7051,170.3634,546009.0
2018-01-23 09:30:00,204.89,206.35,204.15,205.44,380892.0,170.73,171.9466,170.1134,171.1883,380892.0
2018-01-23 10:00:00,205.35,205.75,205.13,205.33,252921.0,171.1133,171.4466,170.93,171.0967,252921.0
2018-01-23 10:30:00,205.35,205.41,204.57,204.87,219309.0,171.1133,171.1633,170.4634,170.7133,219309.0
2018-01-23 11:00:00,204.87,205.15,204.83,204.95,180952.0,170.7133,170.9467,170.68,170.78,180952.0
2018-01-23 11:30:00,204.94,205.42,204.89,204.99,154605.0,170.7717,171.1717,170.73,170.8133,154605.0
2018-01-23 12:00:00,204.96,204.99,204.65,204.83,114780.0,170.7883,170.8133,170.53,170.68,114780.0
2018-01-23 12:30:00,204.83,204.9,204.6,204.85,94327.0,170.68,170.7383,170.4884,170.6967,94327.0
2018-01-23 13:00:00,204.85,205.07,204.62,204.67,134456.0,170.6967,170.88,170.505,170.5467,134456.0
2018-01-23 13:30:00,204.67,205.02,204.64,204.92,94666.0,170.5467,170.8383,170.5217,170.755,94666.0
2018-01-23 14:00:00,204.93,204.95,204.56,204.84,133783.0,170.7633,170.78,170.455,170.6884,133783.0
2018-01-23 14:30:00,204.84,205.03,204.72,204.92,130542.0,170.6884,170.8467,170.5884,170.755,130542.0
2018-01-23 15:00:00,204.92,204.94,204.62,204.85,145333.0,170.755,170.7717,170.505,170.6967,145333.0
2018-01-23 15:30:00,204.86,205.18,204.82,204.98,317289.0,170.705,170.9717,170.6717,170.805,317289.0
2018-01-24 09:30:00,205.2,206.78,205.2,206.68,364726.0,170.9883,172.3049,170.9883,172.2216,364726.0
2018-01-24 10:00:00,206.68,207.1,206.33,206.59,228889.0,172.2216,172.5716,171.9299,172.1466,228889.0
2018-01-24 10:30:00,206.58,206.8,206.25,206.38,252585.0,172.1383,172.3216,171.8633,171.9716,252585.0
2018-01-24 11:00:00,206.4,206.75,205.79,206.36,168939.0,171.9883,172.2799,171.48,171.9549,168939.0
2018-01-24 11:30:00,206.29,206.39,205.82,206.14,175955.0,171.8966,171.9799,171.505,171.7716,175955.0
2018-01-24 12:00:00,206.16,206.16,205.18,205.41,131465.0,171.7883,171.7883,170.9717,171.1633,131465.0
2018-01-24 12:30:00,205.42,205.5,204.79,205.2,162297.0,171.1717,171.2383,170.6467,170.9883,162297.0
2018-01-24 13:00:00,205.24,205.56,204.55,205.47,161116.0,171.0217,171.2883,170.4467,171.2133,161116.0
2018-01-24 13:30:00,205.45,206.11,205.32,205.98,152978.0,171.1966,171.7466,171.0883,171.6383,152978.0
2018-01-24 14:00:00,205.99,206.19,205.67,206.09,126126.0,171.6466,171.8133,171.38,171.7299,126126.0
2018-01-24 14:30:00,206.09,206.25,205.87,206.07,144517.0,171.7299,171.8633,171.5466,171.7133,144517.0
2018-01-24 15:00:00,206.09,206.49,205.78,206.32,185224.0,171.7299,172.0633,171.4716,171.9216,185224.0
2018-01-24 15:30:00,206.31,206.59,206.07,206.31,355031.0,171.9133,172.1466,171.7133,171.9133,355031.0
2018-01-25 09:30:00,206.8,206.83,204.97,205.3,429848.0,172.3216,172.3466,170.7967,171.0717,429848.0
2018-01-25 10:00:00,205.3,205.32,203.84,204.39,366822.0,171.0717,171.0883,169.8551,170.3134,366822.0
2018-01-25 10:30:00,204.46,204.83,204.14,204.44,202445.0,170.3717,170.68,170.1051,170.355,202445.0
2018-01-25 11:00:00,204.44,204.97,204.36,204.8,181165.0,170.355,170.7967,170.2884,170.655,181165.0
2018-01-25 11:30:00,204.8,204.94,204.63,204.63,158056.0,170.655,170.7717,170.5134,170.5134,158056.0
2018-01-25 12:00:00,204.62,204.82,204.51,204.81,180348.0,170.505,170.6717,170.4134,170.6634,180348.0
2018-01-25 12:30:00,204.83,205.16,204.82,204.98,122516.0,170.68,170.955,170.6717,170.805,122516.0
2018-01-25 13:00:00,204.97,205.16,204.63,205.08,84812.0,170.7967,170.955,170.5134,170.8883,84812.0
2018-01-25 13:30:00,205.08,205.58,204.92,205.35,108992.0,170.8883,171.305,170.755,171.1133,108992.0
2018-01-25 14:00:00,205.36,205.43,204.81,205.02,130210.0,171.1217,171.18,170.6634,170.8383,130210.0
2018-01-25 14:30:00,205.03,205.05,204.7,204.73,153930.0,170.8467,170.8633,170.5717,170.5967,153930.0
2018-01-25 15:00:00,204.75,205.42,204.62,205.24,187877.0,170.6134,171.1717,170.505,171.0217,187877.0
2018-01-25 15:30:00,205.22,205.47,205.13,205.37,231376.0,171.005,171.2133,170.93,171.13,231376.0
2018-01-26 09:30:00,205.6,205.64,204.44,204.84,310022.0,171.3216,171.355,170.355,170.6884,310022.0
2018-01-26 10:00:00,204.89,205.19,204.52,204.91,175644.0,170.73,170.98,170.4217,170.7467,175644.0
2018-01-26 10:30:00,204.93,205.48,204.93,205.3,160997.0,170.7633,171.2216,170.7633,171.0717,160997.0
2018-01-26 11:00:00,205.3,205.79,205.26,205.78,93946.0,171.0717,171.48,171.0383,171.4716,93946.0
2018-01-26 11:30:00,205.81,206.04,205.61,205.67,95946.0,171.4966,171.6883,171.33,171.38,95946.0
2018-01-26 12:00:00,205.66,205.8,205.59,205.74,67917.0,171.3716,171.4883,171.3133,171.4383,67917.0
2018-01-26 12:30:00,205.73,205.99,205.55,205.87,105071.0,171.43,171.6466,171.28,171.5466,105071.0
2018-01-26 13:00:00,205.88,205.95,205.7,205.83,87498.0,171.555,171.6133,171.405,171.5133,87498.0
2018-01-26 13:30:00,205.83,205.95,205.62,205.62,92297.0,171.5133,171.6133,171.3383,171.3383,92297.0
2018-01-26 14:00:00,205.65,205.85,205.32,205.72,105717.0,171.3633,171.53,171.0883,171.4216,105717.0
2018-01-26 14:30:00,205.72,206.04,205.68,205.99,108429.0,171.4216,171.6883,171.3883,171.6466,108429.0
2018-01-26 15:00:00,205.98,206.76,205.9,206.7,163126.0,171.6383,172.2882,171.5716,172.2382,163126.0
2018-01-26 15:30:00,206.69,207.31,206.61,207.19,368966.0,172.2299,172.7465,172.1633,172.6466,368966.0
2018-01-29 09:30:00,207.23,207.61,206.95,207.33,278151.0,172.6799,172.9965,172.4466,172.7632,278151.0
2018-01-29 10:00:00,207.35,207.36,206.3,206.67,149513.0,172.7799,172.7882,171.9049,172.2132,149513.0
2018-01-29 10:30:00,206.71,206.84,206.15,206.34,132841.0,172.2466,172.3549,171.7799,171.9383,132841.0
2018-01-29 11:00:00,206.4,206.52,205.83,206.31,154500.0,171.9883,172.0883,171.5133,171.9133,154500.0
2018-01-29 11:30:00,206.31,206.31,205.83,206.05,234134.0,171.9133,171.9133,171.5133,171.6966,234134.0
2018-01-29 12:00:00,206.04,206.37,205.82,206.22,97789.0,171.6883,171.9633,171.505,171.8383,97789.0
2018-01-29 12:30:00,206.27,206.31,205.85,206.0,117583.0,171.8799,171.9133,171.53,171.655,117583.0
2018-01-29 13:00:00,206.0,206.12,205.87,205.98,109789.0,171.655,171.7549,171.5466,171.6383,109789.0
2018-01-29 13:30:00,205.98,206.11,205.86,206.0,88247.0,171.6383,171.7466,171.5383,171.655,88247.0
2018-01-29 14:00:00,206.0,206.05,205.67,205.73,96330.0,171.655,171.6966,171.38,171.43,96330.0
2018-01-29 14:30:00,205.74,205.85,205.44,205.76,116079.0,171.4383,171.53,171.1883,171.455,116079.0
2018-01-29 15:00:00,205.77,205.77,205.19,205.19,123188.0,171.4633,171.4633,170.98,170.98,123188.0
2018-01-29 15:30:00,205.21,205.48,204.71,204.9,423611.0,170.9967,171.2216,170.58,170.7383,423611.0
2018-01-30 09:30:00,201.47,201.96,191.57,200.52,1731086.0,167.8802,168.2885,159.6308,167.0886,1731086.0
2018-01-30 10:00:00,200.74,201.42,200.25,201.1,409062.0,167.2719,167.8385,166.8636,167.5719,409062.0
2018-01-30 10:30:00,201.1,202.73,201.06,202.44,377482.0,167.5719,168.9301,167.5386,168.6885,377482.0
2018-01-30 11:00:00,202.49,203.15,202.06,202.58,239874.0,168.7302,169.2801,168.3718,168.8051,239874.0
2018-01-30 11:30:00,202.59,202.98,202.07,202.07,214620.0,168.8135,169.1385,168.3802,168.3802,214620.0
2018-01-30 12:00:00,202.16,202.74,202.02,202.27,163130.0,168.4552,168.9385,168.3385,168.5468,163130.0
2018-01-30 12:30:00,202.24,202.63,202.09,202.2,133682.0,168.5218,168.8468,168.3968,168.4885,133682.0
2018-01-30 13:00:00,202.2,202.2,201.37,201.38,164934.0,168.4885,168.4885,167.7969,167.8052,164934.0
2018-01-30 13:30:00,201.37,201.98,201.37,201.78,159940.0,167.7969,168.3052,167.7969,168.1385,159940.0
2018-01-30 14:00:00,201.83,202.31,201.78,202.02,133068.0,168.1802,168.5802,168.1385,168.3385,133068.0
2018-01-30 14:30:00,202.02,202.02,201.5,201.73,137921.0,168.3385,168.3385,167.9052,168.0969,137921.0
2018-01-30 15:00:00,201.71,202.19,201.44,202.02,183657.0,168.0802,168.4802,167.8552,168.3385,183657.0
2018-01-30 15:30:00,202.02,202.28,201.84,201.88,386844.0,168.3385,168.5552,168.1885,168.2219,386844.0
2018-01-31 09:30:00,203.22,205.09,203.01,203.39,419363.0,169.3384,170.8967,169.1635,169.4801,419363.0
2018-01-31 10:00:00,203.42,203.7,202.62,202.62,164727.0,169.5051,169.7384,168.8385,168.8385,164727.0
2018-01-31 10:30:00,202.56,202.8,201.68,202.11,207238.0,168.7885,168.9885,168.0552,168.4135,207238.0
2018-01-31 11:00:00,202.13,202.56,202.0,202.06,161377.0,168.4302,168.7885,168.3218,168.3718,161377.0
2018-01-31 11:30:00,202.05,202.63,202.0,202.03,109472.0,168.3635,168.8468,168.3218,168.3468,109472.0
2018-01-31 12:00:00,202.04,202.45,201.93,202.13,100984.0,168.3552,168.6968,168.2635,168.4302,100984.0
2018-01-31 12:30:00,202.13,202.28,201.91,202.09,127759.0,168.4302,168.5552,168.2469,168.3968,127759.0
2018-01-31 13:00:00,202.04,203.05,202.02,202.86,120625.0,168.3552,169.1968,168.3385,169.0385,120625.0
2018-01-31 13:30:00,202.84,202.88,202.42,202.61,158680.0,169.0218,169.0551,168.6718,168.8301,158680.0
2018-01-31 14:00:00,202.64,202.96,201.46,201.7,230767.0,168.8551,169.1218,167.8719,168.0719,230767.0
2018-01-31 14:30:00,201.7,201.78,200.41,200.97,222718.0,168.0719,168.1385,166.9969,167.4636,222718.0
2018-01-31 15:00:00,200.97,201.07,200.23,200.51,229033.0,167.4636,167.5469,166.8469,167.0803,229033.0
2018-01-31 15:30:00,200.52,201.19,200.4,200.9,581177.0,167.0886,167.6469,166.9886,167.4052,581177.0
2018-02-01 09:30:00,199.34,200.73,198.28,199.96,324535.0,166.1053,167.2636,165.2221,166.622,324535.0
2018-02-01 10:00:00,199.92,200.43,199.84,200.12,186166.0,166.5886,167.0136,166.522,166.7553,186166.0
2018-02-01 10:30:00,200.11,200.53,199.92,200.15,187279.0,166.747,167.0969,166.5886,166.7803,187279.0
2018-02-01 11:00:00,200.14,201.19,200.12,201.11,167150.0,166.772,167.6469,166.7553,167.5802,167150.0
2018-02-01 11:30:00,201.11,202.25,201.09,201.8,154893.0,167.5802,168.5302,167.5636,168.1552,154893.0
2018-02-01 12:00:00,201.79,201.96,201.27,201.4,142020.0,168.1469,168.2885,167.7136,167.8219,142020.0
2018-02-01 12:30:00,201.4,201.65,201.37,201.53,82162.0,167.8219,168.0302,167.7969,167.9302,82162.0
2018-02-01 13:00:00,201.53,201.9,201.13,201.8,133055.0,167.9302,168.2385,167.5969,168.1552,133055.0
2018-02-01 13:30:00,201.81,201.94,201.35,201.52,147595.0,168.1635,168.2718,167.7802,167.9219,147595.0
2018-02-01 14:00:00,201.49,201.68,200.5,201.05,152331.0,167.8969,168.0552,167.0719,167.5302,152331.0
2018-02-01 14:30:00,201.05,201.11,200.54,200.86,162392.0,167.5302,167.5802,167.1053,167.3719,162392.0
2018-02-01 15:00:00,200.86,200.95,199.7,199.73,230343.0,167.3719,167.4469,166.4053,166.4303,230343.0
2018-02-01 15:30:00,199.76,200.32,199.37,199.9,452428.0,166.4553,166.9219,166.1303,166.572,452428.0
2018-02-02 09:30:00,199.25,199.3,197.27,198.02,476679.0,166.0303,166.072,164.3804,165.0054,476679.0
2018-02-02 10:00:00,198.02,198.61,197.16,198.22,318299.0,165.0054,165.497,164.2888,165.1721,318299.0
2018-02-02 10:30:00,198.28,198.58,197.85,198.02,235335.0,165.2221,165.472,164.8637,165.0054,235335.0
2018-02-02 11:00:00,198.01,198.01,197.17,197.29,223804.0,164.9971,164.9971,164.2971,164.3971,223804.0
2018-02-02 11:30:00,197.29,197.77,196.76,196.84,208083.0,164.3971,164.7971,163.9555,164.0221,208083.0
2018-02-02 12:00:00,196.8,197.87,196.59,197.83,173082.0,163.9888,164.8804,163.8138,164.8471,173082.0
2018-02-02 12:30:00,197.8,197.81,197.3,197.44,122568.0,164.8221,164.8304,164.4054,164.5221,122568.0
2018-02-02 13:00:00,197.41,197.51,196.41,196.65,186033.0,164.4971,164.5804,163.6638,163.8638,186033.0
2018-02-02 13:30:00,196.68,196.78,195.86,196.15,231713.0,163.8888,163.9721,163.2055,163.4472,231713.0
2018-02-02 14:00:00,196.15,196.24,194.9,195.03,326518.0,163.4472,163.5222,162.4056,162.5139,326518.0
2018-02-02 14:30:00,194.99,195.53,194.55,194.7,292478.0,162.4806,162.9305,162.1139,162.2389,292478.0
2018-02-02 15:00:00,194.68,194.85,193.84,194.11,536832.0,162.2223,162.3639,161.5223,161.7473,536832.0
2018-02-02 15:30:00,194.09,194.66,193.44,193.85,831443.0,161.7306,162.2056,161.189,161.5306,831443.0
2018-02-05 09:30:00,190.07,192.78,188.6,192.44,1216284.0,158.3809,160.639,157.1559,160.3557,1216284.0
2018-02-05 10:00:00,192.41,194.05,192.19,193.81,597254.0,160.3307,161.6973,160.1474,161.4973,597254.0
2018-02-05 10:30:00,193.78,194.3,192.96,194.01,376674.0,161.4723,161.9056,160.789,161.664,376674.0
2018-02-05 11:00:00,194.0,194.27,193.46,193.67,222704.0,161.6556,161.8806,161.2057,161.3807,222704.0
2018-02-05 11:30:00,193.69,193.95,193.03,193.86,223642.0,161.3973,161.614,160.8474,161.539,223642.0
2018-02-05 12:00:00,193.88,193.98,192.26,192.85,220424.0,161.5556,161.639,160.2057,160.6974,220424.0
2018-02-05 12:30:00,192.75,193.3,192.55,192.67,157025.0,160.614,161.0723,160.4474,160.5474,157025.0
2018-02-05 13:00:00,192.67,192.67,190.93,191.12,280300.0,160.5474,160.5474,159.0975,159.2558,280300.0
2018-02-05 13:30:00,191.12,192.15,190.8,192.0,255281.0,159.2558,160.1141,158.9891,159.9891,255281.0
2018-02-05 14:00:00,191.97,192.06,190.2,190.45,311140.0,159.9641,160.0391,158.4892,158.6975,311140.0
2018-02-05 14:30:00,190.41,190.41,187.54,187.75,608978.0,158.6642,158.6642,156.2727,156.4477,608978.0
2018-02-05 15:00:00,187.85,187.89,180.38,187.54,1501493.0,156.531,156.5643,150.3064,156.2727,1501493.0
2018-02-05 15:30:00,187.66,187.68,183.1,183.13,1530897.0,156.3727,156.3893,152.5729,152.5979,1530897.0
2018-02-06 09:30:00,178.62,188.26,175.42,186.31,2178789.0,148.8398,156.8726,146.1734,155.2477,2178789.0
2018-02-06 10:00:00,186.38,187.9,183.13,184.65,808141.0,155.3061,156.5726,152.5979,153.8645,808141.0
2018-02-06 10:30:00,184.65,186.82,183.4,185.89,638325.0,153.8645,155.6727,152.8229,154.8978,638325.0
2018-02-06 11:00:00,185.8,186.61,185.1,185.71,485036.0,154.8228,155.4977,154.2395,154.7478,485036.0
2018-02-06 11:30:00,185.65,187.71,185.11,187.13,488874.0,154.6978,156.4143,154.2478,155.931,488874.0
2018-02-06 12:00:00,187.18,188.52,187.18,188.41,439628.0,155.9727,157.0893,155.9727,156.9976,439628.0
2018-02-06 12:30:00,188.38,189.3,187.75,188.32,485682.0,156.9726,157.7392,156.4477,156.9226,485682.0
2018-02-06 13:00:00,188.36,188.38,186.9,187.45,298730.0,156.956,156.9726,155.7394,156.1977,298730.0
2018-02-06 13:30:00,187.41,187.48,186.06,186.42,325588.0,156.1643,156.2227,155.0394,155.3394,325588.0
2018-02-06 14:00:00,186.34,186.95,185.61,186.44,321060.0,155.2727,155.781,154.6644,155.3561,321060.0
2018-02-06 14:30:00,186.41,189.83,186.15,189.75,431579.0,155.3311,158.1809,155.1144,158.1142,431579.0
2018-02-06 15:00:00,189.81,191.96,189.59,190.64,747213.0,158.1642,159.9557,157.9809,158.8558,747213.0
2018-02-06 15:30:00,190.67,191.84,189.69,191.27,984259.0,158.8808,159.8558,158.0642,159.3808,984259.0
2018-02-07 09:30:00,190.73,193.62,189.72,192.05,744804.0,158.9308,161.339,158.0892,160.0307,744804.0
2018-02-07 10:00:00,192.07,193.17,191.05,191.79,485197.0,160.0474,160.964,159.1975,159.8141,485197.0
2018-02-07 10:30:00,191.8,193.54,191.36,193.0,323016.0,159.8224,161.2723,159.4558,160.8224,323016.0
2018-02-07 11:00:00,193.1,194.44,192.65,193.48,310045.0,160.9057,162.0223,160.5307,161.2223,310045.0
2018-02-07 11:30:00,193.5,194.37,193.01,194.29,274699.0,161.239,161.9639,160.8307,161.8973,274699.0
2018-02-07 12:00:00,194.37,194.52,193.33,194.1,208842.0,161.9639,162.0889,161.0973,161.739,208842.0
2018-02-07 12:30:00,194.06,194.15,193.09,193.12,152265.0,161.7056,161.7806,160.8974,160.9224,152265.0
2018-02-07 13:00:00,193.15,193.5,191.22,192.31,262235.0,160.9473,161.239,159.3391,160.2474,262235.0
2018-02-07 13:30:00,192.27,193.28,191.79,192.96,174504.0,160.2141,161.0557,159.8141,160.789,174504.0
2018-02-07 14:00:00,192.9,192.95,191.67,192.88,177974.0,160.739,160.7807,159.7141,160.7224,177974.0
2018-02-07 14:30:00,192.93,193.35,191.54,192.32,186075.0,160.764,161.114,159.6058,160.2557,186075.0
2018-02-07 15:00:00,192.3,193.66,192.21,193.46,223079.0,160.2391,161.3723,160.1641,161.2057,223079.0
2018-02-07 15:30:00,193.44,194.0,191.22,191.31,667413.0,161.189,161.6556,159.3391,159.4141,667413.0
2018-02-08 09:30:00,191.14,191.14,187.51,189.75,696700.0,159.2725,159.2725,156.2477,158.1142,696700.0
2018-02-08 10:00:00,189.74,190.15,187.94,188.16,337629.0,158.1059,158.4475,156.606,156.7893,337629.0
2018-02-08 10:30:00,188.17,188.93,185.77,186.57,425475.0,156.7976,157.4309,154.7978,155.4644,425475.0
2018-02-08 11:00:00,186.59,186.95,185.44,186.24,463066.0,155.4811,155.781,154.5228,155.1894,463066.0
2018-02-08 11:30:00,186.3,187.32,185.73,186.53,222331.0,155.2394,156.0893,154.7644,155.4311,222331.0
2018-02-08 12:00:00,186.53,186.86,184.45,185.0,360183.0,155.4311,155.706,153.6978,154.1561,360183.0
2018-02-08 12:30:00,185.0,186.0,183.66,184.23,457478.0,154.1561,154.9894,153.0396,153.5145,457478.0
2018-02-08 13:00:00,184.26,185.3,183.66,184.31,325901.0,153.5395,154.4061,153.0396,153.5812,325901.0
2018-02-08 13:30:00,184.21,186.76,184.06,186.17,190287.0,153.4979,155.6227,153.3729,155.1311,190287.0
2018-02-08 14:00:00,186.07,186.65,185.14,185.5,168070.0,155.0478,155.5311,154.2728,154.5728,168070.0
2018-02-08 14:30:00,185.42,185.65,184.62,184.98,192454.0,154.5061,154.6978,153.8395,154.1395,192454.0
2018-02-08 15:00:00,185.12,185.83,184.04,184.6,323623.0,154.2561,154.8478,153.3562,153.8228,323623.0
2018-02-08 15:30:00,184.65,184.9,180.93,181.26,1029058.0,153.8645,154.0728,150.7647,151.0397,1029058.0
2018-02-09 09:30:00,183.48,184.65,182.25,183.35,724894.0,152.8896,153.8645,151.8646,152.7812,724894.0
2018-02-09 10:00:00,183.44,183.83,182.07,182.1,415691.0,152.8562,153.1812,151.7146,151.7396,415691.0
2018-02-09 10:30:00,182.1,182.5,179.0,181.47,489567.0,151.7396,152.073,149.1565,151.2147,489567.0
2018-02-09 11:00:00,181.37,182.09,179.51,180.1,347163.0,151.1314,151.7313,149.5815,150.0731,347163.0
2018-02-09 11:30:00,180.07,180.36,178.1,178.22,425991.0,150.0481,150.2897,148.4065,148.5065,425991.0
2018-02-09 12:00:00,178.23,178.58,176.02,176.26,681789.0,148.5149,148.8065,146.6733,146.8733,681789.0
2018-02-09 12:30:00,176.45,177.73,175.79,177.61,388903.0,147.0316,148.0982,146.4817,147.9982,388903.0
2018-02-09 13:00:00,177.6,177.71,175.9,176.45,356948.0,147.9899,148.0816,146.5733,147.0316,356948.0
2018-02-09 13:30:00,176.54,179.61,175.9,178.17,413439.0,147.1066,149.6648,146.5733,148.4649,413439.0
2018-02-09 14:00:00,178.14,182.15,178.09,180.43,447711.0,148.4399,151.7813,148.3982,150.3481,447711.0
2018-02-09 14:30:00,180.51,182.05,180.02,181.02,323963.0,150.4147,151.698,150.0064,150.8397,323963.0
2018-02-09 15:00:00,180.96,182.56,179.52,182.11,423161.0,150.7897,152.123,149.5898,151.748,423161.0
2018-02-09 15:30:00,182.04,186.0,181.93,184.12,1074262.0,151.6896,154.9894,151.598,153.4229,1074262.0
2018-02-12 09:30:00,186.55,187.01,185.17,185.38,603697.0,155.4477,155.831,154.2978,154.4728,603697.0
2018-02-12 10:00:00,185.35,186.33,183.84,184.44,325147.0,154.4478,155.2644,153.1895,153.6895,325147.0
2018-02-12 10:30:00,184.42,185.74,183.97,185.55,239328.0,153.6728,154.7728,153.2979,154.6144,239328.0
2018-02-12 11:00:00,185.52,185.57,184.58,185.08,265686.0,154.5894,154.6311,153.8062,154.2228,265686.0
2018-02-12 11:30:00,185.11,185.82,184.54,185.8,259235.0,154.2478,154.8394,153.7728,154.8228,259235.0
2018-02-12 12:00:00,185.83,186.06,185.18,185.53,254975.0,154.8478,155.0394,154.3061,154.5978,254975.0
2018-02-12 12:30:00,185.5,185.55,184.85,184.91,180403.0,154.5728,154.6144,154.0312,154.0812,180403.0
2018-02-12 13:00:00,184.98,185.13,184.44,184.64,135902.0,154.1395,154.2645,153.6895,153.8562,135902.0
2018-02-12 13:30:00,184.65,185.37,184.23,185.2,200100.0,153.8645,154.4645,153.5145,154.3228,200100.0
2018-02-12 14:00:00,185.21,185.27,184.54,184.99,162709.0,154.3311,154.3811,153.7728,154.1478,162709.0
2018-02-12 14:30:00,185.04,185.26,184.42,184.75,225871.0,154.1895,154.3728,153.6728,153.9478,225871.0
2018-02-12 15:00:00,184.76,185.75,184.74,185.09,382463.0,153.9562,154.7811,153.9395,154.2311,382463.0
2018-02-12 15:30:00,185.09,185.25,183.41,184.06,905846.0,154.2311,154.3645,152.8312,153.3729,905846.0
2018-02-13 09:30:00,183.23,183.46,180.89,181.14,616054.0,152.6812,152.8729,150.7314,150.9397,616054.0
2018-02-13 10:00:00,181.11,182.27,181.05,181.46,343455.0,150.9147,151.8813,150.8647,151.2063,343455.0
2018-02-13 10:30:00,181.45,182.4,180.95,182.08,317625.0,151.198,151.9896,150.7814,151.723,317625.0
2018-02-13 11:00:00,182.08,182.21,181.34,181.47,163191.0,151.723,151.8313,151.1064,151.2147,163191.0
2018-02-13 11:30:00,181.5,181.95,181.33,181.66,152245.0,151.2397,151.6147,151.098,151.373,152245.0
2018-02-13 12:00:00,181.66,181.87,181.39,181.62,198014.0,151.373,151.548,151.148,151.3397,198014.0
2018-02-13 12:30:00,181.61,182.02,181.37,181.38,178195.0,151.3313,151.673,151.1314,151.1397,178195.0
2018-02-13 13:00:00,181.4,182.93,181.3,182.58,202809.0,151.1564,152.4313,151.073,152.1396,202809.0
2018-02-13 13:30:00,182.56,183.3,182.54,183.02,157613.0,152.123,152.7396,152.1063,152.5063,157613.0
2018-02-13 14:00:00,183.05,183.75,183.01,183.09,140306.0,152.5313,153.1146,152.4979,152.5646,140306.0
2018-02-13 14:30:00,183.07,183.44,182.63,183.34,130077.0,152.5479,152.8562,152.1813,152.7729,130077.0
2018-02-13 15:00:00,183.34,183.58,182.83,183.5,163406.0,152.7729,152.9729,152.3479,152.9062,163406.0
2018-02-13 15:30:00,183.47,183.99,183.06,183.7,435071.0,152.8812,153.3145,152.5396,153.0729,435071.0
2018-02-14 09:30:00,181.88,182.88,181.2,182.07,591706.0,151.5563,152.3896,150.9897,151.7146,591706.0
2018-02-14 10:00:00,182.14,183.5,181.72,182.39,435340.0,151.773,152.9062,151.423,151.9813,435340.0
2018-02-14 10:30:00,182.38,182.68,181.6,181.8,360723.0,151.973,152.2229,151.323,151.4897,360723.0
2018-02-14 11:00:00,181.78,182.5,181.05,182.28,446987.0,151.473,152.073,150.8647,151.8896,446987.0
2018-02-14 11:30:00,182.28,182.53,181.66,182.0,289080.0,151.8896,152.098,151.373,151.6563,289080.0
2018-02-14 12:00:00,182.03,182.82,181.96,182.66,225267.0,151.6813,152.3396,151.623,152.2063,225267.0
2018-02-14 12:30:00,182.66,183.25,182.32,183.07,264580.0,152.2063,152.6979,151.923,152.5479,264580.0
2018-02-14 13:00:00,183.06,183.48,182.96,183.02,311636.0,152.5396,152.8896,152.4563,152.5063,311636.0
2018-02-14 13:30:00,183.1,183.45,182.98,183.21,264868.0,152.5729,152.8646,152.4729,152.6646,264868.0
2018-02-14 14:00:00,183.17,184.39,183.16,183.33,283786.0,152.6312,153.6478,152.6229,152.7646,283786.0
2018-02-14 14:30:00,183.37,183.91,183.17,183.79,261005.0,152.7979,153.2479,152.6312,153.1479,261005.0
2018-02-14 15:00:00,183.82,184.91,183.82,184.75,303640.0,153.1729,154.0812,153.1729,153.9478,303640.0
2018-02-14 15:30:00,184.73,185.06,184.36,184.75,746404.0,153.9312,154.2061,153.6228,153.9478,746404.0
2018-02-15 09:30:00,186.74,187.19,184.75,185.53,556829.0,155.606,155.981,153.9478,154.5978,556829.0
2018-02-15 10:00:00,185.55,185.75,184.57,185.17,306901.0,154.6144,154.7811,153.7978,154.2978,306901.0
2018-02-15 10:30:00,185.1,185.21,183.78,183.86,270881.0,154.2395,154.3311,153.1395,153.2062,270881.0
2018-02-15 11:00:00,183.82,184.04,183.25,183.83,288222.0,153.1729,153.3562,152.6979,153.1812,288222.0
2018-02-15 11:30:00,183.76,184.44,183.34,183.93,218358.0,153.1229,153.6895,152.7729,153.2645,218358.0
2018-02-15 12:00:00,183.94,184.27,183.72,184.13,197218.0,153.2729,153.5479,153.0896,153.4312,197218.0
2018-02-15 12:30:00,184.12,184.49,183.83,184.16,160420.0,153.4229,153.7312,153.1812,153.4562,160420.0
2018-02-15 13:00:00,184.19,184.78,184.03,184.18,220921.0,153.4812,153.9728,153.3479,153.4729,220921.0
2018-02-15 13:30:00,184.19,184.72,183.89,184.39,213948.0,153.4812,153.9228,153.2312,153.6478,213948.0
2018-02-15 14:00:00,184.37,185.0,184.26,184.97,174970.0,153.6312,154.1561,153.5395,154.1311,174970.0
2018-02-15 14:30:00,184.97,185.2,184.64,185.05,213124.0,154.1311,154.3228,153.8562,154.1978,213124.0
2018-02-15 15:00:00,185.05,185.63,184.93,185.03,376897.0,154.1978,154.6811,154.0978,154.1811,376897.0
2018-02-15 15:30:00,185.04,185.23,184.57,185.23,783497.0,154.1895,154.3478,153.7978,154.3478,783497.0
2018-02-16 09:30:00,184.95,187.99,184.86,186.3,927123.0,154.1145,156.6476,154.0395,155.2394,927123.0
2018-02-16 10:00:00,186.27,187.13,185.81,186.97,563600.0,155.2144,155.931,154.8311,155.7977,563600.0
2018-02-16 10:30:00,186.95,187.21,186.57,186.69,315097.0,155.781,155.9977,155.4644,155.5644,315097.0
2018-02-16 11:00:00,186.7,187.21,186.31,186.41,327344.0,155.5727,155.9977,155.2477,155.3311,327344.0
2018-02-16 11:30:00,186.4,187.37,186.22,187.13,326867.0,155.3227,156.131,155.1727,155.931,326867.0
2018-02-16 12:00:00,187.15,187.68,187.1,187.4,263829.0,155.9477,156.3893,155.906,156.156,263829.0
2018-02-16 12:30:00,187.37,187.81,186.75,187.41,309106.0,156.131,156.4977,155.6144,156.1643,309106.0
2018-02-16 13:00:00,187.46,187.51,186.22,186.33,313684.0,156.206,156.2477,155.1727,155.2644,313684.0
2018-02-16 13:30:00,186.31,186.41,185.59,186.11,306633.0,155.2477,155.3311,154.6478,155.0811,306633.0
2018-02-16 14:00:00,186.13,186.63,185.9,186.38,216497.0,155.0977,155.5144,154.9061,155.3061,216497.0
2018-02-16 14:30:00,186.35,187.23,186.24,187.23,259808.0,155.2811,156.0144,155.1894,156.0144,259808.0
2018-02-16 15:00:00,187.18,187.63,186.98,187.16,351345.0,155.9727,156.3477,155.806,155.956,351345.0
2018-02-16 15:30:00,187.12,187.97,186.5,186.78,963307.0,155.9227,156.631,155.4061,155.6394,963307.0
2018-02-20 09:30:00,189.9,191.44,186.7,186.98,1781694.0,158.2392,159.5224,155.5727,155.806,1781694.0
2018-02-20 10:00:00,187.0,188.82,186.53,187.69,745348.0,155.8227,157.3393,155.4311,156.3977,745348.0
2018-02-20 10:30:00,187.71,190.45,187.6,189.5,742559.0,156.4143,158.6975,156.3227,157.9059,742559.0
2018-02-20 11:00:00,189.52,190.48,189.45,189.97,487218.0,157.9226,158.7225,157.8642,158.2975,487218.0
2018-02-20 11:30:00,189.95,190.16,188.82,189.53,281525.0,158.2809,158.4559,157.3393,157.9309,281525.0
2018-02-20 12:00:00,189.49,189.83,188.81,189.05,243789.0,157.8976,158.1809,157.3309,157.5309,243789.0
2018-02-20 12:30:00,189.07,189.58,188.86,189.48,229510.0,157.5476,157.9726,157.3726,157.8892,229510.0
2018-02-20 13:00:00,189.45,189.61,188.06,188.09,231647.0,157.8642,157.9976,156.706,156.731,231647.0
2018-02-20 13:30:00,188.07,188.42,187.82,188.29,242964.0,156.7143,157.006,156.506,156.8976,242964.0
2018-02-20 14:00:00,188.26,188.36,187.04,187.06,377544.0,156.8726,156.956,155.856,155.8727,377544.0
2018-02-20 14:30:00,187.07,187.84,186.97,187.13,389655.0,155.881,156.5227,155.7977,155.931,389655.0
2018-02-20 15:00:00,187.16,187.3,186.31,186.69,376941.0,155.956,156.0727,155.2477,155.5644,376941.0
2018-02-20 15:30:00,186.62,187.35,186.41,186.66,730810.0,155.5061,156.1143,155.3311,155.5394,730810.0
2018-02-21 09:30:00,187.21,187.98,186.09,186.22,595904.0,155.9977,156.6393,155.0644,155.1727,595904.0
2018-02-21 10:00:00,186.17,186.23,184.61,184.77,560042.0,155.1311,155.1811,153.8312,153.9645,560042.0
2018-02-21 10:30:00,184.76,185.29,184.43,184.7,350765.0,153.9562,154.3978,153.6812,153.9062,350765.0
2018-02-21 11:00:00,184.72,184.75,183.18,183.67,531500.0,153.9228,153.9478,152.6396,153.0479,531500.0
2018-02-21 11:30:00,183.67,184.0,183.52,183.87,371026.0,153.0479,153.3229,152.9229,153.2145,371026.0
2018-02-21 12:00:00,183.88,183.98,183.56,183.9,273628.0,153.2229,153.3062,152.9562,153.2395,273628.0
2018-02-21 12:30:00,183.95,184.54,183.55,184.43,272880.0,153.2812,153.7728,152.9479,153.6812,272880.0
2018-02-21 13:00:00,184.39,184.44,184.1,184.43,169754.0,153.6478,153.6895,153.4062,153.6812,169754.0
2018-02-21 13:30:00,184.42,185.52,184.42,185.31,332573.0,153.6728,154.5894,153.6728,154.4145,332573.0
2018-02-21 14:00:00,185.33,187.33,185.12,186.27,596035.0,154.4311,156.0977,154.2561,155.2144,596035.0
2018-02-21 14:30:00,186.31,186.56,184.67,185.27,385003.0,155.2477,155.4561,153.8812,154.3811,385003.0
2018-02-21 15:00:00,185.29,185.33,183.46,184.32,566189.0,154.3978,154.4311,152.8729,153.5895,566189.0
2018-02-21 15:30:00,184.4,184.71,182.86,183.01,751586.0,153.6562,153.9145,152.3729,152.4979,751586.0
2018-02-22 09:30:00,183.72,184.29,182.91,183.47,453338.0,153.0896,153.5645,152.4146,152.8812,453338.0
2018-02-22 10:00:00,183.61,184.43,183.19,184.38,333151.0,152.9979,153.6812,152.6479,153.6395,333151.0
2018-02-22 10:30:00,184.39,184.54,183.77,183.78,256144.0,153.6478,153.7728,153.1312,153.1395,256144.0
2018-02-22 11:00:00,183.8,184.49,183.57,184.15,286671.0,153.1562,153.7312,152.9646,153.4479,286671.0
2018-02-22 11:30:00,184.1,185.23,183.82,185.04,261848.0,153.4062,154.3478,153.1729,154.1895,261848.0
2018-02-22 12:00:00,185.1,185.63,184.92,185.49,235269.0,154.2395,154.6811,154.0895,154.5645,235269.0
2018-02-22 12:30:00,185.49,185.54,184.6,184.88,194933.0,154.5645,154.6061,153.8228,154.0562,194933.0
2018-02-22 13:00:00,184.84,185.41,184.63,185.04,178750.0,154.0228,154.4978,153.8478,154.1895,178750.0
2018-02-22 13:30:00,185.01,185.5,184.7,185.44,188146.0,154.1645,154.5728,153.9062,154.5228,188146.0
2018-02-22 14:00:00,185.42,186.06,185.38,186.05,223043.0,154.5061,155.0394,154.4728,155.0311,223043.0
2018-02-22 14:30:00,186.07,186.22,184.81,184.96,262008.0,155.0478,155.1727,153.9978,154.1228,262008.0
2018-02-22 15:00:00,184.9,185.73,184.43,185.42,318541.0,154.0728,154.7644,153.6812,154.5061,318541.0
2018-02-22 15:30:00,185.42,185.84,184.89,185.41,692218.0,154.5061,154.8561,154.0645,154.4978,692218.0
2018-02-23 09:30:00,186.2,186.99,185.82,186.06,344225.0,155.1561,155.8144,154.8394,155.0394,344225.0
2018-02-23 10:00:00,186.02,186.56,185.72,185.75,232361.0,155.0061,155.4561,154.7561,154.7811,232361.0
2018-02-23 10:30:00,185.77,186.41,185.62,186.29,251247.0,154.7978,155.3311,154.6728,155.2311,251247.0
2018-02-23 11:00:00,186.28,186.97,186.2,186.58,195369.0,155.2227,155.7977,155.1561,155.4727,195369.0
2018-02-23 11:30:00,186.59,186.64,186.18,186.36,158237.0,155.4811,155.5227,155.1394,155.2894,158237.0
2018-02-23 12:00:00,186.36,186.67,186.03,186.06,148191.0,155.2894,155.5477,155.0144,155.0394,148191.0
2018-02-23 12:30:00,186.09,186.32,185.77,186.2,131167.0,155.0644,155.2561,154.7978,155.1561,131167.0
2018-02-23 13:00:00,186.21,186.51,186.03,186.42,131999.0,155.1644,155.4144,155.0144,155.3394,131999.0
2018-02-23 13:30:00,186.41,186.7,186.26,186.45,127595.0,155.3311,155.5727,155.2061,155.3644,127595.0
2018-02-23 14:00:00,186.44,186.83,186.15,186.75,159963.0,155.3561,155.681,155.1144,155.6144,159963.0
2018-02-23 14:30:00,186.75,187.47,186.66,187.31,259875.0,155.6144,156.2143,155.5394,156.081,259875.0
2018-02-23 15:00:00,187.33,187.81,187.3,187.68,299018.0,156.0977,156.4977,156.0727,156.3893,299018.0
2018-02-23 15:30:00,187.7,188.41,187.38,188.34,724581.0,156.406,156.9976,156.1393,156.9393,724581.0
2018-02-26 09:30:00,189.17,189.79,188.7,189.31,467204.0,157.6309,158.1475,157.2393,157.7476,467204.0
2018-02-26 10:00:00,189.25,189.41,187.86,188.03,350228.0,157.6976,157.8309,156.5393,156.681,350228.0
2018-02-26 10:30:00,188.03,188.77,187.93,188.19,215357.0,156.681,157.2976,156.5976,156.8143,215357.0
2018-02-26 11:00:00,188.21,188.68,188.0,188.4,179221.0,156.831,157.2226,156.656,156.9893,179221.0
2018-02-26 11:30:00,188.37,188.57,188.1,188.39,124025.0,156.9643,157.1309,156.7393,156.981,124025.0
2018-02-26 12:00:00,188.39,189.07,188.27,188.88,178638.0,156.981,157.5476,156.881,157.3893,178638.0
2018-02-26 12:30:00,188.9,189.04,188.69,188.87,160234.0,157.4059,157.5226,157.2309,157.3809,160234.0
2018-02-26 13:00:00,188.86,189.0,188.57,188.89,141274.0,157.3726,157.4893,157.1309,157.3976,141274.0
2018-02-26 13:30:00,188.88,188.92,188.67,188.83,120631.0,157.3893,157.4226,157.2143,157.3476,120631.0
2018-02-26 14:00:00,188.84,189.01,188.5,188.51,152278.0,157.3559,157.4976,157.0726,157.0809,152278.0
2018-02-26 14:30:00,188.53,188.63,188.17,188.3,172086.0,157.0976,157.1809,156.7976,156.906,172086.0
2018-02-26 15:00:00,188.27,188.68,188.12,188.33,256772.0,156.881,157.2226,156.756,156.931,256772.0
2018-02-26 15:30:00,188.33,188.49,187.9,188.43,515233.0,156.931,157.0643,156.5726,157.0143,515233.0
2018-02-27 09:30:00,188.87,189.25,188.3,188.5,463665.0,157.3809,157.6976,156.906,157.0726,463665.0
2018-02-27 10:00:00,188.52,189.0,187.99,187.99,359030.0,157.0893,157.4893,156.6476,156.6476,359030.0
2018-02-27 10:30:00,188.0,188.16,186.81,186.93,280664.0,156.656,156.7893,155.6644,155.7644,280664.0
2018-02-27 11:00:00,186.85,187.43,186.67,187.03,208140.0,155.6977,156.181,155.5477,155.8477,208140.0
2018-02-27 11:30:00,187.06,187.41,186.9,186.95,168048.0,155.8727,156.1643,155.7394,155.781,168048.0
2018-02-27 12:00:00,186.96,186.98,186.11,186.53,209336.0,155.7894,155.806,155.0811,155.4311,209336.0
2018-02-27 12:30:00,186.51,186.65,186.2,186.62,215362.0,155.4144,155.5311,155.1561,155.5061,215362.0
2018-02-27 13:00:00,186.6,186.68,186.1,186.42,138421.0,155.4894,155.5561,155.0727,155.3394,138421.0
2018-02-27 13:30:00,186.39,186.43,185.79,186.04,159718.0,155.3144,155.3477,154.8144,155.0228,159718.0
2018-02-27 14:00:00,186.09,186.14,185.39,185.88,211360.0,155.0644,155.1061,154.4811,154.8894,211360.0
2018-02-27 14:30:00,185.85,186.5,185.72,186.08,208424.0,154.8644,155.4061,154.7561,155.0561,208424.0
2018-02-27 15:00:00,186.04,186.06,185.32,185.58,214617.0,155.0228,155.0394,154.4228,154.6394,214617.0
2018-02-27 15:30:00,185.58,185.83,184.96,184.97,580129.0,154.6394,154.8478,154.1228,154.1311,580129.0
2018-02-28 09:30:00,184.41,185.69,183.58,185.69,626480.0,153.6645,154.7311,152.9729,154.7311,626480.0
2018-02-28 10:00:00,185.65,186.65,184.97,186.59,358237.0,154.6978,155.5311,154.1311,155.4811,358237.0
2018-02-28 10:30:00,186.55,186.62,184.77,185.2,317043.0,155.4477,155.5061,153.9645,154.3228,317043.0
2018-02-28 11:00:00,185.22,185.68,184.82,185.1,170442.0,154.3395,154.7228,154.0062,154.2395,170442.0
2018-02-28 11:30:00,185.15,185.19,184.5,185.0,226483.0,154.2811,154.3145,153.7395,154.1561,226483.0
2018-02-28 12:00:00,185.0,185.79,184.97,185.65,215559.0,154.1561,154.8144,154.1311,154.6978,215559.0
2018-02-28 12:30:00,185.57,186.22,185.48,185.8,153275.0,154.6311,155.1727,154.5561,154.8228,153275.0
2018-02-28 13:00:00,185.79,185.94,185.2,185.79,135538.0,154.8144,154.9394,154.3228,154.8144,135538.0
2018-02-28 13:30:00,185.78,186.08,185.33,186.02,135609.0,154.8061,155.0561,154.4311,155.0061,135609.0
2018-02-28 14:00:00,186.01,186.21,185.3,185.34,203609.0,154.9978,155.1644,154.4061,154.4395,203609.0
2018-02-28 14:30:00,185.36,185.39,184.0,184.12,258017.0,154.4561,154.4811,153.3229,153.4229,258017.0
2018-02-28 15:00:00,184.12,184.2,183.3,183.45,285684.0,153.4229,153.4895,152.7396,152.8646,285684.0
2018-02-28 15:30:00,183.45,183.89,182.27,182.3,850692.0,152.8646,153.2312,151.8813,151.9063,850692.0
2018-03-01 09:30:00,182.75,183.0,181.33,181.87,474736.0,152.2813,152.4896,151.098,151.548,474736.0
2018-03-01 10:00:00,181.95,183.43,181.75,183.19,359558.0,151.6147,152.8479,151.448,152.6479,359558.0
2018-03-01 10:30:00,183.23,184.4,183.01,183.1,289134.0,152.6812,153.6562,152.4979,152.5729,289134.0
2018-03-01 11:00:00,183.1,184.11,182.8,183.0,199072.0,152.5729,153.4145,152.3229,152.4896,199072.0
2018-03-01 11:30:00,183.03,183.58,182.71,183.18,173382.0,152.5146,152.9729,152.2479,152.6396,173382.0
2018-03-01 12:00:00,183.24,183.28,181.85,182.03,270124.0,152.6896,152.7229,151.5313,151.6813,270124.0
2018-03-01 12:30:00,182.03,182.57,181.57,181.71,229036.0,151.6813,152.1313,151.298,151.4147,229036.0
2018-03-01 13:00:00,181.67,181.68,179.8,180.57,458545.0,151.3813,151.3897,149.8231,150.4647,458545.0
2018-03-01 13:30:00,180.57,180.73,179.37,179.38,271529.0,150.4647,150.5981,149.4648,149.4731,271529.0
2018-03-01 14:00:00,179.42,179.7,178.25,179.42,396582.0,149.5065,149.7398,148.5315,149.5065,396582.0
2018-03-01 14:30:00,179.41,179.64,178.59,179.27,270682.0,149.4981,149.6898,148.8148,149.3815,270682.0
2018-03-01 15:00:00,179.21,180.37,178.58,179.97,367104.0,149.3315,150.2981,148.8065,149.9648,367104.0
2018-03-01 15:30:00,179.93,180.14,178.78,179.6,730031.0,149.9314,150.1064,148.9732,149.6565,730031.0
2018-03-02 09:30:00,177.72,178.82,176.62,177.76,604639.0,148.0899,149.0065,147.1733,148.1232,604639.0
2018-03-02 10:00:00,177.68,177.98,176.72,177.09,303841.0,148.0566,148.3065,147.2566,147.5649,303841.0
2018-03-02 10:30:00,177.09,178.16,177.02,177.7,303494.0,147.5649,148.4565,147.5066,148.0732,303494.0
2018-03-02 11:00:00,177.69,177.8,176.64,176.97,265735.0,148.0649,148.1566,147.19,147.4649,265735.0
2018-03-02 11:30:00,176.98,177.82,176.34,177.81,281387.0,147.4733,148.1732,146.94,148.1649,281387.0
2018-03-02 12:00:00,177.75,178.17,177.23,178.17,266515.0,148.1149,148.4649,147.6816,148.4649,266515.0
2018-03-02 12:30:00,178.16,179.19,177.64,178.9,275385.0,148.4565,149.3148,148.0232,149.0732,275385.0
2018-03-02 13:00:00,178.87,178.96,178.14,178.2,212793.0,149.0482,149.1232,148.4399,148.4899,212793.0
2018-03-02 13:30:00,178.19,178.78,177.73,178.42,186817.0,148.4815,148.9732,148.0982,148.6732,186817.0
2018-03-02 14:00:00,178.45,179.06,178.18,178.33,184708.0,148.6982,149.2065,148.4732,148.5982,184708.0
2018-03-02 14:30:00,178.32,178.66,177.94,178.0,204252.0,148.5899,148.8732,148.2732,148.3232,204252.0
2018-03-02 15:00:00,177.97,178.04,177.33,177.78,284054.0,148.2982,148.3565,147.7649,148.1399,284054.0
2018-03-02 15:30:00,177.79,178.85,177.65,178.38,865307.0,148.1482,149.0315,148.0316,148.6399,865307.0
2018-03-05 09:30:00,177.86,179.25,177.7,178.43,415072.0,148.2066,149.3648,148.0732,148.6815,415072.0
2018-03-05 10:00:00,178.47,178.83,177.99,178.52,261357.0,148.7149,149.0148,148.3149,148.7565,261357.0
2018-03-05 10:30:00,178.53,178.98,178.16,178.91,263914.0,148.7648,149.1398,148.4565,149.0815,263914.0
2018-03-05 11:00:00,178.92,180.0,178.84,179.68,319342.0,149.0898,149.9898,149.0232,149.7231,319342.0
2018-03-05 11:30:00,179.65,180.13,179.27,179.68,221894.0,149.6981,150.0981,149.3815,149.7231,221894.0
2018-03-05 12:00:00,179.66,180.08,179.22,179.37,233735.0,149.7064,150.0564,149.3398,149.4648,233735.0
2018-03-05 12:30:00,179.39,180.33,179.31,180.33,177142.0,149.4815,150.2647,149.4148,150.2647,177142.0
2018-03-05 13:00:00,180.32,180.76,179.94,180.01,323338.0,150.2564,150.6231,149.9398,149.9981,323338.0
2018-03-05 13:30:00,180.0,180.27,179.85,180.19,175434.0,149.9898,150.2147,149.8648,150.1481,175434.0
2018-03-05 14:00:00,180.2,180.33,179.66,180.05,179588.0,150.1564,150.2647,149.7064,150.0314,179588.0
2018-03-05 14:30:00,180.05,180.71,179.86,180.69,248595.0,150.0314,150.5814,149.8731,150.5647,248595.0
2018-03-05 15:00:00,180.68,181.49,180.68,181.32,353854.0,150.5564,151.2313,150.5564,151.0897,353854.0
2018-03-05 15:30:00,181.34,182.26,181.25,181.75,964845.0,151.1064,151.873,151.0314,151.448,964845.0
2018-03-06 09:30:00,182.75,183.0,179.51,180.19,785512.0,152.2813,152.4896,149.5815,150.1481,785512.0
2018-03-06 10:00:00,180.17,180.95,179.67,180.95,380523.0,150.1314,150.7814,149.7148,150.7814,380523.0
2018-03-06 10:30:00,180.96,181.32,180.64,180.89,343047.0,150.7897,151.0897,150.5231,150.7314,343047.0
2018-03-06 11:00:00,180.88,181.03,180.17,180.28,274852.0,150.723,150.848,150.1314,150.2231,274852.0
2018-03-06 11:30:00,180.29,180.54,179.78,180.45,200841.0,150.2314,150.4397,149.8064,150.3647,200841.0
2018-03-06 12:00:00,180.45,180.48,179.94,180.31,168324.0,150.3647,150.3897,149.9398,150.2481,168324.0
2018-03-06 12:30:00,180.3,181.38,180.24,181.37,196561.0,150.2397,151.1397,150.1897,151.1314,196561.0
2018-03-06 13:00:00,181.38,181.82,181.24,181.45,215283.0,151.1397,151.5063,151.023,151.198,215283.0
2018-03-06 13:30:00,181.47,181.57,180.58,180.67,173563.0,151.2147,151.298,150.4731,150.5481,173563.0
2018-03-06 14:00:00,180.7,180.93,180.47,180.67,208156.0,150.5731,150.7647,150.3814,150.5481,208156.0
2018-03-06 14:30:00,180.68,181.29,180.67,181.17,220053.0,150.5564,151.0647,150.5481,150.9647,220053.0
2018-03-06 15:00:00,181.17,181.61,181.02,181.56,268796.0,150.9647,151.3313,150.8397,151.2897,268796.0
2018-03-06 15:30:00,181.55,181.79,181.19,181.65,397469.0,151.2813,151.4813,150.9814,151.3647,397469.0
2018-03-07 09:30:00,178.82,180.0,178.35,179.18,515856.0,149.8659,150.8549,149.472,150.1676,515856.0
2018-03-07 10:00:00,179.15,179.38,178.55,179.06,288507.0,150.1425,150.3353,149.6396,150.0671,288507.0
2018-03-07 10:30:00,179.04,179.85,178.93,179.78,244837.0,150.0503,150.7292,149.9581,150.6705,244837.0
2018-03-07 11:00:00,179.77,179.84,178.83,179.1,191336.0,150.6621,150.7208,149.8743,150.1006,191336.0
2018-03-07 11:30:00,179.07,179.21,177.91,177.91,264183.0,150.0754,150.1928,149.1033,149.1033,264183.0
2018-03-07 12:00:00,177.94,178.3,177.54,177.94,235179.0,149.1284,149.4301,148.7932,149.1284,235179.0
2018-03-07 12:30:00,177.93,178.08,177.64,177.65,181369.0,149.12,149.2457,148.877,148.8854,181369.0
2018-03-07 13:00:00,177.63,177.66,176.82,177.41,309946.0,148.8686,148.8937,148.1898,148.6842,309946.0
2018-03-07 13:30:00,177.41,177.9,177.4,177.71,237708.0,148.6842,149.0949,148.6758,148.9357,237708.0
2018-03-07 14:00:00,177.73,178.12,177.52,177.95,198678.0,148.9524,149.2793,148.7764,149.1368,198678.0
2018-03-07 14:30:00,177.97,178.45,177.94,178.22,203300.0,149.1536,149.5558,149.1284,149.3631,203300.0
2018-03-07 15:00:00,178.25,179.0,178.23,178.91,237218.0,149.3882,150.0168,149.3715,149.9414,237218.0
2018-03-07 15:30:00,178.92,179.27,178.52,178.61,487755.0,149.9497,150.2431,149.6145,149.6899,487755.0
2018-03-08 09:30:00,179.44,179.98,178.93,179.54,350083.0,150.3855,150.8381,149.9581,150.4693,350083.0
2018-03-08 10:00:00,179.52,179.66,178.55,178.65,237956.0,150.4526,150.5699,149.6396,149.7235,237956.0
2018-03-08 10:30:00,178.64,178.9,178.32,178.52,137641.0,149.7151,149.933,149.4469,149.6145,137641.0
2018-03-08 11:00:00,178.53,178.85,178.14,178.18,130995.0,149.6229,149.8911,149.296,149.3296,130995.0
2018-03-08 11:30:00,178.18,178.18,177.56,177.86,236889.0,149.3296,149.3296,148.8099,149.0614,236889.0
2018-03-08 12:00:00,177.87,178.07,177.29,177.77,167256.0,149.0697,149.2374,148.5837,148.9859,167256.0
2018-03-08 12:30:00,177.79,177.81,177.03,177.38,252113.0,149.0027,149.0195,148.3658,148.6591,252113.0
2018-03-08 13:00:00,177.38,177.66,176.97,177.09,179518.0,148.6591,148.8937,148.3155,148.416,179518.0
2018-03-08 13:30:00,177.08,177.31,176.73,177.26,179853.0,148.4077,148.6004,148.1143,148.5585,179853.0
2018-03-08 14:00:00,177.26,177.45,177.11,177.26,176221.0,148.5585,148.7178,148.4328,148.5585,176221.0
2018-03-08 14:30:00,177.26,177.68,177.02,177.4,232979.0,148.5585,148.9105,148.3574,148.6758,232979.0
2018-03-08 15:00:00,177.4,177.94,177.38,177.59,262347.0,148.6758,149.1284,148.6591,148.8351,262347.0
2018-03-08 15:30:00,177.61,178.08,176.85,177.92,681930.0,148.8518,149.2457,148.2149,149.1117,681930.0
2018-03-09 09:30:00,179.0,179.52,177.92,179.19,513392.0,150.0168,150.4526,149.1117,150.176,513392.0
2018-03-09 10:00:00,179.12,179.6,179.08,179.52,295967.0,150.1174,150.5196,150.0838,150.4526,295967.0
2018-03-09 10:30:00,179.54,180.08,179.45,179.92,234710.0,150.4693,150.9219,150.3939,150.7878,234710.0
2018-03-09 11:00:00,179.94,180.17,179.76,180.05,278623.0,150.8046,150.9973,150.6537,150.8968,278623.0
2018-03-09 11:30:00,180.07,180.24,179.69,179.8,189235.0,150.9135,151.056,150.5951,150.6872,189235.0
2018-03-09 12:00:00,179.79,181.27,179.79,181.15,238048.0,150.6789,151.9192,150.6789,151.8187,238048.0
2018-03-09 12:30:00,181.11,181.42,180.93,181.42,169343.0,151.7851,152.0449,151.6343,152.0449,169343.0
2018-03-09 13:00:00,181.43,181.86,181.4,181.82,156173.0,152.0533,152.4137,152.0282,152.3802,156173.0
2018-03-09 13:30:00,181.82,181.82,181.31,181.39,127143.0,152.3802,152.3802,151.9528,152.0198,127143.0
2018-03-09 14:00:00,181.4,181.89,181.34,181.4,171953.0,152.0282,152.4388,151.9779,152.0282,171953.0
2018-03-09 14:30:00,181.43,181.43,180.95,181.12,166266.0,152.0533,152.0533,151.651,151.7935,166266.0
2018-03-09 15:00:00,181.12,181.32,180.9,181.32,237820.0,151.7935,151.9611,151.6091,151.9611,237820.0
2018-03-09 15:30:00,181.32,182.24,181.31,182.11,599224.0,151.9611,152.7322,151.9528,152.6232,599224.0
2018-03-12 09:30:00,182.43,183.06,182.02,182.73,569261.0,152.8914,153.4194,152.5478,153.1428,569261.0
2018-03-12 10:00:00,182.79,182.81,182.18,182.42,164517.0,153.1931,153.2099,152.6819,152.883,164517.0
2018-03-12 10:30:00,182.42,182.42,180.76,180.79,292707.0,152.883,152.883,151.4918,151.5169,292707.0
2018-03-12 11:00:00,180.77,181.04,180.25,180.44,222839.0,151.5002,151.7265,151.0644,151.2236,222839.0
2018-03-12 11:30:00,180.45,180.82,180.04,180.48,237903.0,151.232,151.5421,150.8884,151.2571,237903.0
2018-03-12 12:00:00,180.52,180.97,180.48,180.95,128712.0,151.2907,151.6678,151.2571,151.651,128712.0
2018-03-12 12:30:00,180.94,181.06,180.04,180.13,240212.0,151.6427,151.7432,150.8884,150.9638,240212.0
2018-03-12 13:00:00,180.11,180.56,179.79,179.83,180365.0,150.9471,151.3242,150.6789,150.7124,180365.0
2018-03-12 13:30:00,179.82,180.2,179.78,180.02,149084.0,150.704,151.0225,150.6705,150.8716,149084.0
2018-03-12 14:00:00,180.01,180.15,179.87,180.0,141550.0,150.8632,150.9806,150.7459,150.8549,141550.0
2018-03-12 14:30:00,179.97,180.03,179.55,179.98,230299.0,150.8297,150.88,150.4777,150.8381,230299.0
2018-03-12 15:00:00,179.96,180.2,179.94,180.03,314560.0,150.8213,151.0225,150.8046,150.88,314560.0
2018-03-12 15:30:00,180.02,180.13,179.66,179.72,722973.0,150.8716,150.9638,150.5699,150.6202,722973.0
2018-03-13 09:30:00,179.59,180.95,179.59,180.57,433869.0,150.5112,151.651,150.5112,151.3326,433869.0
2018-03-13 10:00:00,180.54,180.72,179.96,179.99,520235.0,151.3074,151.4583,150.8213,150.8465,520235.0
2018-03-13 10:30:00,180.0,180.08,179.47,179.57,319623.0,150.8549,150.9219,150.4107,150.4945,319623.0
2018-03-13 11:00:00,179.58,179.74,179.14,179.43,221886.0,150.5029,150.637,150.1341,150.3772,221886.0
2018-03-13 11:30:00,179.45,179.59,179.19,179.29,190572.0,150.3939,150.5112,150.176,150.2598,190572.0
2018-03-13 12:00:00,179.31,179.43,178.58,178.88,219316.0,150.2766,150.3772,149.6648,149.9162,219316.0
2018-03-13 12:30:00,178.91,179.8,178.91,179.5,175020.0,149.9414,150.6872,149.9414,150.4358,175020.0
2018-03-13 13:00:00,179.51,179.91,179.49,179.85,139145.0,150.4442,150.7794,150.4274,150.7292,139145.0
2018-03-13 13:30:00,179.83,180.12,179.27,179.36,150104.0,150.7124,150.9554,150.2431,150.3185,150104.0
2018-03-13 14:00:00,179.32,179.53,178.83,179.1,135053.0,150.285,150.461,149.8743,150.1006,135053.0
2018-03-13 14:30:00,179.14,179.6,178.69,178.81,155930.0,150.1341,150.5196,149.757,149.8575,155930.0
2018-03-13 15:00:00,178.83,179.05,178.25,178.34,312142.0,149.8743,150.0587,149.3882,149.4636,312142.0
2018-03-13 15:30:00,178.35,178.61,177.86,178.41,738218.0,149.472,149.6899,149.0614,149.5223,738218.0
2018-03-14 09:30:00,179.1,179.66,178.42,178.98,360917.0,150.1006,150.5699,149.5307,150.0,360917.0
2018-03-14 10:00:00,179.03,179.22,178.14,178.48,242187.0,150.0419,150.2012,149.296,149.581,242187.0
2018-03-14 10:30:00,178.49,178.63,178.02,178.46,164101.0,149.5894,149.7067,149.1955,149.5642,164101.0
2018-03-14 11:00:00,178.5,178.51,177.7,177.7,226020.0,149.5977,149.6061,148.9273,148.9273,226020.0
2018-03-14 11:30:00,177.73,177.76,175.89,176.0,490320.0,148.9524,148.9776,147.4103,147.5025,490320.0
2018-03-14 12:00:00,176.05,176.91,175.9,176.87,198583.0,147.5444,148.2652,147.4187,148.2317,198583.0
2018-03-14 12:30:00,176.88,177.51,176.87,177.4,132504.0,148.24,148.768,148.2317,148.6758,132504.0
2018-03-14 13:00:00,177.37,177.37,176.76,177.27,128299.0,148.6507,148.6507,148.1395,148.5669,128299.0
2018-03-14 13:30:00,177.3,178.25,177.3,178.0,119550.0,148.592,149.3882,148.592,149.1787,119550.0
2018-03-14 14:00:00,177.98,178.17,177.6,177.69,113950.0,149.1619,149.3212,148.8435,148.9189,113950.0
2018-03-14 14:30:00,177.68,177.93,177.15,177.87,160089.0,148.9105,149.12,148.4663,149.0697,160089.0
2018-03-14 15:00:00,177.9,177.91,177.07,177.29,190438.0,149.0949,149.1033,148.3993,148.5837,190438.0
2018-03-14 15:30:00,177.31,177.54,177.1,177.34,483192.0,148.6004,148.7932,148.4244,148.6256,483192.0
2018-03-15 09:30:00,177.69,177.89,176.72,177.25,447117.0,148.9189,149.0865,148.106,148.5501,447117.0
2018-03-15 10:00:00,177.27,178.24,177.27,177.98,266192.0,148.5669,149.3798,148.5669,149.1619,266192.0
2018-03-15 10:30:00,177.94,178.89,177.9,178.59,176526.0,149.1284,149.9246,149.0949,149.6732,176526.0
2018-03-15 11:00:00,178.6,179.86,178.52,179.7,307333.0,149.6815,150.7375,149.6145,150.6034,307333.0
2018-03-15 11:30:00,179.69,179.72,178.92,179.11,178379.0,150.5951,150.6202,149.9497,150.109,178379.0
2018-03-15 12:00:00,179.12,179.45,178.99,179.2,149718.0,150.1174,150.3939,150.0084,150.1844,149718.0
2018-03-15 12:30:00,179.18,179.23,178.86,178.88,116179.0,150.1676,150.2095,149.8994,149.9162,116179.0
2018-03-15 13:00:00,178.85,178.94,178.44,178.71,87593.0,149.8911,149.9665,149.5475,149.7737,87593.0
2018-03-15 13:30:00,178.72,178.98,177.88,177.9,150737.0,149.7821,150.0,149.0781,149.0949,150737.0
2018-03-15 14:00:00,177.88,178.27,177.59,178.09,156660.0,149.0781,149.405,148.8351,149.2541,156660.0
2018-03-15 14:30:00,178.07,178.27,177.8,178.18,120542.0,149.2374,149.405,149.0111,149.3296,120542.0
2018-03-15 15:00:00,178.16,178.28,177.83,178.25,185596.0,149.3128,149.4134,149.0362,149.3882,185596.0
2018-03-15 15:30:00,178.25,178.46,177.95,178.09,499025.0,149.3882,149.5642,149.1368,149.2541,499025.0
2018-03-16 09:30:00,178.22,180.02,177.97,179.87,1860468.0,149.3631,150.8716,149.1536,150.7459,1860468.0
2018-03-16 10:00:00,179.69,180.4,179.68,180.09,524183.0,150.5951,151.1901,150.5867,150.9303,524183.0
2018-03-16 10:30:00,180.15,180.38,179.66,179.88,219360.0,150.9806,151.1733,150.5699,150.7543,219360.0
2018-03-16 11:00:00,179.86,180.04,179.6,179.92,120060.0,150.7375,150.8884,150.5196,150.7878,120060.0
2018-03-16 11:30:00,179.92,180.19,179.44,179.49,349065.0,150.7878,151.0141,150.3855,150.4274,349065.0
2018-03-16 12:00:00,179.51,180.06,179.46,179.92,155719.0,150.4442,150.9051,150.4023,150.7878,155719.0
2018-03-16 12:30:00,179.91,180.09,179.88,179.99,201392.0,150.7794,150.9303,150.7543,150.8465,201392.0
2018-03-16 13:00:00,180.0,180.1,179.68,179.75,148335.0,150.8549,150.9387,150.5867,150.6453,148335.0
2018-03-16 13:30:00,179.74,179.9,179.49,179.63,96854.0,150.637,150.7711,150.4274,150.5448,96854.0
2018-03-16 14:00:00,179.63,179.78,179.38,179.74,71706.0,150.5448,150.6705,150.3353,150.637,71706.0
2018-03-16 14:30:00,179.75,179.85,179.48,179.78,84340.0,150.6453,150.7292,150.4191,150.6705,84340.0
2018-03-16 15:00:00,179.77,179.93,179.56,179.67,145429.0,150.6621,150.7962,150.4861,150.5783,145429.0
2018-03-16 15:30:00,179.66,179.85,178.99,178.99,716784.0,150.5699,150.7292,150.0084,150.0084,716784.0
2018-03-19 09:30:00,178.65,179.32,178.13,178.93,297719.0,149.7235,150.285,149.2876,149.9581,297719.0
2018-03-19 10:00:00,178.93,179.03,178.18,178.97,217048.0,149.9581,150.0419,149.3296,149.9916,217048.0
2018-03-19 10:30:00,178.94,179.1,178.2,178.46,202422.0,149.9665,150.1006,149.3463,149.5642,202422.0
2018-03-19 11:00:00,178.44,178.57,178.19,178.51,183822.0,149.5475,149.6564,149.3379,149.6061,183822.0
2018-03-19 11:30:00,178.5,178.56,177.51,177.6,250859.0,149.5977,149.648,148.768,148.8435,250859.0
2018-03-19 12:00:00,177.6,177.92,177.31,177.9,167343.0,148.8435,149.1117,148.6004,149.0949,167343.0
2018-03-19 12:30:00,177.88,178.06,177.18,177.41,146426.0,149.0781,149.229,148.4915,148.6842,146426.0
2018-03-19 13:00:00,177.38,177.43,176.43,176.64,183264.0,148.6591,148.701,147.8629,148.0389,183264.0
2018-03-19 13:30:00,176.61,177.08,176.33,177.06,156698.0,148.0138,148.4077,147.7791,148.3909,156698.0
2018-03-19 14:00:00,177.04,177.15,176.53,176.74,157012.0,148.3741,148.4663,147.9467,148.1227,157012.0
2018-03-19 14:30:00,176.73,176.76,176.0,176.59,191375.0,148.1143,148.1395,147.5025,147.997,191375.0
2018-03-19 15:00:00,176.6,176.93,176.27,176.66,168426.0,148.0054,148.2819,147.7288,148.0557,168426.0
2018-03-19 15:30:00,176.69,177.37,176.51,177.11,563057.0,148.0808,148.6507,147.93,148.4328,563057.0
2018-03-20 09:30:00,177.64,178.3,177.51,177.61,319431.0,148.877,149.4301,148.768,148.8518,319431.0
2018-03-20 10:00:00,177.58,178.15,177.16,178.11,215926.0,148.8267,149.3044,148.4747,149.2709,215926.0
2018-03-20 10:30:00,178.12,178.3,177.66,177.93,174559.0,149.2793,149.4301,148.8937,149.12,174559.0
2018-03-20 11:00:00,177.97,178.01,177.57,177.89,123607.0,149.1536,149.1871,148.8183,149.0865,123607.0
2018-03-20 11:30:00,177.91,178.0,177.43,177.78,177345.0,149.1033,149.1787,148.701,148.9943,177345.0
2018-03-20 12:00:00,177.79,177.88,177.5,177.69,111543.0,149.0027,149.0781,148.7597,148.9189,111543.0
2018-03-20 12:30:00,177.69,177.81,177.46,177.52,94499.0,148.9189,149.0195,148.7261,148.7764,94499.0
2018-03-20 13:00:00,177.53,177.98,177.5,177.86,90324.0,148.7848,149.1619,148.7597,149.0614,90324.0
2018-03-20 13:30:00,177.87,178.1,177.79,177.8,109909.0,149.0697,149.2625,149.0027,149.0111,109909.0
2018-03-20 14:00:00,177.8,178.25,177.67,178.23,128205.0,149.0111,149.3882,148.9021,149.3715,128205.0
2018-03-20 14:30:00,178.24,178.89,178.24,178.68,161579.0,149.3798,149.9246,149.3798,149.7486,161579.0
2018-03-20 15:00:00,178.69,178.79,178.45,178.45,141308.0,149.757,149.8408,149.5558,149.5558,141308.0
2018-03-20 15:30:00,178.45,178.57,178.04,178.2,456891.0,149.5558,149.6564,149.2122,149.3463,456891.0
2018-03-21 09:30:00,178.35,179.32,178.12,178.31,286878.0,149.472,150.285,149.2793,149.4385,286878.0
2018-03-21 10:00:00,178.3,178.93,178.17,178.34,218127.0,149.4301,149.9581,149.3212,149.4636,218127.0
2018-03-21 10:30:00,178.36,178.63,177.92,178.06,179040.0,149.4804,149.7067,149.1117,149.229,179040.0
2018-03-21 11:00:00,178.1,178.1,177.68,177.99,161349.0,149.2625,149.2625,148.9105,149.1703,161349.0
2018-03-21 11:30:00,177.98,179.12,177.98,178.64,157851.0,149.1619,150.1174,149.1619,149.7151,157851.0
2018-03-21 12:00:00,178.63,179.23,178.54,179.07,136391.0,149.7067,150.2095,149.6313,150.0754,136391.0
2018-03-21 12:30:00,179.05,179.49,179.01,179.3,131777.0,150.0587,150.4274,150.0252,150.2682,131777.0
2018-03-21 13:00:00,179.3,179.3,178.7,179.0,80946.0,150.2682,150.2682,149.7654,150.0168,80946.0
2018-03-21 13:30:00,178.97,179.14,178.62,179.04,102102.0,149.9916,150.1341,149.6983,150.0503,102102.0
2018-03-21 14:00:00,179.09,180.14,178.74,179.44,290289.0,150.0922,150.9722,149.7989,150.3855,290289.0
2018-03-21 14:30:00,179.44,179.66,178.28,178.59,170542.0,150.3855,150.5699,149.4134,149.6732,170542.0
2018-03-21 15:00:00,178.52,179.62,178.52,179.03,174062.0,149.6145,150.5364,149.6145,150.0419,174062.0
2018-03-21 15:30:00,179.02,179.2,177.95,178.02,385073.0,150.0335,150.1844,149.1368,149.1955,385073.0
2018-03-22 09:30:00,177.58,178.56,176.5,178.02,475556.0,148.8267,149.648,147.9216,149.1955,475556.0
2018-03-22 10:00:00,177.98,178.28,177.59,177.88,230873.0,149.1619,149.4134,148.8351,149.0781,230873.0
2018-03-22 10:30:00,177.88,177.88,176.61,176.89,192625.0,149.0781,149.0781,148.0138,148.2484,192625.0
2018-03-22 11:00:00,176.87,177.34,176.47,176.7,194278.0,148.2317,148.6256,147.8964,148.0892,194278.0
2018-03-22 11:30:00,176.75,176.93,175.71,175.84,339293.0,148.1311,148.2819,147.2595,147.3684,339293.0
2018-03-22 12:00:00,175.84,177.38,175.72,177.27,257934.0,147.3684,148.6591,147.2679,148.5669,257934.0
2018-03-22 12:30:00,177.33,177.64,176.54,176.71,145697.0,148.6172,148.877,147.9551,148.0976,145697.0
2018-03-22 13:00:00,176.69,177.52,176.32,177.44,134540.0,148.0808,148.7764,147.7707,148.7094,134540.0
2018-03-22 13:30:00,177.45,177.79,177.21,177.73,172210.0,148.7178,149.0027,148.5166,148.9524,172210.0
2018-03-22 14:00:00,177.73,177.92,176.97,177.16,236535.0,148.9524,149.1117,148.3155,148.4747,236535.0
2018-03-22 14:30:00,177.14,177.39,176.65,176.67,153596.0,148.4579,148.6675,148.0473,148.064,153596.0
2018-03-22 15:00:00,176.63,177.05,175.95,176.18,272865.0,148.0305,148.3825,147.4606,147.6534,272865.0
2018-03-22 15:30:00,176.17,176.29,175.08,175.25,771214.0,147.645,147.7456,146.7315,146.874,771214.0
2018-03-23 09:30:00,176.24,177.56,175.85,176.32,500689.0,147.7037,148.8099,147.3768,147.7707,500689.0
2018-03-23 10:00:00,176.35,177.13,175.4,175.71,365250.0,147.7959,148.4496,146.9997,147.2595,365250.0
2018-03-23 10:30:00,175.75,176.58,175.59,176.28,241596.0,147.293,147.9886,147.1589,147.7372,241596.0
2018-03-23 11:00:00,176.26,176.47,175.42,175.45,301013.0,147.7204,147.8964,147.0164,147.0416,301013.0
2018-03-23 11:30:00,175.42,175.47,174.2,174.3,371108.0,147.0164,147.0583,145.994,146.0778,371108.0
2018-03-23 12:00:00,174.33,175.04,174.29,174.79,214189.0,146.1029,146.698,146.0694,146.4885,214189.0
2018-03-23 12:30:00,174.81,174.92,173.67,174.28,255016.0,146.5052,146.5974,145.5498,146.061,255016.0
2018-03-23 13:00:00,174.26,175.41,174.05,175.13,185794.0,146.0443,147.0081,145.8683,146.7734,185794.0
2018-03-23 13:30:00,175.14,175.57,174.56,175.22,197279.0,146.7818,147.1422,146.2957,146.8488,197279.0
2018-03-23 14:00:00,175.24,175.42,174.31,174.63,224635.0,146.8656,147.0164,146.0862,146.3544,224635.0
2018-03-23 14:30:00,174.57,174.67,173.02,173.1,273071.0,146.3041,146.3879,145.005,145.0721,273071.0
2018-03-23 15:00:00,173.19,173.36,172.5,172.91,361510.0,145.1475,145.29,144.5692,144.9129,361510.0
2018-03-23 15:30:00,172.86,173.19,171.56,171.77,688175.0,144.871,145.1475,143.7814,143.9574,688175.0
2018-03-26 09:30:00,174.11,175.73,174.0,175.21,684302.0,145.9186,147.2763,145.8264,146.8404,684302.0
2018-03-26 10:00:00,175.2,175.47,174.42,174.5,247360.0,146.8321,147.0583,146.1784,146.2454,247360.0
2018-03-26 10:30:00,174.44,174.87,174.05,174.57,235541.0,146.1951,146.5555,145.8683,146.3041,235541.0
2018-03-26 11:00:00,174.59,174.73,173.57,173.6,227611.0,146.3208,146.4382,145.466,145.4911,227611.0
2018-03-26 11:30:00,173.6,174.35,173.51,174.17,185854.0,145.4911,146.1197,145.4157,145.9688,185854.0
2018-03-26 12:00:00,174.2,174.79,173.94,174.51,214066.0,145.994,146.4885,145.7761,146.2538,214066.0
2018-03-26 12:30:00,174.5,174.69,173.92,173.96,156143.0,146.2454,146.4046,145.7593,145.7928,156143.0
2018-03-26 13:00:00,173.96,174.91,173.92,174.68,111193.0,145.7928,146.589,145.7593,146.3963,111193.0
2018-03-26 13:30:00,174.69,174.83,174.36,174.8,105569.0,146.4046,146.522,146.1281,146.4968,105569.0
2018-03-26 14:00:00,174.83,175.6,174.76,175.51,168028.0,146.522,147.1673,146.4633,147.0919,168028.0
2018-03-26 14:30:00,175.56,175.88,175.35,175.72,284116.0,147.1338,147.402,146.9578,147.2679,284116.0
2018-03-26 15:00:00,175.74,176.54,175.69,176.52,232719.0,147.2846,147.9551,147.2427,147.9383,232719.0
2018-03-26 15:30:00,176.54,176.8,176.2,176.39,563169.0,147.9551,148.173,147.6701,147.8294,563169.0
2018-03-27 09:30:00,177.38,177.57,176.12,177.12,435713.0,148.6591,148.8183,147.6031,148.4412,435713.0
2018-03-27 10:00:00,177.08,177.54,176.44,176.85,231654.0,148.4077,148.7932,147.8713,148.2149,231654.0
2018-03-27 10:30:00,176.81,177.64,176.44,177.39,182590.0,148.1814,148.877,147.8713,148.6675,182590.0
2018-03-27 11:00:00,177.41,177.79,177.31,177.58,238760.0,148.6842,149.0027,148.6004,148.8267,238760.0
2018-03-27 11:30:00,177.58,178.7,177.51,178.45,205738.0,148.8267,149.7654,148.768,149.5558,205738.0
2018-03-27 12:00:00,178.48,178.73,178.1,178.12,150595.0,149.581,149.7905,149.2625,149.2793,150595.0
2018-03-27 12:30:00,178.12,178.25,177.63,178.11,139480.0,149.2793,149.3882,148.8686,149.2709,139480.0
2018-03-27 13:00:00,178.14,178.45,177.75,177.79,113561.0,149.296,149.5558,148.9692,149.0027,113561.0
2018-03-27 13:30:00,177.81,177.94,176.79,177.32,170201.0,149.0195,149.1284,148.1646,148.6088,170201.0
2018-03-27 14:00:00,177.3,177.49,176.73,176.86,187018.0,148.592,148.7513,148.1143,148.2233,187018.0
2018-03-27 14:30:00,176.85,177.36,176.08,176.12,190370.0,148.2149,148.6423,147.5696,147.6031,190370.0
2018-03-27 15:00:00,176.1,176.24,174.76,174.83,320930.0,147.5863,147.7037,146.4633,146.522,320930.0
2018-03-27 15:30:00,174.85,174.94,173.6,174.64,638211.0,146.5387,146.6142,145.4911,146.3627,638211.0
2018-03-28 09:30:00,175.24,177.53,175.01,177.31,647267.0,146.8656,148.7848,146.6728,148.6004,647267.0
2018-03-28 10:00:00,177.4,177.5,175.68,175.96,238716.0,148.6758,148.7597,147.2343,147.469,238716.0
2018-03-28 10:30:00,176.02,176.09,174.36,175.38,266319.0,147.5193,147.578,146.1281,146.9829,266319.0
2018-03-28 11:00:00,175.49,175.95,174.25,174.43,181319.0,147.0751,147.4606,146.0359,146.1867,181319.0
2018-03-28 11:30:00,174.48,175.4,173.92,175.02,173824.0,146.2286,146.9997,145.7593,146.6812,173824.0
2018-03-28 12:00:00,175.09,176.28,174.9,175.7,114884.0,146.7399,147.7372,146.5806,147.2511,114884.0
2018-03-28 12:30:00,175.71,176.18,174.94,174.96,124442.0,147.2595,147.6534,146.6142,146.6309,124442.0
2018-03-28 13:00:00,174.94,175.71,174.5,175.59,156046.0,146.6142,147.2595,146.2454,147.1589,156046.0
2018-03-28 13:30:00,175.62,176.07,175.09,175.67,99744.0,147.1841,147.5612,146.7399,147.226,99744.0
2018-03-28 14:00:00,175.78,175.92,175.0,175.2,113721.0,147.3182,147.4355,146.6644,146.8321,113721.0
2018-03-28 14:30:00,175.2,176.07,175.1,175.18,93609.0,146.8321,147.5612,146.7483,146.8153,93609.0
2018-03-28 15:00:00,175.1,175.4,174.34,175.23,177546.0,146.7483,146.9997,146.1113,146.8572,177546.0
2018-03-28 15:30:00,175.18,175.61,174.72,174.76,490277.0,146.8153,147.1757,146.4298,146.4633,490277.0
2018-03-29 09:30:00,175.7,176.72,175.5,176.4,286710.0,147.2511,148.106,147.0835,147.8378,286710.0
2018-03-29 10:00:00,176.36,176.66,176.0,176.29,176893.0,147.8042,148.0557,147.5025,147.7456,176893.0
2018-03-29 10:30:00,176.29,176.97,176.15,176.84,167047.0,147.7456,148.3155,147.6282,148.2065,167047.0
2018-03-29 11:00:00,176.94,177.7,176.84,176.98,185575.0,148.2903,148.9273,148.2065,148.3239,185575.0
2018-03-29 11:30:00,176.99,177.75,176.72,177.65,145275.0,148.3322,148.9692,148.106,148.8854,145275.0
2018-03-29 12:00:00,177.67,177.79,176.94,177.52,122221.0,148.9021,149.0027,148.2903,148.7764,122221.0
2018-03-29 12:30:00,177.53,177.59,176.98,177.09,123717.0,148.7848,148.8351,148.3239,148.416,123717.0
2018-03-29 13:00:00,177.09,177.23,176.62,177.07,126656.0,148.416,148.5334,148.0221,148.3993,126656.0
2018-03-29 13:30:00,177.08,177.99,177.08,177.68,93022.0,148.4077,149.1703,148.4077,148.9105,93022.0
2018-03-29 14:00:00,177.64,178.25,177.47,178.03,145565.0,148.877,149.3882,148.7345,149.2038,145565.0
2018-03-29 14:30:00,178.01,178.58,177.89,177.89,187612.0,149.1871,149.6648,149.0865,149.0865,187612.0
2018-03-29 15:00:00,177.95,178.34,177.74,178.16,263051.0,149.1368,149.4636,148.9608,149.3128,263051.0
2018-03-29 15:30:00,178.16,178.64,177.69,178.03,656385.0,149.3128,149.7151,148.9189,149.2038,656385.0
2018-04-02 09:30:00,177.15,177.69,175.65,176.71,378209.0,148.4663,148.9189,147.2092,148.0976,378209.0
2018-04-02 10:00:00,176.63,177.13,175.1,175.18,267643.0,148.0305,148.4496,146.7483,146.8153,267643.0
2018-04-02 10:30:00,175.18,175.38,173.88,174.08,259685.0,146.8153,146.9829,145.7258,145.8934,259685.0
2018-04-02 11:00:00,174.02,174.16,173.26,173.6,362586.0,145.8431,145.9605,145.2062,145.4911,362586.0
2018-04-02 11:30:00,173.59,173.62,171.8,171.99,335441.0,145.4828,145.5079,143.9826,144.1418,335441.0
2018-04-02 12:00:00,171.91,172.15,171.2,171.86,360476.0,144.0748,144.2759,143.4797,144.0329,360476.0
2018-04-02 12:30:00,171.8,172.16,171.46,171.55,185004.0,143.9826,144.2843,143.6976,143.7731,185004.0
2018-04-02 13:00:00,171.53,171.86,171.11,171.3,270075.0,143.7563,144.0329,143.4043,143.5635,270075.0
2018-04-02 13:30:00,171.31,171.76,170.8,170.8,319512.0,143.5719,143.9491,143.1445,143.1445,319512.0
2018-04-02 14:00:00,170.8,171.82,170.42,171.17,401318.0,143.1445,143.9993,142.826,143.4546,401318.0
2018-04-02 14:30:00,171.12,172.18,170.88,172.03,384498.0,143.4127,144.3011,143.2115,144.1753,384498.0
2018-04-02 15:00:00,172.04,172.59,171.6,172.12,561133.0,144.1837,144.6447,143.815,144.2508,561133.0
2018-04-02 15:30:00,172.13,173.1,171.44,172.8,845785.0,144.2592,145.0721,143.6809,144.8207,845785.0
2018-04-03 09:30:00,172.78,174.53,172.61,173.38,474243.0,144.8039,146.2706,144.6614,145.3068,474243.0
2018-04-03 10:00:00,173.36,173.62,172.65,173.16,225019.0,145.29,145.5079,144.695,145.1224,225019.0
2018-04-03 10:30:00,173.17,173.79,172.92,173.26,305205.0,145.1308,145.6504,144.9212,145.2062,305205.0
2018-04-03 11:00:00,173.34,173.78,172.77,172.9,329350.0,145.2732,145.642,144.7955,144.9045,329350.0
2018-04-03 11:30:00,172.88,173.11,172.44,172.54,232952.0,144.8877,145.0805,144.519,144.6028,232952.0
2018-04-03 12:00:00,172.59,173.03,172.44,172.47,206808.0,144.6447,145.0134,144.519,144.5441,206808.0
2018-04-03 12:30:00,172.43,173.29,172.43,173.23,175047.0,144.5106,145.2313,144.5106,145.181,175047.0
2018-04-03 13:00:00,173.24,173.96,172.92,173.63,147792.0,145.1894,145.7928,144.9212,145.5163,147792.0
2018-04-03 13:30:00,173.62,173.99,173.23,173.87,140947.0,145.5079,145.818,145.181,145.7174,140947.0
2018-04-03 14:00:00,173.87,174.02,173.0,173.16,133936.0,145.7174,145.8431,144.9883,145.1224,133936.0
2018-04-03 14:30:00,173.12,174.14,172.72,174.09,205928.0,145.0889,145.9437,144.7536,145.9018,205928.0
2018-04-03 15:00:00,174.02,174.94,173.79,174.3,507867.0,145.8431,146.6142,145.6504,146.0778,507867.0
2018-04-03 15:30:00,174.3,174.35,173.34,173.76,750425.0,146.0778,146.1197,145.2732,145.6252,750425.0
2018-04-04 09:30:00,170.8,173.17,170.42,172.75,528571.0,143.1445,145.1308,142.826,144.7788,528571.0
2018-04-04 10:00:00,172.72,173.35,172.18,173.12,303560.0,144.7536,145.2816,144.3011,145.0889,303560.0
2018-04-04 10:30:00,173.19,173.97,172.72,173.84,207470.0,145.1475,145.8012,144.7536,145.6923,207470.0
2018-04-04 11:00:00,173.78,174.43,173.41,174.25,183364.0,145.642,146.1867,145.3319,146.0359,183364.0
2018-04-04 11:30:00,174.27,174.78,173.99,174.28,152121.0,146.0526,146.4801,145.818,146.061,152121.0
2018-04-04 12:00:00,174.27,174.92,173.98,174.6,159550.0,146.0526,146.5974,145.8096,146.3292,159550.0
2018-04-04 12:30:00,174.65,175.0,174.5,174.84,122243.0,146.3711,146.6644,146.2454,146.5304,122243.0
2018-04-04 13:00:00,174.84,175.06,174.21,174.5,202261.0,146.5304,146.7147,146.0024,146.2454,202261.0
2018-04-04 13:30:00,174.47,174.7,174.28,174.7,92557.0,146.2203,146.413,146.061,146.413,92557.0
2018-04-04 14:00:00,174.7,176.4,174.59,176.34,255006.0,146.413,147.8378,146.3208,147.7875,255006.0
2018-04-04 14:30:00,176.32,176.32,175.47,176.18,267744.0,147.7707,147.7707,147.0583,147.6534,267744.0
2018-04-04 15:00:00,176.17,177.32,176.12,177.19,373652.0,147.645,148.6088,147.6031,148.4999,373652.0
2018-04-04 15:30:00,177.21,177.84,177.05,177.49,632954.0,148.5166,149.0446,148.3825,148.7513,632954.0
2018-04-05 09:30:00,178.0,178.42,177.31,178.42,342279.0,149.1787,149.5307,148.6004,149.5307,342279.0
2018-04-05 10:00:00,178.42,179.14,178.11,178.85,243936.0,149.5307,150.1341,149.2709,149.8911,243936.0
2018-04-05 10:30:00,178.84,179.2,178.38,179.07,180634.0,149.8827,150.1844,149.4972,150.0754,180634.0
2018-04-05 11:00:00,179.09,179.77,178.87,179.76,182141.0,150.0922,150.6621,149.9078,150.6537,182141.0
2018-04-05 11:30:00,179.72,180.04,179.15,179.67,242092.0,150.6202,150.8884,150.1425,150.5783,242092.0
2018-04-05 12:00:00,179.71,179.9,178.93,178.99,363224.0,150.6118,150.7711,149.9581,150.0084,363224.0
2018-04-05 12:30:00,179.08,179.11,178.46,178.95,130644.0,150.0838,150.109,149.5642,149.9749,130644.0
2018-04-05 13:00:00,178.97,179.31,178.21,178.46,121817.0,149.9916,150.2766,149.3547,149.5642,121817.0
2018-04-05 13:30:00,178.4,178.59,177.78,178.33,107392.0,149.5139,149.6732,148.9943,149.4553,107392.0
2018-04-05 14:00:00,178.34,178.61,178.12,178.46,140062.0,149.4636,149.6899,149.2793,149.5642,140062.0
2018-04-05 14:30:00,178.49,179.27,178.49,179.23,179168.0,149.5894,150.2431,149.5894,150.2095,179168.0
2018-04-05 15:00:00,179.21,179.72,179.04,179.42,155617.0,150.1928,150.6202,150.0503,150.3688,155617.0
2018-04-05 15:30:00,179.43,179.65,178.78,179.12,352865.0,150.3772,150.5615,149.8324,150.1174,352865.0
2018-04-06 09:30:00,177.98,178.52,177.38,178.1,296901.0,149.1619,149.6145,148.6591,149.2625,296901.0
2018-04-06 10:00:00,178.17,178.38,177.06,177.06,187923.0,149.3212,149.4972,148.3909,148.3909,187923.0
2018-04-06 10:30:00,177.06,177.23,175.91,176.22,227574.0,148.3909,148.5334,147.4271,147.6869,227574.0
2018-04-06 11:00:00,176.15,176.16,175.53,175.62,232488.0,147.6282,147.6366,147.1086,147.1841,232488.0
2018-04-06 11:30:00,175.66,176.32,175.6,176.14,196293.0,147.2176,147.7707,147.1673,147.6199,196293.0
2018-04-06 12:00:00,176.12,176.26,175.69,175.75,223764.0,147.6031,147.7204,147.2427,147.293,223764.0
2018-04-06 12:30:00,175.76,176.55,175.66,176.44,148790.0,147.3014,147.9635,147.2176,147.8713,148790.0
2018-04-06 13:00:00,176.44,176.58,175.86,176.17,179717.0,147.8713,147.9886,147.3852,147.645,179717.0
2018-04-06 13:30:00,176.17,176.33,174.71,174.77,286659.0,147.645,147.7791,146.4214,146.4717,286659.0
2018-04-06 14:00:00,174.72,175.07,174.35,174.48,379471.0,146.4298,146.7231,146.1197,146.2286,379471.0
2018-04-06 14:30:00,174.45,174.78,173.35,173.69,378508.0,146.2035,146.4801,145.2816,145.5666,378508.0
2018-04-06 15:00:00,173.72,174.39,173.44,173.92,333487.0,145.5917,146.1532,145.357,145.7593,333487.0
2018-04-06 15:30:00,173.91,175.2,173.85,174.44,740143.0,145.7509,146.8321,145.7007,146.1951,740143.0
2018-04-09 09:30:00,175.06,175.25,173.78,174.64,396943.0,146.7147,146.874,145.642,146.3627,396943.0
2018-04-09 10:00:00,174.64,174.83,173.97,174.45,236203.0,146.3627,146.522,145.8012,146.2035,236203.0
2018-04-09 10:30:00,174.42,175.35,174.42,174.8,257260.0,146.1784,146.9578,146.1784,146.4968,257260.0
2018-04-09 11:00:00,174.86,174.93,174.42,174.54,251395.0,146.5471,146.6058,146.1784,146.2789,251395.0
2018-04-09 11:30:00,174.54,174.96,174.21,174.59,216572.0,146.2789,146.6309,146.0024,146.3208,216572.0
2018-04-09 12:00:00,174.56,174.84,174.43,174.47,146601.0,146.2957,146.5304,146.1867,146.2203,146601.0
2018-04-09 12:30:00,174.45,174.69,174.28,174.64,152598.0,146.2035,146.4046,146.061,146.3627,152598.0
2018-04-09 13:00:00,174.65,175.08,174.64,174.96,154228.0,146.3711,146.7315,146.3627,146.6309,154228.0
2018-04-09 13:30:00,174.94,175.24,174.67,175.23,162140.0,146.6142,146.8656,146.3879,146.8572,162140.0
2018-04-09 14:00:00,175.24,175.25,174.57,174.71,278518.0,146.8656,146.874,146.3041,146.4214,278518.0
2018-04-09 14:30:00,174.71,174.84,174.25,174.61,217415.0,146.4214,146.5304,146.0359,146.3376,217415.0
2018-04-09 15:00:00,174.61,174.78,173.74,173.93,304763.0,146.3376,146.4801,145.6085,145.7677,304763.0
2018-04-09 15:30:00,173.92,173.94,172.37,172.59,740290.0,145.7593,145.7761,144.4603,144.6447,740290.0
2018-04-10 09:30:00,174.03,174.17,172.85,172.93,444964.0,145.8515,145.9688,144.8626,144.9296,444964.0
2018-04-10 10:00:00,172.97,173.66,172.78,173.52,290054.0,144.9631,145.5414,144.8039,145.4241,290054.0
2018-04-10 10:30:00,173.53,174.04,173.3,173.32,353312.0,145.4325,145.8599,145.2397,145.2565,353312.0
2018-04-10 11:00:00,173.34,173.85,173.2,173.24,229034.0,145.2732,145.7007,145.1559,145.1894,229034.0
2018-04-10 11:30:00,173.23,174.09,173.06,173.78,214518.0,145.181,145.9018,145.0386,145.642,214518.0
2018-04-10 12:00:00,173.84,173.91,172.23,172.77,318573.0,145.6923,145.7509,144.343,144.7955,318573.0
2018-04-10 12:30:00,172.78,173.6,172.63,173.44,215997.0,144.8039,145.4911,144.6782,145.357,215997.0
2018-04-10 13:00:00,173.45,173.98,173.29,173.91,157191.0,145.3654,145.8096,145.2313,145.7509,157191.0
2018-04-10 13:30:00,173.93,174.19,172.89,173.45,217470.0,145.7677,145.9856,144.8961,145.3654,217470.0
2018-04-10 14:00:00,173.47,174.1,173.24,173.32,170255.0,145.3822,145.9102,145.1894,145.2565,170255.0
2018-04-10 14:30:00,173.34,173.67,172.94,173.61,193642.0,145.2732,145.5498,144.938,145.4995,193642.0
2018-04-10 15:00:00,173.63,173.97,173.38,173.72,225710.0,145.5163,145.8012,145.3068,145.5917,225710.0
2018-04-10 15:30:00,173.69,173.74,173.23,173.46,474777.0,145.5666,145.6085,145.181,145.3738,474777.0
2018-04-11 09:30:00,172.04,174.65,171.8,174.62,426538.0,144.1837,146.3711,143.9826,146.346,426538.0
2018-04-11 10:00:00,174.62,175.06,174.12,174.37,216640.0,146.346,146.7147,145.9269,146.1365,216640.0
2018-04-11 10:30:00,174.39,174.57,172.96,173.05,167782.0,146.1532,146.3041,144.9548,145.0302,167782.0
2018-04-11 11:00:00,173.04,173.49,172.82,173.29,167089.0,145.0218,145.3989,144.8374,145.2313,167089.0
2018-04-11 11:30:00,173.3,173.77,173.27,173.53,131591.0,145.2397,145.6336,145.2146,145.4325,131591.0
2018-04-11 12:00:00,173.51,173.9,173.31,173.36,94108.0,145.4157,145.7426,145.2481,145.29,94108.0
2018-04-11 12:30:00,173.39,173.62,173.01,173.15,102980.0,145.3151,145.5079,144.9967,145.114,102980.0
2018-04-11 13:00:00,173.18,173.45,172.9,172.97,118328.0,145.1391,145.3654,144.9045,144.9631,118328.0
2018-04-11 13:30:00,172.98,173.36,172.75,173.17,113340.0,144.9715,145.29,144.7788,145.1308,113340.0
2018-04-11 14:00:00,173.21,173.22,172.64,172.84,202558.0,145.1643,145.1727,144.6866,144.8542,202558.0
2018-04-11 14:30:00,172.81,173.33,172.8,173.26,160188.0,144.829,145.2649,144.8207,145.2062,160188.0
2018-04-11 15:00:00,173.29,173.33,172.62,173.12,202987.0,145.2313,145.2649,144.6698,145.0889,202987.0
2018-04-11 15:30:00,173.12,173.5,172.68,172.86,557438.0,145.0889,145.4073,144.7201,144.871,557438.0
2018-04-12 09:30:00,173.4,174.19,172.96,173.98,249278.0,145.3235,145.9856,144.9548,145.8096,249278.0
2018-04-12 10:00:00,174.12,174.21,173.82,174.16,135697.0,145.9269,146.0024,145.6755,145.9605,135697.0
2018-04-12 10:30:00,174.15,174.15,173.76,173.85,121531.0,145.9521,145.9521,145.6252,145.7007,121531.0
2018-04-12 11:00:00,173.82,174.24,173.53,173.91,182089.0,145.6755,146.0275,145.4325,145.7509,182089.0
2018-04-12 11:30:00,173.92,174.02,173.25,173.51,165297.0,145.7593,145.8431,145.1978,145.4157,165297.0
2018-04-12 12:00:00,173.52,173.87,173.51,173.83,89456.0,145.4241,145.7174,145.4157,145.6839,89456.0
2018-04-12 12:30:00,173.83,174.07,173.69,173.92,97281.0,145.6839,145.885,145.5666,145.7593,97281.0
2018-04-12 13:00:00,173.92,173.97,173.03,173.14,137430.0,145.7593,145.8012,145.0134,145.1056,137430.0
2018-04-12 13:30:00,173.15,173.5,172.9,173.15,143003.0,145.114,145.4073,144.9045,145.114,143003.0
2018-04-12 14:00:00,173.16,173.89,173.1,173.7,86282.0,145.1224,145.7342,145.0721,145.5749,86282.0
2018-04-12 14:30:00,173.73,173.97,173.45,173.94,88943.0,145.6001,145.8012,145.3654,145.7761,88943.0
2018-04-12 15:00:00,173.96,174.18,173.76,174.09,181183.0,145.7928,145.9772,145.6252,145.9018,181183.0
2018-04-12 15:30:00,174.08,174.11,173.31,173.36,455647.0,145.8934,145.9186,145.2481,145.29,455647.0
2018-04-13 09:30:00,174.49,175.51,174.14,174.3,362100.0,146.237,147.0919,145.9437,146.0778,362100.0
2018-04-13 10:00:00,174.28,174.38,172.75,172.95,206543.0,146.061,146.1448,144.7788,144.9464,206543.0
2018-04-13 10:30:00,172.87,173.32,172.73,172.76,115830.0,144.8793,145.2565,144.762,144.7871,115830.0
2018-04-13 11:00:00,172.69,173.15,172.45,172.93,127510.0,144.7285,145.114,144.5273,144.9296,127510.0
2018-04-13 11:30:00,172.93,173.06,172.57,173.01,107314.0,144.9296,145.0386,144.6279,144.9967,107314.0
2018-04-13 12:00:00,173.0,173.25,172.74,173.03,89867.0,144.9883,145.1978,144.7704,145.0134,89867.0
2018-04-13 12:30:00,173.02,173.07,172.57,172.76,165797.0,145.005,145.047,144.6279,144.7871,165797.0
2018-04-13 13:00:00,172.78,173.03,172.61,173.0,114845.0,144.8039,145.0134,144.6614,144.9883,114845.0
2018-04-13 13:30:00,173.03,173.05,172.76,172.82,88878.0,145.0134,145.0302,144.7871,144.8374,88878.0
2018-04-13 14:00:00,172.81,172.92,172.55,172.73,99775.0,144.829,144.9212,144.6111,144.762,99775.0
2018-04-13 14:30:00,172.72,173.2,172.63,172.91,186246.0,144.7536,145.1559,144.6782,144.9129,186246.0
2018-04-13 15:00:00,172.89,172.89,172.27,172.47,241169.0,144.8961,144.8961,144.3765,144.5441,241169.0
2018-04-13 15:30:00,172.46,173.0,172.22,172.8,454749.0,144.5357,144.9883,144.3346,144.8207,454749.0
2018-04-16 09:30:00,174.23,174.5,173.32,174.18,300901.0,146.0191,146.2454,145.2565,145.9772,300901.0
2018-04-16 10:00:00,174.18,174.8,173.7,173.92,269211.0,145.9772,146.4968,145.5749,145.7593,269211.0
2018-04-16 10:30:00,173.95,174.46,173.91,173.92,170481.0,145.7845,146.2119,145.7509,145.7593,170481.0
2018-04-16 11:00:00,173.95,174.44,173.95,174.25,95310.0,145.7845,146.1951,145.7845,146.0359,95310.0
2018-04-16 11:30:00,174.26,174.49,173.95,174.4,98670.0,146.0443,146.237,145.7845,146.1616,98670.0
2018-04-16 12:00:00,174.42,174.74,174.41,174.47,101089.0,146.1784,146.4465,146.17,146.2203,101089.0
2018-04-16 12:30:00,174.48,175.5,174.31,175.34,172155.0,146.2286,147.0835,146.0862,146.9494,172155.0
2018-04-16 13:00:00,175.36,175.6,175.17,175.42,187943.0,146.9662,147.1673,146.8069,147.0164,187943.0
2018-04-16 13:30:00,175.4,175.55,175.16,175.33,209113.0,146.9997,147.1254,146.7985,146.941,209113.0
2018-04-16 14:00:00,175.31,175.46,174.6,174.68,192564.0,146.9243,147.05,146.3292,146.3963,192564.0
2018-04-16 14:30:00,174.67,174.97,174.39,174.57,121864.0,146.3879,146.6393,146.1532,146.3041,121864.0
2018-04-16 15:00:00,174.55,174.79,174.29,174.45,173233.0,146.2873,146.4885,146.0694,146.2035,173233.0
2018-04-16 15:30:00,174.43,174.75,174.32,174.44,360001.0,146.1867,146.4549,146.0946,146.1951,360001.0
2018-04-17 09:30:00,175.76,176.24,175.09,175.13,247626.0,147.3014,147.7037,146.7399,146.7734,247626.0
2018-04-17 10:00:00,175.14,175.3,174.1,174.6,246098.0,146.7818,146.9159,145.9102,146.3292,246098.0
2018-04-17 10:30:00,174.64,175.34,174.36,175.34,164700.0,146.3627,146.9494,146.1281,146.9494,164700.0
2018-04-17 11:00:00,175.31,175.67,175.07,175.11,299535.0,146.9243,147.226,146.7231,146.7566,299535.0
2018-04-17 11:30:00,175.1,175.26,174.68,174.7,144725.0,146.7483,146.8824,146.3963,146.413,144725.0
2018-04-17 12:00:00,174.72,175.24,174.72,175.02,128199.0,146.4298,146.8656,146.4298,146.6812,128199.0
2018-04-17 12:30:00,175.06,175.09,174.78,175.03,97372.0,146.7147,146.7399,146.4801,146.6896,97372.0
2018-04-17 13:00:00,175.0,175.18,174.8,175.13,79300.0,146.6644,146.8153,146.4968,146.7734,79300.0
2018-04-17 13:30:00,175.16,175.46,175.1,175.26,110177.0,146.7985,147.05,146.7483,146.8824,110177.0
2018-04-17 14:00:00,175.25,175.57,174.92,175.17,139507.0,146.874,147.1422,146.5974,146.8069,139507.0
2018-04-17 14:30:00,175.14,175.37,175.09,175.28,89418.0,146.7818,146.9745,146.7399,146.8991,89418.0
2018-04-17 15:00:00,175.27,175.53,175.04,175.11,137731.0,146.8907,147.1086,146.698,146.7566,137731.0
2018-04-17 15:30:00,175.11,175.23,174.89,174.92,331045.0,146.7566,146.8572,146.5723,146.5974,331045.0
2018-04-18 09:30:00,175.0,178.73,174.99,178.33,717197.0,146.6644,149.7905,146.6561,149.4553,717197.0
2018-04-18 10:00:00,178.3,178.51,177.97,178.4,326383.0,149.4301,149.6061,149.1536,149.5139,326383.0
2018-04-18 10:30:00,178.4,178.78,178.22,178.43,330844.0,149.5139,149.8324,149.3631,149.5391,330844.0
2018-04-18 11:00:00,178.46,179.01,178.45,179.0,224802.0,149.5642,150.0252,149.5558,150.0168,224802.0
2018-04-18 11:30:00,179.01,179.5,178.82,178.83,271845.0,150.0252,150.4358,149.8659,149.8743,271845.0
2018-04-18 12:00:00,178.83,179.31,178.82,179.2,200693.0,149.8743,150.2766,149.8659,150.1844,200693.0
2018-04-18 12:30:00,179.21,179.5,179.13,179.5,190580.0,150.1928,150.4358,150.1257,150.4358,190580.0
2018-04-18 13:00:00,179.49,179.8,179.43,179.61,180663.0,150.4274,150.6872,150.3772,150.528,180663.0
2018-04-18 13:30:00,179.63,179.86,179.41,179.59,189751.0,150.5448,150.7375,150.3604,150.5112,189751.0
2018-04-18 14:00:00,179.57,179.93,179.34,179.91,207037.0,150.4945,150.7962,150.3017,150.7794,207037.0
2018-04-18 14:30:00,179.91,179.97,179.7,179.72,214637.0,150.7794,150.8297,150.6034,150.6202,214637.0
2018-04-18 15:00:00,179.72,180.25,179.67,180.2,332833.0,150.6202,151.0644,150.5783,151.0225,332833.0
2018-04-18 15:30:00,180.19,180.24,179.73,179.85,870802.0,151.0141,151.056,150.6286,150.7292,870802.0
2018-04-19 09:30:00,179.5,179.7,177.04,177.36,622392.0,150.4358,150.6034,148.3741,148.6423,622392.0
2018-04-19 10:00:00,177.37,177.99,177.08,177.87,331141.0,148.6507,149.1703,148.4077,149.0697,331141.0
2018-04-19 10:30:00,177.84,178.28,177.55,177.59,342978.0,149.0446,149.4134,148.8016,148.8351,342978.0
2018-04-19 11:00:00,177.59,177.84,177.08,177.46,289456.0,148.8351,149.0446,148.4077,148.7261,289456.0
2018-04-19 11:30:00,177.46,177.46,176.44,176.46,251832.0,148.7261,148.7261,147.8713,147.8881,251832.0
2018-04-19 12:00:00,176.45,176.61,176.13,176.23,221541.0,147.8797,148.0138,147.6115,147.6953,221541.0
2018-04-19 12:30:00,176.25,176.68,176.2,176.27,160105.0,147.7121,148.0724,147.6701,147.7288,160105.0
2018-04-19 13:00:00,176.27,176.27,175.77,175.78,135340.0,147.7288,147.7288,147.3098,147.3182,135340.0
2018-04-19 13:30:00,175.8,176.65,175.78,176.62,130945.0,147.3349,148.0473,147.3182,148.0221,130945.0
2018-04-19 14:00:00,176.63,176.9,176.51,176.72,230608.0,148.0305,148.2568,147.93,148.106,230608.0
2018-04-19 14:30:00,176.71,176.86,176.58,176.7,165389.0,148.0976,148.2233,147.9886,148.0892,165389.0
2018-04-19 15:00:00,176.69,176.87,176.56,176.6,226283.0,148.0808,148.2317,147.9719,148.0054,226283.0
2018-04-19 15:30:00,176.61,177.49,176.59,177.1,698938.0,148.0138,148.7513,147.997,148.4244,698938.0
2018-04-20 09:30:00,177.85,178.6,177.2,178.34,697910.0,149.053,149.6815,148.5082,149.4636,697910.0
2018-04-20 10:00:00,178.36,178.84,178.23,178.7,328399.0,149.4804,149.8827,149.3715,149.7654,328399.0
2018-04-20 10:30:00,178.71,178.89,177.86,178.09,256415.0,149.7737,149.9246,149.0614,149.2541,256415.0
2018-04-20 11:00:00,178.04,178.17,176.86,176.86,250396.0,149.2122,149.3212,148.2233,148.2233,250396.0
2018-04-20 11:30:00,176.9,177.56,176.84,177.34,177123.0,148.2568,148.8099,148.2065,148.6256,177123.0
2018-04-20 12:00:00,177.38,177.46,176.91,177.26,123700.0,148.6591,148.7261,148.2652,148.5585,123700.0
2018-04-20 12:30:00,177.21,177.3,176.7,176.83,157393.0,148.5166,148.592,148.0892,148.1981,157393.0
2018-04-20 13:00:00,176.83,177.18,176.64,176.97,136035.0,148.1981,148.4915,148.0389,148.3155,136035.0
2018-04-20 13:30:00,176.99,177.31,176.86,177.03,110502.0,148.3322,148.6004,148.2233,148.3658,110502.0
2018-04-20 14:00:00,177.01,177.21,176.93,177.13,128715.0,148.349,148.5166,148.2819,148.4496,128715.0
2018-04-20 14:30:00,177.15,177.21,176.8,177.01,110820.0,148.4663,148.5166,148.173,148.349,110820.0
2018-04-20 15:00:00,176.97,176.98,176.32,176.6,199687.0,148.3155,148.3239,147.7707,148.0054,199687.0
2018-04-20 15:30:00,176.61,177.08,176.33,176.99,649742.0,148.0138,148.4077,147.7791,148.3322,649742.0
2018-04-23 09:30:00,177.62,178.38,176.28,176.75,320149.0,148.8602,149.4972,147.7372,148.1311,320149.0
2018-04-23 10:00:00,176.78,176.87,176.29,176.77,133673.0,148.1562,148.2317,147.7456,148.1479,133673.0
2018-04-23 10:30:00,176.78,176.87,176.13,176.66,158741.0,148.1562,148.2317,147.6115,148.0557,158741.0
2018-04-23 11:00:00,176.66,177.23,176.36,176.88,151650.0,148.0557,148.5334,147.8042,148.24,151650.0
2018-04-23 11:30:00,176.87,177.13,176.61,176.87,129873.0,148.2317,148.4496,148.0138,148.2317,129873.0
2018-04-23 12:00:00,176.85,177.01,176.77,176.84,93837.0,148.2149,148.349,148.1479,148.2065,93837.0
2018-04-23 12:30:00,176.85,177.26,176.79,177.25,117559.0,148.2149,148.5585,148.1646,148.5501,117559.0
2018-04-23 13:00:00,177.27,177.43,177.11,177.28,65472.0,148.5669,148.701,148.4328,148.5753,65472.0
2018-04-23 13:30:00,177.26,177.4,177.0,177.21,68596.0,148.5585,148.6758,148.3406,148.5166,68596.0
2018-04-23 14:00:00,177.23,177.32,176.39,176.61,143719.0,148.5334,148.6088,147.8294,148.0138,143719.0
2018-04-23 14:30:00,176.58,176.82,176.39,176.69,93306.0,147.9886,148.1898,147.8294,148.0808,93306.0
2018-04-23 15:00:00,176.68,177.3,176.64,177.25,93510.0,148.0724,148.592,148.0389,148.5501,93510.0
2018-04-23 15:30:00,177.27,177.86,177.24,177.66,395278.0,148.5669,149.0614,148.5418,148.8937,395278.0
2018-04-24 09:30:00,179.3,179.73,178.61,179.09,359361.0,150.2682,150.6286,149.6899,150.0922,359361.0
2018-04-24 10:00:00,179.11,179.64,178.3,178.54,206049.0,150.109,150.5532,149.4301,149.6313,206049.0
2018-04-24 10:30:00,178.48,179.08,178.17,178.56,128663.0,149.581,150.0838,149.3212,149.648,128663.0
2018-04-24 11:00:00,178.57,179.48,178.22,179.45,162247.0,149.6564,150.4191,149.3631,150.3939,162247.0
2018-04-24 11:30:00,179.45,180.0,179.31,179.62,274409.0,150.3939,150.8549,150.2766,150.5364,274409.0
2018-04-24 12:00:00,179.6,179.73,178.37,178.53,245647.0,150.5196,150.6286,149.4888,149.6229,245647.0
2018-04-24 12:30:00,178.44,178.54,177.21,177.21,222958.0,149.5475,149.6313,148.5166,148.5166,222958.0
2018-04-24 13:00:00,177.15,177.45,176.66,177.0,183297.0,148.4663,148.7178,148.0557,148.3406,183297.0
2018-04-24 13:30:00,177.0,177.0,175.99,176.26,194719.0,148.3406,148.3406,147.4942,147.7204,194719.0
2018-04-24 14:00:00,176.23,176.24,175.32,175.32,234399.0,147.6953,147.7037,146.9326,146.9326,234399.0
2018-04-24 14:30:00,175.31,175.68,175.05,175.45,203351.0,146.9243,147.2343,146.7064,147.0416,203351.0
2018-04-24 15:00:00,175.49,176.38,175.47,175.68,265856.0,147.0751,147.821,147.0583,147.2343,265856.0
2018-04-24 15:30:00,175.71,176.43,175.26,176.21,537969.0,147.2595,147.8629,146.8824,147.6785,537969.0
2018-04-25 09:30:00,176.08,176.49,174.55,175.16,421997.0,147.5696,147.9132,146.2873,146.7985,421997.0
2018-04-25 10:00:00,175.18,176.71,175.12,176.57,260573.0,146.8153,148.0976,146.765,147.9802,260573.0
2018-04-25 10:30:00,176.59,176.86,176.2,176.81,247186.0,147.997,148.2233,147.6701,148.1814,247186.0
2018-04-25 11:00:00,176.81,177.63,176.69,177.41,289139.0,148.1814,148.8686,148.0808,148.6842,289139.0
2018-04-25 11:30:00,177.39,177.57,177.11,177.27,277428.0,148.6675,148.8183,148.4328,148.5669,277428.0
2018-04-25 12:00:00,177.25,177.34,176.76,177.01,337686.0,148.5501,148.6256,148.1395,148.349,337686.0
2018-04-25 12:30:00,176.98,177.46,176.61,176.83,240290.0,148.3239,148.7261,148.0138,148.1981,240290.0
2018-04-25 13:00:00,176.83,177.15,176.35,176.63,110166.0,148.1981,148.4663,147.7959,148.0305,110166.0
2018-04-25 13:30:00,176.64,177.33,176.64,176.94,137471.0,148.0389,148.6172,148.0389,148.2903,137471.0
2018-04-25 14:00:00,176.94,177.27,176.66,177.03,241312.0,148.2903,148.5669,148.0557,148.3658,241312.0
2018-04-25 14:30:00,177.02,177.87,176.87,177.79,256383.0,148.3574,149.0697,148.2317,149.0027,256383.0
2018-04-25 15:00:00,177.81,178.05,177.63,177.92,466104.0,149.0195,149.2206,148.8686,149.1117,466104.0
2018-04-25 15:30:00,177.92,178.07,176.63,177.38,933360.0,149.1117,149.2374,148.0305,148.6591,933360.0
2018-04-26 09:30:00,178.46,181.45,178.08,181.14,545578.0,149.5642,152.0701,149.2457,151.8103,545578.0
2018-04-26 10:00:00,181.22,182.63,180.92,182.63,535356.0,151.8773,153.059,151.6259,153.059,535356.0
2018-04-26 10:30:00,182.63,184.17,182.57,184.06,645791.0,153.059,154.3497,153.0087,154.2575,645791.0
2018-04-26 11:00:00,184.07,184.09,182.86,183.05,418909.0,154.2659,154.2826,153.2518,153.411,418909.0
2018-04-26 11:30:00,183.03,183.23,182.56,182.93,485426.0,153.3943,153.5619,153.0004,153.3104,485426.0
2018-04-26 12:00:00,182.91,183.88,182.88,183.73,220236.0,153.2937,154.1066,153.2685,153.9809,220236.0
2018-04-26 12:30:00,183.74,183.87,183.12,183.51,254638.0,153.9893,154.0982,153.4697,153.7965,254638.0
2018-04-26 13:00:00,183.5,184.8,183.49,184.45,415685.0,153.7882,154.8777,153.7798,154.5843,415685.0
2018-04-26 13:30:00,184.46,185.08,184.18,184.95,343153.0,154.5927,155.1123,154.358,155.0034,343153.0
2018-04-26 14:00:00,184.95,185.36,184.82,185.2,281048.0,155.0034,155.347,154.8944,155.2129,281048.0
2018-04-26 14:30:00,185.22,185.69,185.1,185.57,334872.0,155.2297,155.6236,155.1291,155.523,334872.0
2018-04-26 15:00:00,185.59,185.93,185.06,185.37,512791.0,155.5397,155.8247,155.0956,155.3554,512791.0
2018-04-26 15:30:00,185.38,185.83,185.0,185.76,1259443.0,155.3637,155.7409,155.0453,155.6822,1259443.0
2018-04-27 09:30:00,185.49,185.99,183.87,185.66,537183.0,155.4559,155.875,154.0982,155.5984,537183.0
2018-04-27 10:00:00,185.63,187.05,185.43,186.22,405910.0,155.5733,156.7633,155.4057,156.0677,405910.0
2018-04-27 10:30:00,186.2,186.22,185.58,186.08,254394.0,156.051,156.0677,155.5314,155.9504,254394.0
2018-04-27 11:00:00,186.06,186.53,185.94,186.5,182190.0,155.9336,156.3275,155.8331,156.3024,182190.0
2018-04-27 11:30:00,186.49,186.53,185.91,186.11,153886.0,156.294,156.3275,155.8079,155.9755,153886.0
2018-04-27 12:00:00,186.16,186.43,185.98,186.4,128678.0,156.0175,156.2437,155.8666,156.2186,128678.0
2018-04-27 12:30:00,186.36,186.74,186.01,186.53,147161.0,156.1851,156.5035,155.8917,156.3275,147161.0
2018-04-27 13:00:00,186.57,186.6,186.2,186.32,116035.0,156.3611,156.3862,156.051,156.1515,116035.0
2018-04-27 13:30:00,186.31,186.5,186.1,186.32,107292.0,156.1432,156.3024,155.9672,156.1515,107292.0
2018-04-27 14:00:00,186.35,186.58,186.26,186.38,144045.0,156.1767,156.3694,156.1013,156.2018,144045.0
2018-04-27 14:30:00,186.36,186.55,186.18,186.37,146400.0,156.1851,156.3443,156.0342,156.1934,146400.0
2018-04-27 15:00:00,186.36,186.62,186.07,186.18,190730.0,156.1851,156.403,155.942,156.0342,190730.0
2018-04-27 15:30:00,186.17,186.6,185.79,186.36,600193.0,156.0258,156.3862,155.7074,156.1851,600193.0
2018-04-30 09:30:00,187.1,187.37,186.68,187.31,286434.0,156.8052,157.0315,156.4533,156.9812,286434.0
2018-04-30 10:00:00,187.29,187.78,186.83,187.2,269668.0,156.9645,157.3751,156.579,156.8891,269668.0
2018-04-30 10:30:00,187.17,187.73,187.05,187.17,142074.0,156.8639,157.3332,156.7633,156.8639,142074.0
2018-04-30 11:00:00,187.23,187.8,187.22,187.67,168957.0,156.9142,157.3919,156.9058,157.283,168957.0
2018-04-30 11:30:00,187.66,187.7,187.24,187.43,160843.0,157.2746,157.3081,156.9226,157.0818,160843.0
2018-04-30 12:00:00,187.42,187.55,186.62,186.89,137583.0,157.0734,157.1824,156.403,156.6293,137583.0
2018-04-30 12:30:00,186.9,187.01,186.15,186.38,132224.0,156.6376,156.7298,156.0091,156.2018,132224.0
2018-04-30 13:00:00,186.43,186.55,186.02,186.31,117065.0,156.2437,156.3443,155.9001,156.1432,117065.0
2018-04-30 13:30:00,186.34,186.47,186.17,186.41,80010.0,156.1683,156.2773,156.0258,156.227,80010.0
2018-04-30 14:00:00,186.37,186.37,185.25,185.47,193271.0,156.1934,156.1934,155.2548,155.4392,193271.0
2018-04-30 14:30:00,185.43,185.68,185.03,185.48,149614.0,155.4057,155.6152,155.0704,155.4476,149614.0
2018-04-30 15:00:00,185.45,185.81,184.98,185.12,186893.0,155.4224,155.7241,155.0285,155.1458,186893.0
2018-04-30 15:30:00,185.12,185.8,184.83,184.85,512542.0,155.1458,155.7157,154.9028,154.9196,512542.0
2018-05-01 09:30:00,184.7,184.73,183.01,183.83,263823.0,154.7939,154.819,153.3775,154.0647,263823.0
2018-05-01 10:00:00,183.82,183.82,182.3,182.42,180992.0,154.0563,154.0563,152.7825,152.883,180992.0
2018-05-01 10:30:00,182.42,182.77,181.82,181.82,187589.0,152.883,153.1764,152.3802,152.3802,187589.0
2018-05-01 11:00:00,181.86,182.11,181.4,181.87,171368.0,152.4137,152.6232,152.0282,152.4221,171368.0
2018-05-01 11:30:00,181.88,182.35,181.68,182.03,178253.0,152.4305,152.8244,152.2628,152.5562,178253.0
2018-05-01 12:00:00,182.06,183.06,181.92,182.72,165782.0,152.5813,153.4194,152.464,153.1344,165782.0
2018-05-01 12:30:00,182.74,182.83,182.11,182.14,127364.0,153.1512,153.2266,152.6232,152.6484,127364.0
2018-05-01 13:00:00,182.15,182.23,181.77,182.0,104571.0,152.6567,152.7238,152.3383,152.531,104571.0
2018-05-01 13:30:00,181.99,183.2,181.97,183.19,120008.0,152.5226,153.5367,152.5059,153.5283,120008.0
2018-05-01 14:00:00,183.14,183.86,183.1,183.71,145471.0,153.4864,154.0899,153.4529,153.9641,145471.0
2018-05-01 14:30:00,183.64,184.36,183.59,184.17,204052.0,153.9055,154.5089,153.8636,154.3497,204052.0
2018-05-01 15:00:00,184.18,184.53,183.95,184.09,203421.0,154.358,154.6514,154.1653,154.2826,203421.0
2018-05-01 15:30:00,184.1,184.72,184.01,184.6,497351.0,154.291,154.8106,154.2156,154.71,497351.0
2018-05-02 09:30:00,184.49,185.76,183.75,185.08,293589.0,154.6179,155.6822,153.9977,155.1123,293589.0
2018-05-02 10:00:00,185.07,185.21,184.55,185.12,185199.0,155.1039,155.2213,154.6681,155.1458,185199.0
2018-05-02 10:30:00,185.14,185.7,185.05,185.05,132629.0,155.1626,155.6319,155.0872,155.0872,132629.0
2018-05-02 11:00:00,185.05,185.65,184.89,185.5,210032.0,155.0872,155.59,154.9531,155.4643,210032.0
2018-05-02 11:30:00,185.5,185.78,185.13,185.45,158876.0,155.4643,155.699,155.1542,155.4224,158876.0
2018-05-02 12:00:00,185.43,185.65,185.28,185.54,103514.0,155.4057,155.59,155.2799,155.4978,103514.0
2018-05-02 12:30:00,185.53,186.04,185.46,186.02,131828.0,155.4895,155.9169,155.4308,155.9001,131828.0
2018-05-02 13:00:00,186.03,186.43,186.01,186.19,115857.0,155.9085,156.2437,155.8917,156.0426,115857.0
2018-05-02 13:30:00,186.2,186.35,186.04,186.18,88623.0,156.051,156.1767,155.9169,156.0342,88623.0
2018-05-02 14:00:00,186.15,187.12,186.13,186.74,235933.0,156.0091,156.822,155.9923,156.5035,235933.0
2018-05-02 14:30:00,186.76,187.0,186.38,186.58,217500.0,156.5203,156.7214,156.2018,156.3694,217500.0
2018-05-02 15:00:00,186.59,186.77,186.03,186.34,296003.0,156.3778,156.5287,155.9085,156.1683,296003.0
2018-05-02 15:30:00,186.33,186.33,185.52,185.94,698717.0,156.1599,156.1599,155.4811,155.8331,698717.0
2018-05-03 09:30:00,184.87,184.9,183.27,183.69,264937.0,154.9363,154.9615,153.5954,153.9474,264937.0
2018-05-03 10:00:00,183.65,183.65,182.43,182.55,170117.0,153.9139,153.9139,152.8914,152.992,170117.0
2018-05-03 10:30:00,182.57,182.59,181.2,181.65,247366.0,153.0087,153.0255,151.8606,152.2377,247366.0
2018-05-03 11:00:00,181.6,182.35,181.44,181.52,193726.0,152.1958,152.8244,152.0617,152.1287,193726.0
2018-05-03 11:30:00,181.48,182.47,181.25,182.2,187154.0,152.0952,152.9249,151.9025,152.6986,187154.0
2018-05-03 12:00:00,182.25,182.57,181.8,181.8,157388.0,152.7405,153.0087,152.3634,152.3634,157388.0
2018-05-03 12:30:00,181.8,183.71,181.79,183.68,197996.0,152.3634,153.9641,152.355,153.939,197996.0
2018-05-03 13:00:00,183.66,183.93,183.13,183.56,173591.0,153.9222,154.1485,153.4781,153.8384,173591.0
2018-05-03 13:30:00,183.59,184.49,183.58,184.11,149469.0,153.8636,154.6179,153.8552,154.2994,149469.0
2018-05-03 14:00:00,184.09,184.22,183.58,183.7,109617.0,154.2826,154.3916,153.8552,153.9558,109617.0
2018-05-03 14:30:00,183.73,184.04,183.34,183.58,142290.0,153.9809,154.2407,153.6541,153.8552,142290.0
2018-05-03 15:00:00,183.58,183.89,183.42,183.56,186483.0,153.8552,154.115,153.7211,153.8384,186483.0
2018-05-03 15:30:00,183.56,183.73,182.62,183.19,642381.0,153.8384,153.9809,153.0506,153.5283,642381.0
2018-05-04 09:30:00,182.75,184.34,181.84,184.21,258780.0,153.1596,154.4921,152.3969,154.3832,258780.0
2018-05-04 10:00:00,184.22,184.83,183.78,184.72,189155.0,154.3916,154.9028,154.0228,154.8106,189155.0
2018-05-04 10:30:00,184.74,186.35,184.74,186.01,327247.0,154.8274,156.1767,154.8274,155.8917,327247.0
2018-05-04 11:00:00,186.03,186.13,185.39,185.88,181839.0,155.9085,155.9923,155.3721,155.7828,181839.0
2018-05-04 11:30:00,185.83,186.12,185.32,185.92,130997.0,155.7409,155.9839,155.3135,155.8163,130997.0
2018-05-04 12:00:00,185.92,186.1,185.59,185.88,125916.0,155.8163,155.9672,155.5397,155.7828,125916.0
2018-05-04 12:30:00,185.9,185.98,185.43,185.69,123778.0,155.7995,155.8666,155.4057,155.6236,123778.0
2018-05-04 13:00:00,185.72,186.14,185.57,185.8,166465.0,155.6487,156.0007,155.523,155.7157,166465.0
2018-05-04 13:30:00,185.8,185.92,185.58,185.79,99900.0,155.7157,155.8163,155.5314,155.7074,99900.0
2018-05-04 14:00:00,185.79,186.27,185.73,186.24,177531.0,155.7074,156.1096,155.6571,156.0845,177531.0
2018-05-04 14:30:00,186.27,186.3,185.65,185.68,165299.0,156.1096,156.1348,155.59,155.6152,165299.0
2018-05-04 15:00:00,185.68,186.2,185.66,186.08,134901.0,155.6152,156.051,155.5984,155.9504,134901.0
2018-05-04 15:30:00,186.08,186.1,184.88,185.04,757011.0,155.9504,155.9672,154.9447,155.0788,757011.0
2018-05-07 09:30:00,185.4,185.5,184.36,185.03,345229.0,155.3805,155.4643,154.5089,155.0704,345229.0
2018-05-07 10:00:00,185.0,185.15,184.4,184.59,194772.0,155.0453,155.171,154.5424,154.7017,194772.0
2018-05-07 10:30:00,184.59,184.71,183.89,184.08,210644.0,154.7017,154.8022,154.115,154.2742,210644.0
2018-05-07 11:00:00,184.07,184.58,183.94,184.55,190647.0,154.2659,154.6933,154.1569,154.6681,190647.0
2018-05-07 11:30:00,184.54,184.56,184.13,184.44,97376.0,154.6598,154.6765,154.3161,154.5759,97376.0
2018-05-07 12:00:00,184.45,184.48,184.18,184.33,118208.0,154.5843,154.6095,154.358,154.4838,118208.0
2018-05-07 12:30:00,184.36,184.49,183.87,183.92,162959.0,154.5089,154.6179,154.0982,154.1401,162959.0
2018-05-07 13:00:00,183.93,184.03,183.45,183.67,149323.0,154.1485,154.2323,153.7462,153.9306,149323.0
2018-05-07 13:30:00,183.66,184.0,183.59,183.9,109934.0,153.9222,154.2072,153.8636,154.1234,109934.0
2018-05-07 14:00:00,183.88,184.09,183.72,183.91,164768.0,154.1066,154.2826,153.9725,154.1318,164768.0
2018-05-07 14:30:00,183.91,184.34,183.31,183.33,162600.0,154.1318,154.4921,153.6289,153.6457,162600.0
2018-05-07 15:00:00,183.33,183.57,182.67,182.96,296627.0,153.6457,153.8468,153.0925,153.3356,296627.0
2018-05-07 15:30:00,182.96,183.62,182.9,183.53,437182.0,153.3356,153.8887,153.2853,153.8133,437182.0
2018-05-08 09:30:00,183.45,184.0,182.5,183.03,272641.0,153.7462,154.2072,152.9501,153.3943,272641.0
2018-05-08 10:00:00,183.03,183.63,182.89,183.46,157148.0,153.3943,153.8971,153.2769,153.7546,157148.0
2018-05-08 10:30:00,183.43,184.38,183.42,184.2,191883.0,153.7295,154.5257,153.7211,154.3748,191883.0
2018-05-08 11:00:00,184.18,185.3,183.98,184.81,243313.0,154.358,155.2967,154.1904,154.886,243313.0
2018-05-08 11:30:00,184.81,185.07,184.3,184.64,149917.0,154.886,155.1039,154.4586,154.7436,149917.0
2018-05-08 12:00:00,184.62,184.67,183.97,184.02,112334.0,154.7268,154.7687,154.1821,154.224,112334.0
2018-05-08 12:30:00,184.04,184.06,183.45,183.52,145742.0,154.2407,154.2575,153.7462,153.8049,145742.0
2018-05-08 13:00:00,183.46,184.08,183.45,183.99,99834.0,153.7546,154.2742,153.7462,154.1988,99834.0
2018-05-08 13:30:00,184.03,184.33,183.86,184.09,89709.0,154.2323,154.4838,154.0899,154.2826,89709.0
2018-05-08 14:00:00,184.11,184.55,183.83,184.08,139773.0,154.2994,154.6681,154.0647,154.2742,139773.0
2018-05-08 14:30:00,184.08,184.15,183.29,183.54,204886.0,154.2742,154.3329,153.6122,153.8217,204886.0
2018-05-08 15:00:00,183.53,184.6,183.33,184.39,214710.0,153.8133,154.71,153.6457,154.534,214710.0
2018-05-08 15:30:00,184.43,185.08,184.38,185.03,437918.0,154.5676,155.1123,154.5257,155.0704,437918.0
2018-05-09 09:30:00,185.03,186.25,185.0,185.61,336045.0,155.0704,156.0929,155.0453,155.5565,336045.0
2018-05-09 10:00:00,185.61,185.61,184.7,184.85,179011.0,155.5565,155.5565,154.7939,154.9196,179011.0
2018-05-09 10:30:00,184.85,185.08,183.79,183.81,242984.0,154.9196,155.1123,154.0312,154.048,242984.0
2018-05-09 11:00:00,183.86,184.62,183.57,184.5,156571.0,154.0899,154.7268,153.8468,154.6262,156571.0
2018-05-09 11:30:00,184.53,184.6,184.2,184.59,94321.0,154.6514,154.71,154.3748,154.7017,94321.0
2018-05-09 12:00:00,184.6,185.73,184.54,185.66,106912.0,154.71,155.6571,154.6598,155.5984,106912.0
2018-05-09 12:30:00,185.66,185.94,185.28,185.7,212515.0,155.5984,155.8331,155.2799,155.6319,212515.0
2018-05-09 13:00:00,185.72,186.07,185.55,185.96,167392.0,155.6487,155.942,155.5062,155.8498,167392.0
2018-05-09 13:30:00,185.94,186.34,185.93,186.26,117985.0,155.8331,156.1683,155.8247,156.1013,117985.0
2018-05-09 14:00:00,186.27,186.5,185.66,185.84,130736.0,156.1096,156.3024,155.5984,155.7493,130736.0
2018-05-09 14:30:00,185.86,186.25,185.77,186.21,106848.0,155.766,156.0929,155.6906,156.0594,106848.0
2018-05-09 15:00:00,186.15,186.34,185.92,186.02,135147.0,156.0091,156.1683,155.8163,155.9001,135147.0
2018-05-09 15:30:00,186.04,186.38,185.82,186.34,376671.0,155.9169,156.2018,155.7325,156.1683,376671.0
2018-05-10 09:30:00,185.97,187.97,185.88,187.43,382374.0,155.8582,157.5344,155.7828,157.0818,382374.0
2018-05-10 10:00:00,187.45,187.51,186.29,186.59,238639.0,157.0986,157.1489,156.1264,156.3778,238639.0
2018-05-10 10:30:00,186.58,186.86,186.43,186.72,187485.0,156.3694,156.6041,156.2437,156.4868,187485.0
2018-05-10 11:00:00,186.72,186.98,186.25,186.34,194811.0,156.4868,156.7047,156.0929,156.1683,194811.0
2018-05-10 11:30:00,186.35,187.22,186.19,186.99,185886.0,156.1767,156.9058,156.0426,156.7131,185886.0
2018-05-10 12:00:00,187.0,187.39,186.93,187.24,143722.0,156.7214,157.0483,156.6628,156.9226,143722.0
2018-05-10 12:30:00,187.23,187.37,187.0,187.0,108074.0,156.9142,157.0315,156.7214,156.7214,108074.0
2018-05-10 13:00:00,187.0,187.38,186.95,186.98,112793.0,156.7214,157.0399,156.6795,156.7047,112793.0
2018-05-10 13:30:00,187.02,187.17,186.91,187.06,104576.0,156.7382,156.8639,156.646,156.7717,104576.0
2018-05-10 14:00:00,187.1,187.55,186.9,187.31,164174.0,156.8052,157.1824,156.6376,156.9812,164174.0
2018-05-10 14:30:00,187.34,187.53,186.89,187.52,161689.0,157.0064,157.1656,156.6293,157.1572,161689.0
2018-05-10 15:00:00,187.52,187.68,187.06,187.26,206253.0,157.1572,157.2913,156.7717,156.9393,206253.0
2018-05-10 15:30:00,187.26,187.32,187.04,187.18,449352.0,156.9393,156.9896,156.755,156.8723,449352.0
2018-05-11 09:30:00,187.63,189.94,187.35,189.4,617342.0,157.2494,159.1854,157.0148,158.7328,617342.0
2018-05-11 10:00:00,189.39,190.25,189.0,190.13,395599.0,158.7245,159.4452,158.3976,159.3446,395599.0
2018-05-11 10:30:00,190.12,190.8,189.87,190.23,450188.0,159.3363,159.9062,159.1267,159.4284,450188.0
2018-05-11 11:00:00,190.23,190.33,189.61,189.89,263669.0,159.4284,159.5123,158.9088,159.1435,263669.0
2018-05-11 11:30:00,189.91,190.52,189.9,190.49,278206.0,159.1603,159.6715,159.1519,159.6463,278206.0
2018-05-11 12:00:00,190.49,190.53,189.34,189.46,210814.0,159.6463,159.6799,158.6826,158.7831,210814.0
2018-05-11 12:30:00,189.47,189.97,189.35,189.67,219837.0,158.7915,159.2105,158.6909,158.9591,219837.0
2018-05-11 13:00:00,189.66,190.16,189.66,189.99,157657.0,158.9507,159.3698,158.9507,159.2273,157657.0
2018-05-11 13:30:00,189.98,190.15,189.71,190.05,152304.0,159.2189,159.3614,158.9926,159.2776,152304.0
2018-05-11 14:00:00,190.03,190.25,189.62,190.07,211677.0,159.2608,159.4452,158.9172,159.2944,211677.0
2018-05-11 14:30:00,190.07,190.23,189.97,190.18,212710.0,159.2944,159.4284,159.2105,159.3865,212710.0
2018-05-11 15:00:00,190.17,190.24,189.98,190.21,201636.0,159.3782,159.4368,159.2189,159.4117,201636.0
2018-05-11 15:30:00,190.2,190.51,190.13,190.33,695897.0,159.4033,159.6631,159.3446,159.5123,695897.0
2018-05-14 09:30:00,191.5,191.65,189.86,190.31,941228.0,160.4928,160.6185,159.1184,159.4955,941228.0
2018-05-14 10:00:00,190.29,191.44,190.29,191.15,471882.0,159.4787,160.4425,159.4787,160.1995,471882.0
2018-05-14 10:30:00,191.16,191.34,190.28,190.4,332640.0,160.2079,160.3587,159.4704,159.5709,332640.0
2018-05-14 11:00:00,190.38,190.96,190.25,190.94,298631.0,159.5542,160.0402,159.4452,160.0235,298631.0
2018-05-14 11:30:00,190.94,191.13,190.6,191.07,275797.0,160.0235,160.1827,159.7385,160.1324,275797.0
2018-05-14 12:00:00,191.07,191.29,190.66,190.76,411220.0,160.1324,160.3168,159.7888,159.8726,411220.0
2018-05-14 12:30:00,190.76,191.28,190.75,191.02,236540.0,159.8726,160.3084,159.8643,160.0905,236540.0
2018-05-14 13:00:00,191.03,191.19,190.98,191.08,228603.0,160.0989,160.233,160.057,160.1408,228603.0
2018-05-14 13:30:00,191.08,191.27,190.94,191.08,307763.0,160.1408,160.3001,160.0235,160.1408,307763.0
2018-05-14 14:00:00,191.06,191.22,190.86,191.09,330462.0,160.1241,160.2581,159.9564,160.1492,330462.0
2018-05-14 14:30:00,191.07,191.4,190.62,191.38,409510.0,160.1324,160.409,159.7553,160.3922,409510.0
2018-05-14 15:00:00,191.37,191.38,191.11,191.2,421331.0,160.3839,160.3922,160.166,160.2414,421331.0
2018-05-14 15:30:00,191.2,191.29,190.72,191.16,961703.0,160.2414,160.3168,159.8391,160.2079,961703.0
2018-05-15 09:30:00,189.5,189.69,186.1,187.87,2374544.0,158.8166,158.9759,155.9672,157.4506,2374544.0
2018-05-15 10:00:00,187.81,189.15,187.02,187.02,743983.0,157.4003,158.5233,156.7382,156.7382,743983.0
2018-05-15 10:30:00,187.06,189.3,187.02,187.98,604981.0,156.7717,158.649,156.7382,157.5428,604981.0
2018-05-15 11:00:00,188.03,188.23,187.62,187.79,395436.0,157.5847,157.7523,157.2411,157.3835,395436.0
2018-05-15 11:30:00,187.81,188.03,187.32,187.54,476081.0,157.4003,157.5847,156.9896,157.174,476081.0
2018-05-15 12:00:00,187.5,188.13,187.13,188.06,303533.0,157.1405,157.6685,156.8304,157.6098,303533.0
2018-05-15 12:30:00,188.04,188.88,187.9,188.27,319505.0,157.593,158.297,157.4757,157.7858,319505.0
2018-05-15 13:00:00,188.27,188.89,188.08,188.44,267972.0,157.7858,158.3054,157.6266,157.9283,267972.0
2018-05-15 13:30:00,188.45,189.27,188.33,188.55,224678.0,157.9367,158.6239,157.8361,158.0205,224678.0
2018-05-15 14:00:00,188.55,188.91,188.21,188.58,255725.0,158.0205,158.3222,157.7355,158.0456,255725.0
2018-05-15 14:30:00,188.54,189.18,188.23,188.39,309914.0,158.0121,158.5485,157.7523,157.8864,309914.0
2018-05-15 15:00:00,188.41,188.62,187.91,187.96,355387.0,157.9031,158.0791,157.4841,157.526,355387.0
2018-05-15 15:30:00,187.92,188.16,187.48,188.02,731304.0,157.4925,157.6936,157.1237,157.5763,731304.0
2018-05-16 09:30:00,189.28,189.28,187.45,187.67,481055.0,158.6323,158.6323,157.0986,157.283,481055.0
2018-05-16 10:00:00,187.65,187.72,186.71,186.81,318056.0,157.2662,157.3249,156.4784,156.5622,318056.0
2018-05-16 10:30:00,186.88,187.53,186.84,187.12,197050.0,156.6209,157.1656,156.5873,156.822,197050.0
2018-05-16 11:00:00,187.1,187.11,186.31,186.35,323929.0,156.8052,156.8136,156.1432,156.1767,323929.0
2018-05-16 11:30:00,186.34,186.77,186.1,186.47,270651.0,156.1683,156.5287,155.9672,156.2773,270651.0
2018-05-16 12:00:00,186.48,187.16,186.39,186.95,240242.0,156.2856,156.8555,156.2102,156.6795,240242.0
2018-05-16 12:30:00,186.95,187.56,186.93,186.97,165873.0,156.6795,157.1908,156.6628,156.6963,165873.0
2018-05-16 13:00:00,186.97,187.12,186.82,186.88,135018.0,156.6963,156.822,156.5706,156.6209,135018.0
2018-05-16 13:30:00,186.86,186.93,186.64,186.86,148480.0,156.6041,156.6628,156.4197,156.6041,148480.0
2018-05-16 14:00:00,186.86,187.06,186.42,186.42,256993.0,156.6041,156.7717,156.2354,156.2354,256993.0
2018-05-16 14:30:00,186.44,186.83,186.4,186.46,235731.0,156.2521,156.579,156.2186,156.2689,235731.0
2018-05-16 15:00:00,186.45,186.61,186.2,186.42,325554.0,156.2605,156.3946,156.051,156.2354,325554.0
2018-05-16 15:30:00,186.45,186.47,185.9,186.35,739252.0,156.2605,156.2773,155.7995,156.1767,739252.0
2018-05-17 09:30:00,186.25,187.18,186.15,186.36,385830.0,156.0929,156.8723,156.0091,156.1851,385830.0
2018-05-17 10:00:00,186.39,186.74,186.17,186.24,244371.0,156.2102,156.5035,156.0258,156.0845,244371.0
2018-05-17 10:30:00,186.24,186.74,186.23,186.68,143106.0,156.0845,156.5035,156.0761,156.4533,143106.0
2018-05-17 11:00:00,186.67,186.74,186.15,186.37,162636.0,156.4449,156.5035,156.0091,156.1934,162636.0
2018-05-17 11:30:00,186.39,186.45,185.89,185.89,193813.0,156.2102,156.2605,155.7912,155.7912,193813.0
2018-05-17 12:00:00,185.9,186.02,185.38,185.64,243129.0,155.7995,155.9001,155.3637,155.5816,243129.0
2018-05-17 12:30:00,185.65,185.76,185.12,185.58,191454.0,155.59,155.6822,155.1458,155.5314,191454.0
2018-05-17 13:00:00,185.58,185.72,185.44,185.67,109546.0,155.5314,155.6487,155.414,155.6068,109546.0
2018-05-17 13:30:00,185.73,185.76,184.95,185.09,148114.0,155.6571,155.6822,155.0034,155.1207,148114.0
2018-05-17 14:00:00,185.09,185.53,184.87,185.42,151588.0,155.1207,155.4895,154.9363,155.3973,151588.0
2018-05-17 14:30:00,185.42,185.58,185.33,185.52,107396.0,155.3973,155.5314,155.3218,155.4811,107396.0
2018-05-17 15:00:00,185.53,185.63,184.97,185.04,169755.0,155.4895,155.5733,155.0201,155.0788,169755.0
2018-05-17 15:30:00,185.04,185.35,184.95,185.29,490043.0,155.0788,155.3386,155.0034,155.2883,490043.0
2018-05-18 09:30:00,185.75,187.88,185.55,187.15,647413.0,155.6738,157.459,155.5062,156.8472,647413.0
2018-05-18 10:00:00,187.12,187.67,186.75,187.4,280847.0,156.822,157.283,156.5119,157.0567,280847.0
2018-05-18 10:30:00,187.43,187.75,186.99,187.68,199690.0,157.0818,157.35,156.7131,157.2913,199690.0
2018-05-18 11:00:00,187.68,187.73,187.22,187.34,141869.0,157.2913,157.3332,156.9058,157.0064,141869.0
2018-05-18 11:30:00,187.37,187.72,187.36,187.59,107119.0,157.0315,157.3249,157.0232,157.2159,107119.0
2018-05-18 12:00:00,187.59,187.59,187.22,187.41,109419.0,157.2159,157.2159,156.9058,157.0651,109419.0
2018-05-18 12:30:00,187.39,187.67,187.07,187.62,128971.0,157.0483,157.283,156.7801,157.2411,128971.0
2018-05-18 13:00:00,187.65,188.04,187.53,187.9,165221.0,157.2662,157.593,157.1656,157.4757,165221.0
2018-05-18 13:30:00,187.9,188.03,187.59,187.75,100782.0,157.4757,157.5847,157.2159,157.35,100782.0
2018-05-18 14:00:00,187.75,187.93,187.67,187.88,89449.0,157.35,157.5009,157.283,157.459,89449.0
2018-05-18 14:30:00,187.87,188.21,187.8,188.03,195663.0,157.4506,157.7355,157.3919,157.5847,195663.0
2018-05-18 15:00:00,188.06,188.06,187.67,187.73,248811.0,157.6098,157.6098,157.283,157.3332,248811.0
2018-05-18 15:30:00,187.72,187.72,187.35,187.45,615245.0,157.3249,157.3249,157.0148,157.0986,615245.0
2018-05-21 09:30:00,188.2,189.57,188.0,189.02,400005.0,157.7271,158.8753,157.5595,158.4144,400005.0
2018-05-21 10:00:00,189.02,189.65,188.69,189.58,198607.0,158.4144,158.9424,158.1378,158.8837,198607.0
2018-05-21 10:30:00,189.61,190.67,189.61,190.29,293671.0,158.9088,159.7972,158.9088,159.4787,293671.0
2018-05-21 11:00:00,190.28,190.36,189.75,189.82,174673.0,159.4704,159.5374,159.0262,159.0848,174673.0
2018-05-21 11:30:00,189.86,189.97,189.01,189.46,171144.0,159.1184,159.2105,158.406,158.7831,171144.0
2018-05-21 12:00:00,189.47,190.17,189.36,190.1,149724.0,158.7915,159.3782,158.6993,159.3195,149724.0
2018-05-21 12:30:00,190.11,190.13,189.78,189.94,107368.0,159.3279,159.3446,159.0513,159.1854,107368.0
2018-05-21 13:00:00,189.95,190.05,189.33,189.67,163609.0,159.1938,159.2776,158.6742,158.9591,163609.0
2018-05-21 13:30:00,189.69,189.84,189.52,189.68,110309.0,158.9759,159.1016,158.8334,158.9675,110309.0
2018-05-21 14:00:00,189.67,189.69,189.47,189.6,153630.0,158.9591,158.9759,158.7915,158.9005,153630.0
2018-05-21 14:30:00,189.6,189.77,189.41,189.66,124010.0,158.9005,159.0429,158.7412,158.9507,124010.0
2018-05-21 15:00:00,189.65,189.92,189.49,189.58,136601.0,158.9424,159.1686,158.8083,158.8837,136601.0
2018-05-21 15:30:00,189.6,189.88,189.41,189.77,368972.0,158.9005,159.1351,158.7412,159.0429,368972.0
2018-05-22 09:30:00,190.06,190.78,188.1,188.16,384749.0,159.286,159.8894,157.6433,157.6936,384749.0
2018-05-22 10:00:00,188.18,188.91,187.16,187.34,259431.0,157.7104,158.3222,156.8555,157.0064,259431.0
2018-05-22 10:30:00,187.34,187.5,186.83,187.18,308737.0,157.0064,157.1405,156.579,156.8723,308737.0
2018-05-22 11:00:00,187.17,187.57,187.14,187.31,190664.0,156.8639,157.1991,156.8388,156.9812,190664.0
2018-05-22 11:30:00,187.29,187.5,186.95,187.46,206956.0,156.9645,157.1405,156.6795,157.107,206956.0
2018-05-22 12:00:00,187.45,187.55,187.25,187.38,115371.0,157.0986,157.1824,156.931,157.0399,115371.0
2018-05-22 12:30:00,187.39,187.54,187.22,187.49,128907.0,157.0483,157.174,156.9058,157.1321,128907.0
2018-05-22 13:00:00,187.5,187.72,187.44,187.66,116297.0,157.1405,157.3249,157.0902,157.2746,116297.0
2018-05-22 13:30:00,187.62,187.64,187.36,187.59,109552.0,157.2411,157.2578,157.0232,157.2159,109552.0
2018-05-22 14:00:00,187.59,187.71,187.38,187.4,128899.0,157.2159,157.3165,157.0399,157.0567,128899.0
2018-05-22 14:30:00,187.4,187.45,187.15,187.16,137578.0,157.0567,157.0986,156.8472,156.8555,137578.0
2018-05-22 15:00:00,187.15,187.29,187.0,187.06,176175.0,156.8472,156.9645,156.7214,156.7717,176175.0
2018-05-22 15:30:00,187.06,187.06,186.51,186.83,568628.0,156.7717,156.7717,156.3108,156.579,568628.0
2018-05-23 09:30:00,187.1,187.32,185.79,186.39,849320.0,156.8052,156.9896,155.7074,156.2102,849320.0
2018-05-23 10:00:00,186.31,186.52,185.74,186.5,311838.0,156.1432,156.3192,155.6655,156.3024,311838.0
2018-05-23 10:30:00,186.44,186.52,185.46,185.51,422455.0,156.2521,156.3192,155.4308,155.4727,422455.0
2018-05-23 11:00:00,185.51,185.79,185.0,185.77,975762.0,155.4727,155.7074,155.0453,155.6906,975762.0
2018-05-23 11:30:00,185.77,185.89,185.2,185.22,259508.0,155.6906,155.7912,155.2129,155.2297,259508.0
2018-05-23 12:00:00,185.21,186.0,184.98,185.09,360975.0,155.2213,155.8834,155.0285,155.1207,360975.0
2018-05-23 12:30:00,185.11,185.57,185.09,185.54,177528.0,155.1375,155.523,155.1207,155.4978,177528.0
2018-05-23 13:00:00,185.54,185.67,185.07,185.21,159450.0,155.4978,155.6068,155.1039,155.2213,159450.0
2018-05-23 13:30:00,185.22,185.65,185.05,185.41,178860.0,155.2297,155.59,155.0872,155.3889,178860.0
2018-05-23 14:00:00,185.41,186.58,185.36,186.3,290886.0,155.3889,156.3694,155.347,156.1348,290886.0
2018-05-23 14:30:00,186.27,186.41,185.77,186.34,336794.0,156.1096,156.227,155.6906,156.1683,336794.0
2018-05-23 15:00:00,186.34,186.69,186.23,186.3,341780.0,156.1683,156.4616,156.0761,156.1348,341780.0
2018-05-23 15:30:00,186.31,186.76,185.89,186.58,936212.0,156.1432,156.5203,155.7912,156.3694,936212.0
2018-05-24 09:30:00,186.79,186.96,184.95,185.68,373068.0,156.5454,156.6879,155.0034,155.6152,373068.0
2018-05-24 10:00:00,185.66,186.51,185.11,185.22,268280.0,155.5984,156.3108,155.1375,155.2297,268280.0
2018-05-24 10:30:00,185.18,185.48,184.67,184.95,373660.0,155.1961,155.4476,154.7687,155.0034,373660.0
2018-05-24 11:00:00,184.92,185.37,184.9,185.27,281675.0,154.9782,155.3554,154.9615,155.2716,281675.0
2018-05-24 11:30:00,185.27,185.61,185.01,185.55,140501.0,155.2716,155.5565,155.0537,155.5062,140501.0
2018-05-24 12:00:00,185.52,186.19,185.5,186.11,115175.0,155.4811,156.0426,155.4643,155.9755,115175.0
2018-05-24 12:30:00,186.11,186.38,186.0,186.35,105179.0,155.9755,156.2018,155.8834,156.1767,105179.0
2018-05-24 13:00:00,186.37,186.89,186.34,186.67,142665.0,156.1934,156.6293,156.1683,156.4449,142665.0
2018-05-24 13:30:00,186.67,186.73,186.47,186.62,103552.0,156.4449,156.4952,156.2773,156.403,103552.0
2018-05-24 14:00:00,186.62,186.78,186.27,186.71,197850.0,156.403,156.5371,156.1096,156.4784,197850.0
2018-05-24 14:30:00,186.73,187.26,186.7,187.14,223248.0,156.4952,156.9393,156.47,156.8388,223248.0
2018-05-24 15:00:00,187.13,187.41,187.04,187.21,236802.0,156.8304,157.0651,156.755,156.8974,236802.0
2018-05-24 15:30:00,187.24,187.34,186.93,187.08,356687.0,156.9226,157.0064,156.6628,156.7885,356687.0
2018-05-25 09:30:00,186.71,187.32,186.05,187.19,258924.0,156.4784,156.9896,155.9253,156.8807,258924.0
2018-05-25 10:00:00,187.23,187.82,187.07,187.53,209176.0,156.9142,157.4087,156.7801,157.1656,209176.0
2018-05-25 10:30:00,187.53,187.84,187.04,187.38,139763.0,157.1656,157.4254,156.755,157.0399,139763.0
2018-05-25 11:00:00,187.37,187.65,187.15,187.42,147983.0,157.0315,157.2662,156.8472,157.0734,147983.0
2018-05-25 11:30:00,187.42,187.52,187.15,187.31,98041.0,157.0734,157.1572,156.8472,156.9812,98041.0
2018-05-25 12:00:00,187.33,187.77,187.25,187.66,137412.0,156.998,157.3668,156.931,157.2746,137412.0
2018-05-25 12:30:00,187.65,187.72,187.36,187.45,98122.0,157.2662,157.3249,157.0232,157.0986,98122.0
2018-05-25 13:00:00,187.46,187.58,187.22,187.29,102129.0,157.107,157.2075,156.9058,156.9645,102129.0
2018-05-25 13:30:00,187.3,187.3,186.83,186.9,90070.0,156.9729,156.9729,156.579,156.6376,90070.0
2018-05-25 14:00:00,186.88,187.13,186.85,186.97,112769.0,156.6209,156.8304,156.5957,156.6963,112769.0
2018-05-25 14:30:00,186.97,187.0,186.43,186.76,105237.0,156.6963,156.7214,156.2437,156.5203,105237.0
2018-05-25 15:00:00,186.75,187.0,186.61,186.9,154795.0,156.5119,156.7214,156.3946,156.6376,154795.0
2018-05-25 15:30:00,186.92,187.03,186.68,186.83,315227.0,156.6544,156.7466,156.4533,156.579,315227.0
2018-05-29 09:30:00,185.55,186.6,185.25,186.56,275269.0,155.5062,156.3862,155.2548,156.3527,275269.0
2018-05-29 10:00:00,186.57,186.83,186.25,186.36,144950.0,156.3611,156.579,156.0929,156.1851,144950.0
2018-05-29 10:30:00,186.31,186.65,185.88,185.88,188377.0,156.1432,156.4281,155.7828,155.7828,188377.0
2018-05-29 11:00:00,185.93,186.48,185.53,186.17,171878.0,155.8247,156.2856,155.4895,156.0258,171878.0
2018-05-29 11:30:00,186.17,186.33,185.19,185.32,145781.0,156.0258,156.1599,155.2045,155.3135,145781.0
2018-05-29 12:00:00,185.33,185.42,184.95,185.21,179289.0,155.3218,155.3973,155.0034,155.2213,179289.0
2018-05-29 12:30:00,185.21,185.63,185.2,185.41,163776.0,155.2213,155.5733,155.2129,155.3889,163776.0
2018-05-29 13:00:00,185.4,185.4,184.99,185.08,176295.0,155.3805,155.3805,155.0369,155.1123,176295.0
2018-05-29 13:30:00,185.08,185.34,184.82,184.94,333308.0,155.1123,155.3302,154.8944,154.995,333308.0
2018-05-29 14:00:00,184.94,185.01,184.41,184.84,206787.0,154.995,155.0537,154.5508,154.9112,206787.0
2018-05-29 14:30:00,184.83,185.07,184.25,184.4,197737.0,154.9028,155.1039,154.4167,154.5424,197737.0
2018-05-29 15:00:00,184.38,184.97,184.31,184.84,215692.0,154.5257,155.0201,154.467,154.9112,215692.0
2018-05-29 15:30:00,184.85,185.49,184.72,185.0,767303.0,154.9196,155.4559,154.8106,155.0453,767303.0
2018-05-30 09:30:00,184.83,185.37,184.01,184.89,340446.0,155.7556,156.2107,155.0646,155.8062,340446.0
2018-05-30 10:00:00,184.88,185.21,184.52,184.87,242320.0,155.7977,156.0758,155.4944,155.7893,242320.0
2018-05-30 10:30:00,184.87,186.0,184.69,185.91,237873.0,155.7893,156.7416,155.6376,156.6657,237873.0
2018-05-30 11:00:00,185.95,186.17,185.58,185.85,190170.0,156.6994,156.8848,156.3876,156.6151,190170.0
2018-05-30 11:30:00,185.84,186.99,185.84,186.74,270877.0,156.6067,157.5758,156.6067,157.3651,270877.0
2018-05-30 12:00:00,186.75,187.26,186.74,187.15,172989.0,157.3736,157.8034,157.3651,157.7107,172989.0
2018-05-30 12:30:00,187.15,187.4,186.99,187.33,137562.0,157.7107,157.9213,157.5758,157.8623,137562.0
2018-05-30 13:00:00,187.35,187.7,187.06,187.44,131079.0,157.8792,158.1741,157.6348,157.955,131079.0
2018-05-30 13:30:00,187.45,187.71,187.34,187.39,110205.0,157.9635,158.1826,157.8708,157.9129,110205.0
2018-05-30 14:00:00,187.42,187.67,187.28,187.63,121462.0,157.9382,158.1489,157.8202,158.1151,121462.0
2018-05-30 14:30:00,187.63,187.8,187.21,187.47,165376.0,158.1151,158.2584,157.7612,157.9803,165376.0
2018-05-30 15:00:00,187.47,187.57,186.91,187.05,245922.0,157.9803,158.0646,157.5084,157.6264,245922.0
2018-05-30 15:30:00,187.06,187.29,186.76,187.11,404332.0,157.6348,157.8286,157.382,157.6769,404332.0
2018-05-31 09:30:00,187.16,187.36,186.0,186.58,250609.0,157.7191,157.8876,156.7416,157.2303,250609.0
2018-05-31 10:00:00,186.64,187.03,186.33,186.59,169306.0,157.2809,157.6095,157.0196,157.2387,169306.0
2018-05-31 10:30:00,186.57,186.62,185.75,185.85,224083.0,157.2219,157.264,156.5309,156.6151,224083.0
2018-05-31 11:00:00,185.81,186.36,185.62,186.35,147677.0,156.5814,157.0449,156.4213,157.0365,147677.0
2018-05-31 11:30:00,186.33,186.74,185.79,186.44,126563.0,157.0196,157.3651,156.5646,157.1123,126563.0
2018-05-31 12:00:00,186.41,186.56,186.18,186.27,115612.0,157.0871,157.2135,156.8932,156.9691,115612.0
2018-05-31 12:30:00,186.24,186.24,185.92,186.15,107259.0,156.9438,156.9438,156.6741,156.868,107259.0
2018-05-31 13:00:00,186.18,186.31,185.89,186.27,99020.0,156.8932,157.0028,156.6489,156.9691,99020.0
2018-05-31 13:30:00,186.28,186.37,185.85,185.9,137662.0,156.9775,157.0534,156.6151,156.6573,137662.0
2018-05-31 14:00:00,185.92,185.99,185.4,185.42,272233.0,156.6741,156.7331,156.2359,156.2528,272233.0
2018-05-31 14:30:00,185.43,185.74,185.25,185.74,130546.0,156.2612,156.5225,156.1095,156.5225,130546.0
2018-05-31 15:00:00,185.71,186.36,185.62,186.27,162570.0,156.4972,157.0449,156.4213,156.9691,162570.0
2018-05-31 15:30:00,186.29,186.77,185.91,186.52,806487.0,156.9859,157.3904,156.6657,157.1798,806487.0
2018-06-01 09:30:00,187.21,188.43,186.52,188.02,346547.0,157.7612,158.7893,157.1798,158.4438,346547.0
2018-06-01 10:00:00,188.04,188.83,187.47,188.06,326401.0,158.4607,159.1264,157.9803,158.4775,326401.0
2018-06-01 10:30:00,188.02,188.26,187.68,187.9,235672.0,158.4438,158.646,158.1573,158.3427,235672.0
2018-06-01 11:00:00,187.94,188.07,187.71,187.72,226990.0,158.3764,158.4859,158.1826,158.191,226990.0
2018-06-01 11:30:00,187.7,187.81,187.11,187.32,179490.0,158.1741,158.2668,157.6769,157.8539,179490.0
2018-06-01 12:00:00,187.34,187.6,187.16,187.56,124576.0,157.8708,158.0899,157.7191,158.0562,124576.0
2018-06-01 12:30:00,187.55,187.68,187.21,187.27,113034.0,158.0477,158.1573,157.7612,157.8118,113034.0
2018-06-01 13:00:00,187.32,187.64,187.24,187.57,101291.0,157.8539,158.1236,157.7865,158.0646,101291.0
2018-06-01 13:30:00,187.54,187.58,187.28,187.48,82303.0,158.0393,158.073,157.8202,157.9887,82303.0
2018-06-01 14:00:00,187.5,187.58,187.2,187.39,97876.0,158.0056,158.073,157.7528,157.9129,97876.0
2018-06-01 14:30:00,187.39,187.51,187.15,187.48,203169.0,157.9129,158.014,157.7107,157.9887,203169.0
2018-06-01 15:00:00,187.46,187.48,186.74,186.8,137735.0,157.9719,157.9887,157.3651,157.4157,137735.0
2018-06-01 15:30:00,186.78,187.45,186.69,187.34,496264.0,157.3989,157.9635,157.323,157.8708,496264.0
2018-06-04 09:30:00,188.22,189.37,187.97,189.3,424433.0,158.6123,159.5814,158.4017,159.5225,424433.0
2018-06-04 10:00:00,189.33,189.9,189.18,189.18,224554.0,159.5477,160.0281,159.4213,159.4213,224554.0
2018-06-04 10:30:00,189.18,189.92,189.06,189.84,237023.0,159.4213,160.0449,159.3202,159.9775,237023.0
2018-06-04 11:00:00,189.85,190.48,189.85,190.44,191648.0,159.9859,160.5168,159.9859,160.4831,191648.0
2018-06-04 11:30:00,190.44,190.87,190.23,190.72,173200.0,160.4831,160.8455,160.3062,160.7191,173200.0
2018-06-04 12:00:00,190.7,191.17,190.61,191.14,178028.0,160.7022,161.0983,160.6264,161.073,178028.0
2018-06-04 12:30:00,191.15,191.18,190.17,190.21,134291.0,161.0814,161.1067,160.2556,160.2893,134291.0
2018-06-04 13:00:00,190.23,190.96,190.18,190.94,220689.0,160.3062,160.9213,160.264,160.9045,220689.0
2018-06-04 13:30:00,190.91,191.35,190.77,191.18,183031.0,160.8792,161.25,160.7612,161.1067,183031.0
2018-06-04 14:00:00,191.15,191.35,190.95,190.97,122490.0,161.0814,161.25,160.9129,160.9298,122490.0
2018-06-04 14:30:00,190.94,191.23,190.82,191.21,130507.0,160.9045,161.1489,160.8034,161.132,130507.0
2018-06-04 15:00:00,191.2,191.4,190.93,191.31,220882.0,161.1236,161.2921,160.896,161.2163,220882.0
2018-06-04 15:30:00,191.31,191.54,191.2,191.36,532656.0,161.2163,161.4101,161.1236,161.2584,532656.0
2018-06-05 09:30:00,190.44,190.99,189.7,190.71,318645.0,160.4831,160.9466,159.8595,160.7107,318645.0
2018-06-05 10:00:00,190.69,191.32,190.61,191.32,252394.0,160.6938,161.2247,160.6264,161.2247,252394.0
2018-06-05 10:30:00,191.35,191.46,190.53,190.92,148574.0,161.25,161.3427,160.559,160.8876,148574.0
2018-06-05 11:00:00,190.93,191.06,190.66,190.82,143211.0,160.896,161.0056,160.6685,160.8034,143211.0
2018-06-05 11:30:00,190.79,190.83,190.51,190.71,166484.0,160.7781,160.8118,160.5421,160.7107,166484.0
2018-06-05 12:00:00,190.7,190.91,190.52,190.88,91485.0,160.7022,160.8792,160.5505,160.8539,91485.0
2018-06-05 12:30:00,190.89,191.03,190.71,190.73,116769.0,160.8623,160.9803,160.7107,160.7275,116769.0
2018-06-05 13:00:00,190.73,190.95,190.65,190.84,70445.0,160.7275,160.9129,160.6601,160.8202,70445.0
2018-06-05 13:30:00,190.84,191.5,190.71,191.14,231184.0,160.8202,161.3764,160.7107,161.073,231184.0
2018-06-05 14:00:00,191.15,191.62,190.98,191.62,191417.0,161.0814,161.4775,160.9382,161.4775,191417.0
2018-06-05 14:30:00,191.59,192.36,191.53,192.33,189898.0,161.4522,162.1011,161.4017,162.0758,189898.0
2018-06-05 15:00:00,192.36,192.38,191.82,191.91,222267.0,162.1011,162.118,161.646,161.7219,222267.0
2018-06-05 15:30:00,191.91,192.22,191.83,192.02,430965.0,161.7219,161.9831,161.6545,161.8146,430965.0
2018-06-06 09:30:00,193.07,193.26,191.6,191.88,382130.0,162.6994,162.8595,161.4607,161.6966,382130.0
2018-06-06 10:00:00,191.87,191.88,191.21,191.48,240218.0,161.6882,161.6966,161.132,161.3595,240218.0
2018-06-06 10:30:00,191.43,192.28,191.36,192.25,229724.0,161.3174,162.0337,161.2584,162.0084,229724.0
2018-06-06 11:00:00,192.28,193.05,192.25,192.85,191627.0,162.0337,162.6826,162.0084,162.514,191627.0
2018-06-06 11:30:00,192.84,193.22,192.83,193.05,161224.0,162.5056,162.8258,162.4972,162.6826,161224.0
2018-06-06 12:00:00,193.03,193.13,192.84,193.03,96632.0,162.6657,162.75,162.5056,162.6657,96632.0
2018-06-06 12:30:00,193.02,193.13,192.62,192.84,85556.0,162.6573,162.75,162.3202,162.5056,85556.0
2018-06-06 13:00:00,192.84,193.0,192.33,192.54,125831.0,162.5056,162.6404,162.0758,162.2528,125831.0
2018-06-06 13:30:00,192.54,192.64,192.43,192.61,103367.0,162.2528,162.3371,162.1601,162.3118,103367.0
2018-06-06 14:00:00,192.63,192.99,192.58,192.98,141236.0,162.3286,162.632,162.2865,162.6236,141236.0
2018-06-06 14:30:00,192.98,193.41,192.83,193.36,157980.0,162.6236,162.9859,162.4972,162.9438,157980.0
2018-06-06 15:00:00,193.33,193.39,193.02,193.04,176857.0,162.9185,162.9691,162.6573,162.6741,176857.0
2018-06-06 15:30:00,193.04,193.59,193.01,193.55,547221.0,162.6741,163.1376,162.6489,163.1039,547221.0
2018-06-07 09:30:00,194.21,195.9,193.83,195.77,340555.0,163.6601,165.0842,163.3399,164.9747,340555.0
2018-06-07 10:00:00,195.72,196.95,195.6,196.68,324463.0,164.9326,165.9691,164.8314,165.7416,324463.0
2018-06-07 10:30:00,196.69,197.2,196.48,196.8,320589.0,165.75,166.1798,165.573,165.8427,320589.0
2018-06-07 11:00:00,196.83,196.89,195.77,196.15,188732.0,165.868,165.9185,164.9747,165.2949,188732.0
2018-06-07 11:30:00,196.16,196.17,195.33,195.65,243339.0,165.3034,165.3118,164.6039,164.8736,243339.0
2018-06-07 12:00:00,195.66,195.85,195.43,195.73,188789.0,164.882,165.0421,164.6882,164.941,188789.0
2018-06-07 12:30:00,195.72,196.66,195.46,196.64,180517.0,164.9326,165.7247,164.7135,165.7078,180517.0
2018-06-07 13:00:00,196.63,196.65,196.15,196.29,122761.0,165.6994,165.7163,165.2949,165.4129,122761.0
2018-06-07 13:30:00,196.27,196.65,195.76,196.02,163243.0,165.396,165.7163,164.9663,165.1854,163243.0
2018-06-07 14:00:00,196.03,196.27,195.85,196.04,98368.0,165.1938,165.396,165.0421,165.2022,98368.0
2018-06-07 14:30:00,196.02,196.29,195.83,195.86,74487.0,165.1854,165.4129,165.0253,165.0505,74487.0
2018-06-07 15:00:00,195.83,196.14,195.47,195.93,163010.0,165.0253,165.2865,164.7219,165.1095,163010.0
2018-06-07 15:30:00,195.96,196.31,195.81,196.13,403649.0,165.1348,165.4298,165.0084,165.2781,403649.0
2018-06-08 09:30:00,195.87,197.09,195.01,196.98,225855.0,165.059,166.0871,164.3342,165.9944,225855.0
2018-06-08 10:00:00,196.96,197.06,195.87,196.5,145146.0,165.9775,166.0618,165.059,165.5899,145146.0
2018-06-08 10:30:00,196.48,197.32,196.08,196.75,166968.0,165.573,166.2809,165.2359,165.8005,166968.0
2018-06-08 11:00:00,196.71,196.93,196.52,196.77,170540.0,165.7668,165.9522,165.6067,165.8174,170540.0
2018-06-08 11:30:00,196.78,197.01,196.54,196.99,124054.0,165.8258,166.0196,165.6236,166.0028,124054.0
2018-06-08 12:00:00,197.0,197.46,196.83,197.38,219495.0,166.0112,166.3989,165.868,166.3314,219495.0
2018-06-08 12:30:00,197.4,197.61,197.26,197.42,124136.0,166.3483,166.5253,166.2303,166.3651,124136.0
2018-06-08 13:00:00,197.45,197.5,197.27,197.38,92096.0,166.3904,166.4326,166.2387,166.3314,92096.0
2018-06-08 13:30:00,197.44,197.73,197.23,197.7,227121.0,166.382,166.6264,166.205,166.6011,227121.0
2018-06-08 14:00:00,197.73,198.07,197.59,198.07,210373.0,166.6264,166.9129,166.5084,166.9129,210373.0
2018-06-08 14:30:00,198.06,198.3,197.82,197.95,179553.0,166.9045,167.1067,166.7022,166.8118,179553.0
2018-06-08 15:00:00,197.97,198.35,197.85,197.98,204651.0,166.8286,167.1489,166.7275,166.8371,204651.0
2018-06-08 15:30:00,197.99,198.5,197.97,198.28,627591.0,166.8455,167.2753,166.8286,167.0899,627591.0
2018-06-11 09:30:00,198.91,199.7,198.34,198.51,326173.0,167.6208,168.2865,167.1404,167.2837,326173.0
2018-06-11 10:00:00,198.54,199.97,198.51,199.59,258344.0,167.309,168.514,167.2837,168.1938,258344.0
2018-06-11 10:30:00,199.61,200.18,199.45,199.79,349804.0,168.2107,168.691,168.0758,168.3623,349804.0
2018-06-11 11:00:00,199.8,200.16,199.6,200.06,235577.0,168.3708,168.6741,168.2022,168.5899,235577.0
2018-06-11 11:30:00,200.04,200.52,199.91,200.17,227162.0,168.573,168.9775,168.4635,168.6826,227162.0
2018-06-11 12:00:00,200.14,200.44,199.83,200.07,147781.0,168.6573,168.9101,168.396,168.5983,147781.0
2018-06-11 12:30:00,200.07,200.33,199.88,200.0,143882.0,168.5983,168.8174,168.4382,168.5393,143882.0
2018-06-11 13:00:00,200.01,200.12,199.92,199.94,123968.0,168.5477,168.6404,168.4719,168.4887,123968.0
2018-06-11 13:30:00,199.96,200.06,199.86,200.04,173923.0,168.5056,168.5899,168.4213,168.573,173923.0
2018-06-11 14:00:00,200.05,200.12,199.95,200.02,106018.0,168.5814,168.6404,168.4972,168.5562,106018.0
2018-06-11 14:30:00,200.02,200.15,199.84,200.14,112686.0,168.5562,168.6657,168.4045,168.6573,112686.0
2018-06-11 15:00:00,200.16,200.27,199.93,199.96,154481.0,168.6741,168.7668,168.4803,168.5056,154481.0
2018-06-11 15:30:00,199.97,200.06,199.55,199.66,520683.0,168.514,168.5899,168.1601,168.2528,520683.0
2018-06-12 09:30:00,199.84,200.65,199.51,200.47,461060.0,168.4045,169.0871,168.1264,168.9354,461060.0
2018-06-12 10:00:00,200.48,200.5,199.55,199.6,171955.0,168.9438,168.9607,168.1601,168.2022,171955.0
2018-06-12 10:30:00,199.6,200.26,199.55,200.08,302742.0,168.2022,168.7584,168.1601,168.6067,302742.0
2018-06-12 11:00:00,200.1,200.33,199.88,199.96,233213.0,168.6236,168.8174,168.4382,168.5056,233213.0
2018-06-12 11:30:00,199.97,200.44,199.81,200.28,180129.0,168.514,168.9101,168.3792,168.7753,180129.0
2018-06-12 12:00:00,200.29,200.76,200.27,200.6,151326.0,168.7837,169.1798,168.7668,169.0449,151326.0
2018-06-12 12:30:00,200.6,200.97,200.6,200.75,242141.0,169.0449,169.3567,169.0449,169.1713,242141.0
2018-06-12 13:00:00,200.78,201.16,200.75,200.98,205814.0,169.1966,169.5168,169.1713,169.3651,205814.0
2018-06-12 13:30:00,200.97,201.24,200.55,200.8,182496.0,169.3567,169.5842,169.0028,169.2135,182496.0
2018-06-12 14:00:00,200.79,200.82,200.44,200.49,115237.0,169.205,169.2303,168.9101,168.9522,115237.0
2018-06-12 14:30:00,200.48,200.75,200.34,200.36,229944.0,168.9438,169.1713,168.8258,168.8427,229944.0
2018-06-12 15:00:00,200.37,200.73,200.34,200.66,170048.0,168.8511,169.1545,168.8258,169.0955,170048.0
2018-06-12 15:30:00,200.65,201.34,200.62,201.32,582744.0,169.0871,169.6685,169.0618,169.6517,582744.0
2018-06-13 09:30:00,201.06,201.3,199.89,200.09,386342.0,169.4326,169.6348,168.4466,168.6151,386342.0
2018-06-13 10:00:00,200.1,200.99,199.65,200.88,299947.0,168.6236,169.3736,168.2444,169.2809,299947.0
2018-06-13 10:30:00,200.87,201.15,200.61,200.91,299535.0,169.2725,169.5084,169.0534,169.3062,299535.0
2018-06-13 11:00:00,200.92,201.43,200.89,201.2,130415.0,169.3146,169.7444,169.2893,169.5505,130415.0
2018-06-13 11:30:00,201.24,201.54,201.13,201.35,153713.0,169.5842,169.8371,169.4916,169.6769,153713.0
2018-06-13 12:00:00,201.36,201.58,201.26,201.34,206221.0,169.6854,169.8708,169.6011,169.6685,206221.0
2018-06-13 12:30:00,201.36,201.39,200.84,200.93,300801.0,169.6854,169.7107,169.2472,169.323,300801.0
2018-06-13 13:00:00,200.91,201.07,200.73,200.78,139140.0,169.3062,169.441,169.1545,169.1966,139140.0
2018-06-13 13:30:00,200.79,201.13,200.74,201.05,124388.0,169.205,169.4916,169.1629,169.4241,124388.0
2018-06-13 14:00:00,201.05,201.21,200.23,200.36,496367.0,169.4241,169.559,168.7331,168.8427,496367.0
2018-06-13 14:30:00,200.38,200.77,200.24,200.52,227385.0,168.8595,169.1882,168.7416,168.9775,227385.0
2018-06-13 15:00:00,200.53,201.19,200.53,200.81,190077.0,168.9859,169.5421,168.9859,169.2219,190077.0
2018-06-13 15:30:00,200.79,200.88,200.24,200.32,694837.0,169.205,169.2809,168.7416,168.809,694837.0
2018-06-14 09:30:00,200.26,201.0,199.61,199.89,374398.0,168.7584,169.382,168.2107,168.4466,374398.0
2018-06-14 10:00:00,199.9,200.17,199.38,199.61,229579.0,168.455,168.6826,168.0168,168.2107,229579.0
2018-06-14 10:30:00,199.63,199.64,198.24,198.54,359264.0,168.2275,168.2359,167.0562,167.309,359264.0
2018-06-14 11:00:00,198.5,199.68,198.16,199.65,300582.0,167.2753,168.2696,166.9887,168.2444,300582.0
2018-06-14 11:30:00,199.68,200.04,199.55,199.98,125698.0,168.2696,168.573,168.1601,168.5225,125698.0
2018-06-14 12:00:00,199.97,200.07,199.22,199.22,131404.0,168.514,168.5983,167.882,167.882,131404.0
2018-06-14 12:30:00,199.22,199.83,199.22,199.69,160664.0,167.882,168.396,167.882,168.2781,160664.0
2018-06-14 13:00:00,199.66,199.97,199.53,199.67,115007.0,168.2528,168.514,168.1432,168.2612,115007.0
2018-06-14 13:30:00,199.68,200.01,199.48,199.52,147567.0,168.2696,168.5477,168.1011,168.1348,147567.0
2018-06-14 14:00:00,199.5,199.6,199.27,199.5,160934.0,168.118,168.2022,167.9241,168.118,160934.0
2018-06-14 14:30:00,199.5,199.5,199.21,199.27,134119.0,168.118,168.118,167.8736,167.9241,134119.0
2018-06-14 15:00:00,199.27,199.75,199.15,199.68,168943.0,167.9241,168.3286,167.823,168.2696,168943.0
2018-06-14 15:30:00,199.69,199.87,199.51,199.72,475747.0,168.2781,168.4298,168.1264,168.3034,475747.0
2018-06-15 09:30:00,198.95,201.12,198.5,200.96,1860659.0,167.6545,169.4831,167.2753,169.3483,1860659.0
2018-06-15 10:00:00,201.02,201.6,200.88,201.22,305594.0,169.3989,169.8876,169.2809,169.5674,305594.0
2018-06-15 10:30:00,201.18,201.2,200.14,200.7,207763.0,169.5337,169.5505,168.6573,169.1292,207763.0
2018-06-15 11:00:00,200.67,200.79,200.05,200.07,152401.0,169.1039,169.205,168.5814,168.5983,152401.0
2018-06-15 11:30:00,200.1,200.42,199.73,200.15,163198.0,168.6236,168.8932,168.3118,168.6657,163198.0
2018-06-15 12:00:00,200.11,200.24,199.65,199.88,100193.0,168.632,168.7416,168.2444,168.4382,100193.0
2018-06-15 12:30:00,199.92,200.1,199.76,200.04,118003.0,168.4719,168.6236,168.3371,168.573,118003.0
2018-06-15 13:00:00,200.02,200.31,199.94,199.99,122721.0,168.5562,168.8005,168.4887,168.5309,122721.0
2018-06-15 13:30:00,200.01,200.12,199.62,199.75,115063.0,168.5477,168.6404,168.2191,168.3286,115063.0
2018-06-15 14:00:00,199.77,200.97,199.72,200.82,169229.0,168.3455,169.3567,168.3034,169.2303,169229.0
2018-06-15 14:30:00,200.81,201.02,200.64,200.65,123961.0,169.2219,169.3989,169.0786,169.0871,123961.0
2018-06-15 15:00:00,200.64,200.64,200.17,200.39,204699.0,169.0786,169.0786,168.6826,168.868,204699.0
2018-06-15 15:30:00,200.39,200.69,200.04,200.59,591877.0,168.868,169.1208,168.573,169.0365,591877.0
2018-06-18 09:30:00,198.94,199.34,198.11,198.8,356782.0,167.646,167.9831,166.9466,167.5281,356782.0
2018-06-18 10:00:00,198.8,199.46,198.13,199.22,184850.0,167.5281,168.0842,166.9635,167.882,184850.0
2018-06-18 10:30:00,199.25,200.75,199.24,200.29,202650.0,167.9073,169.1713,167.8989,168.7837,202650.0
2018-06-18 11:00:00,200.28,200.59,199.93,200.06,186527.0,168.7753,169.0365,168.4803,168.5899,186527.0
2018-06-18 11:30:00,200.07,200.19,199.65,200.1,175300.0,168.5983,168.6994,168.2444,168.6236,175300.0
2018-06-18 12:00:00,200.06,200.38,199.91,200.1,128881.0,168.5899,168.8595,168.4635,168.6236,128881.0
2018-06-18 12:30:00,200.09,200.55,200.09,200.39,102200.0,168.6151,169.0028,168.6151,168.868,102200.0
2018-06-18 13:00:00,200.39,200.56,200.16,200.41,104301.0,168.868,169.0112,168.6741,168.8848,104301.0
2018-06-18 13:30:00,200.44,200.63,199.96,200.09,141933.0,168.9101,169.0702,168.5056,168.6151,141933.0
2018-06-18 14:00:00,200.11,200.37,200.03,200.18,100298.0,168.632,168.8511,168.5646,168.691,100298.0
2018-06-18 14:30:00,200.19,200.27,199.94,200.14,134980.0,168.6994,168.7668,168.4887,168.6573,134980.0
2018-06-18 15:00:00,200.13,200.65,200.03,200.42,186740.0,168.6489,169.0871,168.5646,168.8932,186740.0
2018-06-18 15:30:00,200.4,200.91,200.3,200.7,318746.0,168.8764,169.3062,168.7921,169.1292,318746.0
2018-06-19 09:30:00,198.21,199.9,198.1,199.06,436524.0,167.0309,168.455,166.9382,167.7472,436524.0
2018-06-19 10:00:00,199.03,199.34,198.75,198.95,311859.0,167.7219,167.9831,167.4859,167.6545,311859.0
2018-06-19 10:30:00,198.95,199.48,198.89,199.37,440009.0,167.6545,168.1011,167.6039,168.0084,440009.0
2018-06-19 11:00:00,199.37,199.52,198.92,199.19,372426.0,168.0084,168.1348,167.6292,167.8567,372426.0
2018-06-19 11:30:00,199.2,199.3,198.93,198.95,131633.0,167.8651,167.9494,167.6376,167.6545,131633.0
2018-06-19 12:00:00,198.95,199.23,198.73,198.73,186887.0,167.6545,167.8904,167.4691,167.4691,186887.0
2018-06-19 12:30:00,198.76,198.94,198.44,198.54,242122.0,167.4944,167.646,167.2247,167.309,242122.0
2018-06-19 13:00:00,198.55,198.87,198.17,198.32,173175.0,167.3174,167.5871,166.9972,167.1236,173175.0
2018-06-19 13:30:00,198.32,198.8,198.19,198.6,162756.0,167.1236,167.5281,167.014,167.3595,162756.0
2018-06-19 14:00:00,198.6,199.07,198.59,198.83,189393.0,167.3595,167.7556,167.3511,167.5534,189393.0
2018-06-19 14:30:00,198.83,199.15,198.64,199.02,185621.0,167.5534,167.823,167.3932,167.7135,185621.0
2018-06-19 15:00:00,199.04,199.15,198.61,198.82,238398.0,167.7303,167.823,167.368,167.5449,238398.0
2018-06-19 15:30:00,198.82,199.32,198.72,199.2,387702.0,167.5449,167.9663,167.4607,167.8651,387702.0
2018-06-20 09:30:00,200.0,200.13,198.78,199.04,235763.0,168.5393,168.6489,167.5112,167.7303,235763.0
2018-06-20 10:00:00,199.02,199.15,198.12,198.74,200327.0,167.7135,167.823,166.955,167.4775,200327.0
2018-06-20 10:30:00,198.76,198.99,198.54,198.68,179794.0,167.4944,167.6882,167.309,167.4269,179794.0
2018-06-20 11:00:00,198.68,198.68,198.2,198.22,204834.0,167.4269,167.4269,167.0225,167.0393,204834.0
2018-06-20 11:30:00,198.22,198.54,198.19,198.52,153250.0,167.0393,167.309,167.014,167.2921,153250.0
2018-06-20 12:00:00,198.52,199.74,198.52,199.55,213319.0,167.2921,168.3202,167.2921,168.1601,213319.0
2018-06-20 12:30:00,199.53,199.87,199.53,199.72,90452.0,168.1432,168.4298,168.1432,168.3034,90452.0
2018-06-20 13:00:00,199.72,199.79,199.26,199.4,97132.0,168.3034,168.3623,167.9157,168.0337,97132.0
2018-06-20 13:30:00,199.41,199.58,199.27,199.42,115664.0,168.0421,168.1854,167.9241,168.0505,115664.0
2018-06-20 14:00:00,199.4,199.46,199.05,199.12,92275.0,168.0337,168.0842,167.7387,167.7977,92275.0
2018-06-20 14:30:00,199.1,199.11,198.83,198.89,134406.0,167.7809,167.7893,167.5534,167.6039,134406.0
2018-06-20 15:00:00,198.9,199.4,198.8,199.39,121444.0,167.6123,168.0337,167.5281,168.0253,121444.0
2018-06-20 15:30:00,199.38,199.49,198.91,199.1,409130.0,168.0168,168.1095,167.6208,167.7809,409130.0
2018-06-21 09:30:00,199.21,199.99,199.14,199.46,259267.0,167.8736,168.5309,167.8146,168.0842,259267.0
2018-06-21 10:00:00,199.48,199.62,198.61,198.74,239271.0,168.1011,168.2191,167.368,167.4775,239271.0
2018-06-21 10:30:00,198.71,200.85,198.71,200.69,294239.0,167.4522,169.2556,167.4522,169.1208,294239.0
2018-06-21 11:00:00,200.7,200.87,200.06,200.14,243446.0,169.1292,169.2725,168.5899,168.6573,243446.0
2018-06-21 11:30:00,200.19,200.94,199.95,200.63,140541.0,168.6994,169.3314,168.4972,169.0702,140541.0
2018-06-21 12:00:00,200.63,200.68,200.3,200.48,136779.0,169.0702,169.1123,168.7921,168.9438,136779.0
2018-06-21 12:30:00,200.45,200.5,199.9,199.9,74009.0,168.9185,168.9607,168.455,168.455,74009.0
2018-06-21 13:00:00,199.88,200.31,199.69,200.15,70392.0,168.4382,168.8005,168.2781,168.6657,70392.0
2018-06-21 13:30:00,200.17,200.47,200.17,200.44,75830.0,168.6826,168.9354,168.6826,168.9101,75830.0
2018-06-21 14:00:00,200.41,200.66,200.23,200.43,93148.0,168.8848,169.0955,168.7331,168.9017,93148.0
2018-06-21 14:30:00,200.46,200.66,200.22,200.22,129506.0,168.9269,169.0955,168.7247,168.7247,129506.0
2018-06-21 15:00:00,200.21,200.57,200.0,200.53,188214.0,168.7163,169.0196,168.5393,168.9859,188214.0
2018-06-21 15:30:00,200.52,200.64,200.0,200.33,343184.0,168.9775,169.0786,168.5393,168.8174,343184.0
2018-06-22 09:30:00,200.79,201.2,199.32,200.17,220839.0,169.205,169.5505,167.9663,168.6826,220839.0
2018-06-22 10:00:00,200.21,200.64,199.75,199.8,210041.0,168.7163,169.0786,168.3286,168.3708,210041.0
2018-06-22 10:30:00,199.76,199.77,198.98,199.24,213508.0,168.3371,168.3455,167.6798,167.8989,213508.0
2018-06-22 11:00:00,199.28,199.8,199.15,199.8,151721.0,167.9326,168.3708,167.823,168.3708,151721.0
2018-06-22 11:30:00,199.78,199.87,199.39,199.5,130397.0,168.3539,168.4298,168.0253,168.118,130397.0
2018-06-22 12:00:00,199.52,199.75,199.42,199.47,136998.0,168.1348,168.3286,168.0505,168.0927,136998.0
2018-06-22 12:30:00,199.44,199.49,198.99,199.18,108182.0,168.0674,168.1095,167.6882,167.8483,108182.0
2018-06-22 13:00:00,199.19,199.22,198.62,199.02,140687.0,167.8567,167.882,167.3764,167.7135,140687.0
2018-06-22 13:30:00,199.03,199.31,198.96,199.25,136630.0,167.7219,167.9578,167.6629,167.9073,136630.0
2018-06-22 14:00:00,199.23,199.46,199.2,199.33,141838.0,167.8904,168.0842,167.8651,167.9747,141838.0
2018-06-22 14:30:00,199.34,199.7,199.32,199.57,99812.0,167.9831,168.2865,167.9663,168.1769,99812.0
2018-06-22 15:00:00,199.57,199.84,199.39,199.66,278732.0,168.1769,168.4045,168.0253,168.2528,278732.0
2018-06-22 15:30:00,199.68,199.86,197.17,197.42,1358302.0,168.2696,168.4213,166.1545,166.3651,1358302.0
2018-06-25 09:30:00,197.41,197.84,196.89,197.22,355830.0,166.3567,166.7191,165.9185,166.1966,355830.0
2018-06-25 10:00:00,197.17,197.6,196.45,196.7,250841.0,166.1545,166.5168,165.5477,165.7584,250841.0
2018-06-25 10:30:00,196.75,197.09,196.41,196.58,185903.0,165.8005,166.0871,165.514,165.6573,185903.0
2018-06-25 11:00:00,196.59,196.92,195.91,195.93,261275.0,165.6657,165.9438,165.0927,165.1095,261275.0
2018-06-25 11:30:00,195.95,196.48,195.5,196.19,168452.0,165.1264,165.573,164.7472,165.3286,168452.0
2018-06-25 12:00:00,196.2,196.38,195.62,196.34,241587.0,165.3371,165.4887,164.8483,165.455,241587.0
2018-06-25 12:30:00,196.34,196.61,196.03,196.5,168290.0,165.455,165.6826,165.1938,165.5899,168290.0
2018-06-25 13:00:00,196.49,196.58,196.16,196.29,228745.0,165.5814,165.6573,165.3034,165.4129,228745.0
2018-06-25 13:30:00,196.28,196.96,196.24,196.77,153408.0,165.4045,165.9775,165.3708,165.8174,153408.0
2018-06-25 14:00:00,196.69,196.74,196.3,196.39,168916.0,165.75,165.7921,165.4213,165.4972,168916.0
2018-06-25 14:30:00,196.38,196.41,195.06,195.47,222685.0,165.4887,165.514,164.3764,164.7219,222685.0
2018-06-25 15:00:00,195.45,195.76,195.16,195.48,229088.0,164.705,164.9663,164.4607,164.7303,229088.0
2018-06-25 15:30:00,195.52,196.86,195.4,196.38,565068.0,164.764,165.8932,164.6629,165.4887,565068.0
2018-06-26 09:30:00,196.58,196.81,195.6,196.04,277773.0,165.6573,165.8511,164.8314,165.2022,277773.0
2018-06-26 10:00:00,196.01,197.33,195.94,196.51,263966.0,165.1769,166.2893,165.118,165.5983,263966.0
2018-06-26 10:30:00,196.5,196.91,195.87,196.01,144323.0,165.5899,165.9354,165.059,165.1769,144323.0
2018-06-26 11:00:00,196.04,196.42,195.92,196.14,116811.0,165.2022,165.5225,165.1011,165.2865,116811.0
2018-06-26 11:30:00,196.15,196.71,196.02,196.51,103242.0,165.2949,165.7668,165.1854,165.5983,103242.0
2018-06-26 12:00:00,196.53,196.81,196.46,196.59,103725.0,165.6151,165.8511,165.5562,165.6657,103725.0
2018-06-26 12:30:00,196.57,196.79,196.4,196.62,68076.0,165.6489,165.8342,165.5056,165.691,68076.0
2018-06-26 13:00:00,196.61,197.1,196.53,197.0,71475.0,165.6826,166.0955,165.6151,166.0112,71475.0
2018-06-26 13:30:00,197.0,197.06,196.56,196.6,83217.0,166.0112,166.0618,165.6404,165.6741,83217.0
2018-06-26 14:00:00,196.63,196.7,196.33,196.33,78616.0,165.6994,165.7584,165.4466,165.4466,78616.0
2018-06-26 14:30:00,196.35,196.8,196.34,196.63,82737.0,165.4635,165.8427,165.455,165.6994,82737.0
2018-06-26 15:00:00,196.61,196.84,196.5,196.67,95135.0,165.6826,165.8764,165.5899,165.7331,95135.0
2018-06-26 15:30:00,196.68,196.96,196.28,196.36,364822.0,165.7416,165.9775,165.4045,165.4719,364822.0
2018-06-27 09:30:00,196.66,197.12,196.23,196.63,196087.0,165.7247,166.1123,165.3623,165.6994,196087.0
2018-06-27 10:00:00,196.62,197.9,196.4,197.28,219164.0,165.691,166.7696,165.5056,166.2472,219164.0
2018-06-27 10:30:00,197.27,197.99,197.13,197.52,133434.0,166.2387,166.8455,166.1208,166.4494,133434.0
2018-06-27 11:00:00,197.47,197.59,196.43,196.46,131011.0,166.4073,166.5084,165.5309,165.5562,131011.0
2018-06-27 11:30:00,196.47,197.17,196.3,197.08,158447.0,165.5646,166.1545,165.4213,166.0786,158447.0
2018-06-27 12:00:00,197.1,197.55,197.01,197.09,73063.0,166.0955,166.4747,166.0196,166.0871,73063.0
2018-06-27 12:30:00,197.07,197.13,196.27,196.3,102340.0,166.0702,166.1208,165.396,165.4213,102340.0
2018-06-27 13:00:00,196.32,196.71,195.7,196.0,150017.0,165.4382,165.7668,164.9157,165.1685,150017.0
2018-06-27 13:30:00,195.98,196.23,195.67,195.88,91406.0,165.1517,165.3623,164.8904,165.0674,91406.0
2018-06-27 14:00:00,195.83,196.07,195.5,195.87,126561.0,165.0253,165.2275,164.7472,165.059,126561.0
2018-06-27 14:30:00,195.83,195.94,195.34,195.52,132532.0,165.0253,165.118,164.6123,164.764,132532.0
2018-06-27 15:00:00,195.54,196.05,195.03,195.98,259688.0,164.7809,165.2107,164.3511,165.1517,259688.0
2018-06-27 15:30:00,195.96,196.05,195.01,195.03,498254.0,165.1348,165.2107,164.3342,164.3511,498254.0
2018-06-28 09:30:00,195.0,195.35,193.51,195.19,287211.0,164.3258,164.6208,163.0702,164.4859,287211.0
2018-06-28 10:00:00,195.22,195.63,194.59,195.2,168188.0,164.5112,164.8567,163.9803,164.4944,168188.0
2018-06-28 10:30:00,195.14,195.25,194.44,195.09,266971.0,164.4438,164.5365,163.8539,164.4017,266971.0
2018-06-28 11:00:00,195.11,195.92,194.88,195.89,128941.0,164.4185,165.1011,164.2247,165.0758,128941.0
2018-06-28 11:30:00,195.83,195.98,195.05,195.26,174084.0,165.0253,165.1517,164.368,164.5449,174084.0
2018-06-28 12:00:00,195.31,195.38,194.45,194.68,116060.0,164.5871,164.646,163.8623,164.0562,116060.0
2018-06-28 12:30:00,194.66,195.23,194.48,195.16,153919.0,164.0393,164.5196,163.8876,164.4607,153919.0
2018-06-28 13:00:00,195.12,195.45,195.04,195.29,51128.0,164.4269,164.705,164.3595,164.5702,51128.0
2018-06-28 13:30:00,195.33,195.74,195.16,195.57,56989.0,164.6039,164.9494,164.4607,164.8062,56989.0
2018-06-28 14:00:00,195.57,195.65,195.24,195.59,74177.0,164.8062,164.8736,164.5281,164.823,74177.0
2018-06-28 14:30:00,195.59,195.82,195.35,195.81,70980.0,164.823,165.0168,164.6208,165.0084,70980.0
2018-06-28 15:00:00,195.81,196.01,195.5,195.5,113246.0,165.0084,165.1769,164.7472,164.7472,113246.0
2018-06-28 15:30:00,195.51,195.57,194.95,195.21,306041.0,164.7556,164.8062,164.2837,164.5028,306041.0
2018-06-29 09:30:00,195.86,198.83,195.86,198.18,436635.0,165.0505,167.5534,165.0505,167.0056,436635.0
2018-06-29 10:00:00,198.15,198.18,197.13,197.41,250249.0,166.9803,167.0056,166.1208,166.3567,250249.0
2018-06-29 10:30:00,197.4,197.57,196.69,196.99,124997.0,166.3483,166.4916,165.75,166.0028,124997.0
2018-06-29 11:00:00,196.97,197.2,196.78,197.02,116789.0,165.9859,166.1798,165.8258,166.0281,116789.0
2018-06-29 11:30:00,197.0,197.05,196.15,196.3,137411.0,166.0112,166.0534,165.2949,165.4213,137411.0
2018-06-29 12:00:00,196.29,196.57,196.2,196.3,104324.0,165.4129,165.6489,165.3371,165.4213,104324.0
2018-06-29 12:30:00,196.33,196.46,196.06,196.38,95815.0,165.4466,165.5562,165.2191,165.4887,95815.0
2018-06-29 13:00:00,196.42,196.64,196.24,196.33,69127.0,165.5225,165.7078,165.3708,165.4466,69127.0
2018-06-29 13:30:00,196.3,196.42,196.19,196.29,53029.0,165.4213,165.5225,165.3286,165.4129,53029.0
2018-06-29 14:00:00,196.31,196.43,196.13,196.32,60275.0,165.4298,165.5309,165.2781,165.4382,60275.0
2018-06-29 14:30:00,196.31,196.34,195.9,196.27,65530.0,165.4298,165.455,165.0842,165.396,65530.0
2018-06-29 15:00:00,196.27,196.4,195.72,195.9,110649.0,165.396,165.5056,164.9326,165.0842,110649.0
2018-06-29 15:30:00,195.9,195.95,194.99,195.15,744074.0,165.0842,165.1264,164.3174,164.4522,744074.0
2018-07-02 09:30:00,193.82,194.03,192.12,193.34,356023.0,163.3314,163.5084,161.8989,162.9269,356023.0
2018-07-02 10:00:00,193.3,193.83,192.73,192.85,176870.0,162.8932,163.3399,162.4129,162.514,176870.0
2018-07-02 10:30:00,192.86,193.5,192.85,193.3,158726.0,162.5225,163.0618,162.514,162.8932,158726.0
2018-07-02 11:00:00,193.39,193.96,192.92,193.24,133081.0,162.9691,163.4494,162.573,162.8427,133081.0
2018-07-02 11:30:00,193.22,193.22,192.67,193.04,117254.0,162.8258,162.8258,162.3623,162.6741,117254.0
2018-07-02 12:00:00,193.01,193.08,192.63,193.04,162768.0,162.6489,162.7078,162.3286,162.6741,162768.0
2018-07-02 12:30:00,193.01,193.39,192.92,193.17,91058.0,162.6489,162.9691,162.573,162.7837,91058.0
2018-07-02 13:00:00,193.16,193.28,192.65,192.65,96708.0,162.7753,162.8764,162.3455,162.3455,96708.0
2018-07-02 13:30:00,192.62,193.42,192.59,193.2,109420.0,162.3202,162.9944,162.2949,162.809,109420.0
2018-07-02 14:00:00,193.21,193.67,193.19,193.61,200136.0,162.8174,163.205,162.8005,163.1545,200136.0
2018-07-02 14:30:00,193.61,193.73,193.15,193.34,181789.0,163.1545,163.2556,162.7668,162.9269,181789.0
2018-07-02 15:00:00,193.35,193.72,193.35,193.69,192246.0,162.9354,163.2472,162.9354,163.2219,192246.0
2018-07-02 15:30:00,193.69,194.18,193.39,194.02,434023.0,163.2219,163.6348,162.9691,163.5,434023.0
2018-07-03 09:30:00,194.44,195.71,194.11,194.48,167194.0,163.8539,164.9241,163.5758,163.8876,167194.0
2018-07-03 10:00:00,194.52,195.13,194.3,194.92,112534.0,163.9213,164.4354,163.7359,164.2584,112534.0
2018-07-03 10:30:00,194.92,194.97,193.94,194.14,116516.0,164.2584,164.3005,163.4326,163.6011,116516.0
2018-07-03 11:00:00,194.13,194.26,193.8,193.82,68201.0,163.5927,163.7022,163.3146,163.3314,68201.0
2018-07-03 11:30:00,193.82,194.09,193.65,194.09,85753.0,163.3314,163.559,163.1882,163.559,85753.0
2018-07-03 12:00:00,194.1,194.28,193.56,193.64,97096.0,163.5674,163.7191,163.1123,163.1798,97096.0
2018-07-03 12:30:00,193.64,193.96,193.41,193.9,322063.0,163.1798,163.4494,162.9859,163.3989,322063.0
2018-07-05 09:30:00,194.49,194.59,193.43,193.65,192156.0,163.896,163.9803,163.0028,163.1882,192156.0
2018-07-05 10:00:00,193.89,194.47,193.67,193.86,113737.0,163.3904,163.8792,163.205,163.3651,113737.0
2018-07-05 10:30:00,193.9,194.19,193.25,193.48,107207.0,163.3989,163.6432,162.8511,163.0449,107207.0
2018-07-05 11:00:00,193.44,194.13,193.13,193.97,118867.0,163.0112,163.5927,162.75,163.4578,118867.0
2018-07-05 11:30:00,193.95,194.31,193.95,194.17,75356.0,163.441,163.7444,163.441,163.6264,75356.0
2018-07-05 12:00:00,194.21,194.69,194.14,194.6,51846.0,163.6601,164.0646,163.6011,163.9887,51846.0
2018-07-05 12:30:00,194.59,194.66,194.35,194.54,41854.0,163.9803,164.0393,163.7781,163.9382,41854.0
2018-07-05 13:00:00,194.51,194.74,194.43,194.53,85824.0,163.9129,164.1067,163.8455,163.9298,85824.0
2018-07-05 13:30:00,194.55,194.56,194.04,194.17,68467.0,163.9466,163.955,163.5168,163.6264,68467.0
2018-07-05 14:00:00,194.17,194.5,193.6,194.25,116148.0,163.6264,163.9045,163.146,163.6938,116148.0
2018-07-05 14:30:00,194.23,194.42,193.9,193.98,80130.0,163.6769,163.8371,163.3989,163.4663,80130.0
2018-07-05 15:00:00,193.99,194.48,193.97,194.31,141137.0,163.4747,163.8876,163.4578,163.7444,141137.0
2018-07-05 15:30:00,194.3,194.54,194.21,194.41,247223.0,163.7359,163.9382,163.6601,163.8286,247223.0
2018-07-06 09:30:00,194.58,194.58,192.95,194.01,182047.0,163.9719,163.9719,162.5983,163.4916,182047.0
2018-07-06 10:00:00,193.97,194.25,193.7,194.03,96694.0,163.4578,163.6938,163.2303,163.5084,96694.0
2018-07-06 10:30:00,194.04,194.56,193.87,194.34,102629.0,163.5168,163.955,163.3736,163.7696,102629.0
2018-07-06 11:00:00,194.36,194.87,194.27,194.5,110537.0,163.7865,164.2163,163.7107,163.9045,110537.0
2018-07-06 11:30:00,194.53,194.95,194.48,194.7,126079.0,163.9298,164.2837,163.8876,164.073,126079.0
2018-07-06 12:00:00,194.7,195.35,194.66,195.07,73538.0,164.073,164.6208,164.0393,164.3848,73538.0
2018-07-06 12:30:00,195.05,195.05,194.68,194.82,44279.0,164.368,164.368,164.0562,164.1741,44279.0
2018-07-06 13:00:00,194.83,195.22,194.82,195.22,51180.0,164.1826,164.5112,164.1741,164.5112,51180.0
2018-07-06 13:30:00,195.2,195.31,194.98,195.08,62312.0,164.4944,164.5871,164.309,164.3932,62312.0
2018-07-06 14:00:00,195.06,195.18,195.01,195.11,79421.0,164.3764,164.4775,164.3342,164.4185,79421.0
2018-07-06 14:30:00,195.1,195.1,194.73,194.81,60676.0,164.4101,164.4101,164.0983,164.1657,60676.0
2018-07-06 15:00:00,194.8,195.0,194.59,194.84,96075.0,164.1573,164.3258,163.9803,164.191,96075.0
2018-07-06 15:30:00,194.85,194.95,194.2,194.51,342357.0,164.1994,164.2837,163.6517,163.9129,342357.0
2018-07-09 09:30:00,195.7,196.05,195.03,195.83,230151.0,164.9157,165.2107,164.3511,165.0253,230151.0
2018-07-09 10:00:00,195.8,196.06,195.35,195.56,126614.0,165.0,165.2191,164.6208,164.7977,126614.0
2018-07-09 10:30:00,195.59,196.0,195.54,195.91,102426.0,164.823,165.1685,164.7809,165.0927,102426.0
2018-07-09 11:00:00,195.91,196.1,195.82,195.86,125440.0,165.0927,165.2528,165.0168,165.0505,125440.0
2018-07-09 11:30:00,195.84,196.32,195.77,196.22,109849.0,165.0337,165.4382,164.9747,165.3539,109849.0
2018-07-09 12:00:00,196.24,196.71,196.16,196.19,90111.0,165.3708,165.7668,165.3034,165.3286,90111.0
2018-07-09 12:30:00,196.18,196.28,195.91,196.21,82537.0,165.3202,165.4045,165.0927,165.3455,82537.0
2018-07-09 13:00:00,196.22,196.35,196.07,196.26,61261.0,165.3539,165.4635,165.2275,165.3876,61261.0
2018-07-09 13:30:00,196.23,196.48,196.21,196.47,48140.0,165.3623,165.573,165.3455,165.5646,48140.0
2018-07-09 14:00:00,196.47,196.48,196.19,196.27,63862.0,165.5646,165.573,165.3286,165.396,63862.0
2018-07-09 14:30:00,196.25,196.45,196.2,196.39,69976.0,165.3792,165.5477,165.3371,165.4972,69976.0
2018-07-09 15:00:00,196.39,196.47,196.13,196.23,80567.0,165.4972,165.5646,165.2781,165.3623,80567.0
2018-07-09 15:30:00,196.22,196.35,195.96,196.09,367860.0,165.3539,165.4635,165.1348,165.2444,367860.0
2018-07-10 09:30:00,196.56,197.35,196.38,197.05,224383.0,165.6404,166.3062,165.4887,166.0534,224383.0
2018-07-10 10:00:00,197.1,197.47,196.91,197.01,132885.0,166.0955,166.4073,165.9354,166.0196,132885.0
2018-07-10 10:30:00,197.01,197.31,196.61,197.0,108162.0,166.0196,166.2725,165.6826,166.0112,108162.0
2018-07-10 11:00:00,197.01,197.2,196.79,197.07,140832.0,166.0196,166.1798,165.8342,166.0702,140832.0
2018-07-10 11:30:00,197.1,197.66,197.0,197.6,86493.0,166.0955,166.5674,166.0112,166.5168,86493.0
2018-07-10 12:00:00,197.59,197.64,197.12,197.22,104610.0,166.5084,166.5505,166.1123,166.1966,104610.0
2018-07-10 12:30:00,197.22,197.39,197.08,197.09,71578.0,166.1966,166.3399,166.0786,166.0871,71578.0
2018-07-10 13:00:00,197.07,197.15,196.94,197.03,49069.0,166.0702,166.1376,165.9607,166.0365,49069.0
2018-07-10 13:30:00,197.0,197.09,196.75,197.08,49481.0,166.0112,166.0871,165.8005,166.0786,49481.0
2018-07-10 14:00:00,197.08,197.34,197.02,197.25,74194.0,166.0786,166.2977,166.0281,166.2219,74194.0
2018-07-10 14:30:00,197.28,197.7,197.22,197.62,111007.0,166.2472,166.6011,166.1966,166.5337,111007.0
2018-07-10 15:00:00,197.65,197.76,197.42,197.61,160927.0,166.559,166.6517,166.3651,166.5253,160927.0
2018-07-10 15:30:00,197.61,197.75,197.37,197.57,336566.0,166.5253,166.6432,166.323,166.4916,336566.0
2018-07-11 09:30:00,197.22,197.32,195.95,196.28,281885.0,166.1966,166.2809,165.1264,165.4045,281885.0
2018-07-11 10:00:00,196.26,196.62,196.04,196.46,169761.0,165.3876,165.691,165.2022,165.5562,169761.0
2018-07-11 10:30:00,196.4,197.27,196.36,197.23,188122.0,165.5056,166.2387,165.4719,166.205,188122.0
2018-07-11 11:00:00,197.27,197.76,197.23,197.25,108969.0,166.2387,166.6517,166.205,166.2219,108969.0
2018-07-11 11:30:00,197.21,197.42,196.92,197.23,194510.0,166.1882,166.3651,165.9438,166.205,194510.0
2018-07-11 12:00:00,197.21,197.26,196.75,196.96,184835.0,166.1882,166.2303,165.8005,165.9775,184835.0
2018-07-11 12:30:00,196.95,197.06,196.77,196.9,65351.0,165.9691,166.0618,165.8174,165.9269,65351.0
2018-07-11 13:00:00,196.91,197.22,196.88,197.16,97072.0,165.9354,166.1966,165.9101,166.146,97072.0
2018-07-11 13:30:00,197.16,197.45,196.94,196.98,94976.0,166.146,166.3904,165.9607,165.9944,94976.0
2018-07-11 14:00:00,196.98,197.06,196.52,197.0,97668.0,165.9944,166.0618,165.6067,166.0112,97668.0
2018-07-11 14:30:00,197.01,197.23,196.83,196.94,76576.0,166.0196,166.205,165.868,165.9607,76576.0
2018-07-11 15:00:00,196.94,197.11,196.84,196.94,125499.0,165.9607,166.1039,165.8764,165.9607,125499.0
2018-07-11 15:30:00,196.97,197.22,196.82,196.91,324071.0,165.9859,166.1966,165.8595,165.9354,324071.0
2018-07-12 09:30:00,198.2,198.3,197.15,197.95,174845.0,167.0225,167.1067,166.1376,166.8118,174845.0
2018-07-12 10:00:00,197.93,198.36,197.74,198.12,187636.0,166.7949,167.1573,166.6348,166.955,187636.0
2018-07-12 10:30:00,198.11,198.18,197.57,197.58,146365.0,166.9466,167.0056,166.4916,166.5,146365.0
2018-07-12 11:00:00,197.59,197.78,197.19,197.44,141801.0,166.5084,166.6685,166.1713,166.382,141801.0
2018-07-12 11:30:00,197.43,197.65,197.0,197.65,123870.0,166.3736,166.559,166.0112,166.559,123870.0
2018-07-12 12:00:00,197.69,197.8,197.53,197.7,72790.0,166.5927,166.6854,166.4578,166.6011,72790.0
2018-07-12 12:30:00,197.69,198.37,197.68,198.17,128129.0,166.5927,167.1657,166.5842,166.9972,128129.0
2018-07-12 13:00:00,198.17,198.47,198.09,198.45,112053.0,166.9972,167.25,166.9298,167.2331,112053.0
2018-07-12 13:30:00,198.44,198.48,197.83,197.97,90142.0,167.2247,167.2584,166.7107,166.8286,90142.0
2018-07-12 14:00:00,197.94,198.06,197.69,197.97,59964.0,166.8034,166.9045,166.5927,166.8286,59964.0
2018-07-12 14:30:00,197.97,197.97,197.71,197.86,67032.0,166.8286,166.8286,166.6095,166.7359,67032.0
2018-07-12 15:00:00,197.85,197.99,197.44,197.67,150503.0,166.7275,166.8455,166.382,166.5758,150503.0
2018-07-12 15:30:00,197.67,198.1,197.53,197.94,274274.0,166.5758,166.9382,166.4578,166.8034,274274.0
2018-07-13 09:30:00,198.46,199.58,198.46,199.43,169969.0,167.2416,168.1854,167.2416,168.059,169969.0
2018-07-13 10:00:00,199.36,199.55,198.56,198.93,93961.0,168.0,168.1601,167.3258,167.6376,93961.0
2018-07-13 10:30:00,198.95,199.58,198.78,199.5,83449.0,167.6545,168.1854,167.5112,168.118,83449.0
2018-07-13 11:00:00,199.6,199.93,199.12,199.16,125842.0,168.2022,168.4803,167.7977,167.8314,125842.0
2018-07-13 11:30:00,199.16,199.47,199.05,199.22,70972.0,167.8314,168.0927,167.7387,167.882,70972.0
2018-07-13 12:00:00,199.25,199.33,198.72,199.05,75526.0,167.9073,167.9747,167.4607,167.7387,75526.0
2018-07-13 12:30:00,199.01,199.24,198.81,199.23,83696.0,167.705,167.8989,167.5365,167.8904,83696.0
2018-07-13 13:00:00,199.25,199.28,199.0,199.13,43652.0,167.9073,167.9326,167.6966,167.8062,43652.0
2018-07-13 13:30:00,199.14,199.14,198.81,199.08,58249.0,167.8146,167.8146,167.5365,167.764,58249.0
2018-07-13 14:00:00,199.04,199.04,198.73,198.89,45668.0,167.7303,167.7303,167.4691,167.6039,45668.0
2018-07-13 14:30:00,198.86,198.98,198.7,198.86,54015.0,167.5786,167.6798,167.4438,167.5786,54015.0
2018-07-13 15:00:00,198.85,199.0,198.72,198.76,56574.0,167.5702,167.6966,167.4607,167.4944,56574.0
2018-07-13 15:30:00,198.75,199.0,198.48,198.65,258722.0,167.4859,167.6966,167.2584,167.4017,258722.0
2018-07-16 09:30:00,199.14,199.22,197.89,198.34,254708.0,167.8146,167.882,166.7612,167.1404,254708.0
2018-07-16 10:00:00,198.38,198.55,198.2,198.32,85116.0,167.1741,167.3174,167.0225,167.1236,85116.0
2018-07-16 10:30:00,198.36,198.67,198.28,198.35,97711.0,167.1573,167.4185,167.0899,167.1489,97711.0
2018-07-16 11:00:00,198.37,198.77,198.34,198.62,106468.0,167.1657,167.5028,167.1404,167.3764,106468.0
2018-07-16 11:30:00,198.62,198.63,198.17,198.32,69129.0,167.3764,167.3848,166.9972,167.1236,69129.0
2018-07-16 12:00:00,198.35,198.36,198.06,198.25,81769.0,167.1489,167.1573,166.9045,167.0646,81769.0
2018-07-16 12:30:00,198.3,198.47,197.94,198.46,82178.0,167.1067,167.25,166.8034,167.2416,82178.0
2018-07-16 13:00:00,198.46,198.47,198.28,198.29,71721.0,167.2416,167.25,167.0899,167.0983,71721.0
2018-07-16 13:30:00,198.29,198.53,198.23,198.42,98046.0,167.0983,167.3005,167.0477,167.2078,98046.0
2018-07-16 14:00:00,198.42,198.64,198.23,198.57,74992.0,167.2078,167.3932,167.0477,167.3342,74992.0
2018-07-16 14:30:00,198.56,198.61,198.25,198.31,96114.0,167.3258,167.368,167.0646,167.1151,96114.0
2018-07-16 15:00:00,198.32,198.7,198.31,198.67,95221.0,167.1236,167.4438,167.1151,167.4185,95221.0
2018-07-16 15:30:00,198.67,198.98,198.61,198.84,308325.0,167.4185,167.6798,167.368,167.5618,308325.0
2018-07-17 09:30:00,198.63,199.86,198.63,199.63,154454.0,167.3848,168.4213,167.3848,168.2275,154454.0
2018-07-17 10:00:00,199.65,199.96,199.31,199.86,97747.0,168.2444,168.5056,167.9578,168.4213,97747.0
2018-07-17 10:30:00,199.86,200.21,199.86,200.1,142205.0,168.4213,168.7163,168.4213,168.6236,142205.0
2018-07-17 11:00:00,200.11,200.6,200.02,200.35,107281.0,168.632,169.0449,168.5562,168.8342,107281.0
2018-07-17 11:30:00,200.36,200.89,200.31,200.77,118755.0,168.8427,169.2893,168.8005,169.1882,118755.0
2018-07-17 12:00:00,200.78,200.98,200.55,200.88,57282.0,169.1966,169.3651,169.0028,169.2809,57282.0
2018-07-17 12:30:00,200.9,201.03,200.68,200.93,84923.0,169.2977,169.4073,169.1123,169.323,84923.0
2018-07-17 13:00:00,200.92,200.99,200.46,200.65,60587.0,169.3146,169.3736,168.9269,169.0871,60587.0
2018-07-17 13:30:00,200.66,200.98,200.52,200.89,59362.0,169.0955,169.3651,168.9775,169.2893,59362.0
2018-07-17 14:00:00,200.89,201.09,200.76,201.02,71760.0,169.2893,169.4578,169.1798,169.3989,71760.0
2018-07-17 14:30:00,201.04,201.08,200.82,200.82,59863.0,169.4157,169.4494,169.2303,169.2303,59863.0
2018-07-17 15:00:00,200.84,201.38,200.82,201.26,132652.0,169.2472,169.7022,169.2303,169.6011,132652.0
2018-07-17 15:30:00,201.26,201.43,200.97,201.05,271908.0,169.6011,169.7444,169.3567,169.4241,271908.0
2018-07-18 09:30:00,201.02,201.92,200.88,201.1,456104.0,169.3989,170.1573,169.2809,169.4663,456104.0
2018-07-18 10:00:00,201.1,201.17,200.52,200.95,202666.0,169.4663,169.5253,168.9775,169.3399,202666.0
2018-07-18 10:30:00,200.91,201.05,200.3,200.3,118395.0,169.3062,169.4241,168.7921,168.7921,118395.0
2018-07-18 11:00:00,200.3,201.18,200.25,201.06,198176.0,168.7921,169.5337,168.75,169.4326,198176.0
2018-07-18 11:30:00,201.05,201.14,200.25,200.54,164216.0,169.4241,169.5,168.75,168.9944,164216.0
2018-07-18 12:00:00,200.54,200.8,200.19,200.39,105260.0,168.9944,169.2135,168.6994,168.868,105260.0
2018-07-18 12:30:00,200.39,200.74,200.28,200.69,107331.0,168.868,169.1629,168.7753,169.1208,107331.0
2018-07-18 13:00:00,200.69,201.0,200.66,200.95,97766.0,169.1208,169.382,169.0955,169.3399,97766.0
2018-07-18 13:30:00,200.92,201.01,200.83,200.85,104766.0,169.3146,169.3904,169.2387,169.2556,104766.0
2018-07-18 14:00:00,200.84,201.23,200.81,201.15,246170.0,169.2472,169.5758,169.2219,169.5084,246170.0
2018-07-18 14:30:00,201.16,201.17,200.94,201.0,148088.0,169.5168,169.5253,169.3314,169.382,148088.0
2018-07-18 15:00:00,200.99,201.21,200.93,201.14,168823.0,169.3736,169.559,169.323,169.5,168823.0
2018-07-18 15:30:00,201.14,201.18,200.82,200.98,321520.0,169.5,169.5337,169.2303,169.3651,321520.0
2018-07-19 09:30:00,200.89,201.5,200.54,201.5,296414.0,169.2893,169.8034,168.9944,169.8034,296414.0
2018-07-19 10:00:00,201.51,202.27,201.17,201.25,193623.0,169.8118,170.4522,169.5253,169.5927,193623.0
2018-07-19 10:30:00,201.28,201.99,201.06,201.86,166344.0,169.618,170.2163,169.4326,170.1067,166344.0
2018-07-19 11:00:00,201.86,202.25,201.82,201.97,87669.0,170.1067,170.4354,170.073,170.1994,87669.0
2018-07-19 11:30:00,202.01,202.95,202.01,202.85,187434.0,170.2331,171.0253,170.2331,170.941,187434.0
2018-07-19 12:00:00,202.86,202.92,202.42,202.51,107457.0,170.9494,171.0,170.5786,170.6545,107457.0
2018-07-19 12:30:00,202.52,202.66,202.39,202.5,77838.0,170.6629,170.7809,170.5534,170.646,77838.0
2018-07-19 13:00:00,202.5,203.04,202.45,203.0,119618.0,170.646,171.1011,170.6039,171.0674,119618.0
2018-07-19 13:30:00,203.01,203.1,202.89,203.03,79974.0,171.0758,171.1517,170.9747,171.0927,79974.0
2018-07-19 14:00:00,203.03,203.23,202.88,202.99,89947.0,171.0927,171.2612,170.9663,171.059,89947.0
2018-07-19 14:30:00,203.0,203.0,202.5,202.62,90297.0,171.0674,171.0674,170.646,170.7472,90297.0
2018-07-19 15:00:00,202.62,202.67,202.39,202.5,97813.0,170.7472,170.7893,170.5534,170.646,97813.0
2018-07-19 15:30:00,202.52,202.84,202.45,202.63,432316.0,170.6629,170.9326,170.6039,170.7556,432316.0
2018-07-20 09:30:00,202.08,203.15,201.82,203.09,636237.0,170.2921,171.1938,170.073,171.1432,636237.0
2018-07-20 10:00:00,203.12,203.55,202.81,203.55,201219.0,171.1685,171.5309,170.9073,171.5309,201219.0
2018-07-20 10:30:00,203.56,203.58,203.15,203.32,224945.0,171.5393,171.5562,171.1938,171.3371,224945.0
2018-07-20 11:00:00,203.32,203.76,203.32,203.53,224196.0,171.3371,171.7078,171.3371,171.514,224196.0
2018-07-20 11:30:00,203.52,203.63,203.21,203.25,210114.0,171.5056,171.5983,171.2444,171.2781,210114.0
2018-07-20 12:00:00,203.27,203.56,203.13,203.52,90690.0,171.2949,171.5393,171.1769,171.5056,90690.0
2018-07-20 12:30:00,203.52,203.58,203.41,203.53,85019.0,171.5056,171.5562,171.4129,171.514,85019.0
2018-07-20 13:00:00,203.52,203.57,202.88,202.98,102046.0,171.5056,171.5477,170.9663,171.0505,102046.0
2018-07-20 13:30:00,202.97,203.44,202.95,203.36,198081.0,171.0421,171.4382,171.0253,171.3708,198081.0
2018-07-20 14:00:00,203.34,203.51,202.94,203.02,130968.0,171.3539,171.4972,171.0168,171.0842,130968.0
2018-07-20 14:30:00,203.02,203.05,202.71,202.93,87495.0,171.0842,171.1095,170.823,171.0084,87495.0
2018-07-20 15:00:00,202.92,202.96,202.66,202.74,99231.0,171.0,171.0337,170.7809,170.8483,99231.0
2018-07-20 15:30:00,202.74,202.84,202.39,202.47,286425.0,170.8483,170.9326,170.5534,170.6208,286425.0
2018-07-23 09:30:00,202.46,203.39,202.2,203.23,222632.0,170.6123,171.396,170.3932,171.2612,222632.0
2018-07-23 10:00:00,203.23,203.27,202.18,202.4,108572.0,171.2612,171.2949,170.3764,170.5618,108572.0
2018-07-23 10:30:00,202.41,202.63,202.15,202.32,100316.0,170.5702,170.7556,170.3511,170.4944,100316.0
2018-07-23 11:00:00,202.32,202.6,202.22,202.29,111733.0,170.4944,170.7303,170.4101,170.4691,111733.0
2018-07-23 11:30:00,202.29,202.58,202.29,202.44,73359.0,170.4691,170.7135,170.4691,170.5955,73359.0
2018-07-23 12:00:00,202.5,202.69,202.34,202.67,77590.0,170.646,170.8062,170.5112,170.7893,77590.0
2018-07-23 12:30:00,202.71,202.83,202.57,202.81,70971.0,170.823,170.9241,170.705,170.9073,70971.0
2018-07-23 13:00:00,202.81,202.92,202.15,202.27,65407.0,170.9073,171.0,170.3511,170.4522,65407.0
2018-07-23 13:30:00,202.27,202.4,202.2,202.22,57096.0,170.4522,170.5618,170.3932,170.4101,57096.0
2018-07-23 14:00:00,202.22,202.37,201.96,201.96,69065.0,170.4101,170.5365,170.191,170.191,69065.0
2018-07-23 14:30:00,201.97,202.2,201.9,202.17,64763.0,170.1994,170.3932,170.1404,170.368,64763.0
2018-07-23 15:00:00,202.17,202.18,201.94,202.08,101253.0,170.368,170.3764,170.1741,170.2921,101253.0
2018-07-23 15:30:00,202.09,202.28,201.98,202.23,178727.0,170.3005,170.4607,170.2078,170.4185,178727.0
2018-07-24 09:30:00,203.7,204.25,203.36,203.99,283012.0,171.6573,172.1208,171.3708,171.9017,283012.0
2018-07-24 10:00:00,203.96,204.12,203.32,203.77,315766.0,171.8764,172.0112,171.3371,171.7163,315766.0
2018-07-24 10:30:00,203.79,203.98,203.33,203.35,188128.0,171.7331,171.8932,171.3455,171.3623,188128.0
2018-07-24 11:00:00,203.39,203.65,203.14,203.56,196135.0,171.396,171.6151,171.1854,171.5393,196135.0
2018-07-24 11:30:00,203.56,204.11,203.42,204.04,223475.0,171.5393,172.0028,171.4213,171.9438,223475.0
2018-07-24 12:00:00,204.03,204.19,203.9,203.91,113113.0,171.9354,172.0702,171.8258,171.8342,113113.0
2018-07-24 12:30:00,203.9,203.9,202.64,202.8,135580.0,171.8258,171.8258,170.764,170.8989,135580.0
2018-07-24 13:00:00,202.78,202.88,202.48,202.76,165286.0,170.882,170.9663,170.6292,170.8651,165286.0
2018-07-24 13:30:00,202.78,202.88,202.33,202.54,136335.0,170.882,170.9663,170.5028,170.6798,136335.0
2018-07-24 14:00:00,202.52,202.56,201.8,202.06,154834.0,170.6629,170.6966,170.0562,170.2753,154834.0
2018-07-24 14:30:00,202.04,202.18,201.35,201.61,211179.0,170.2584,170.3764,169.6769,169.896,211179.0
2018-07-24 15:00:00,201.61,201.99,201.5,201.85,137389.0,169.896,170.2163,169.8034,170.0983,137389.0
2018-07-24 15:30:00,201.84,202.05,201.54,201.93,415752.0,170.0899,170.2668,169.8371,170.1657,415752.0
2018-07-25 09:30:00,201.4,202.29,200.89,202.1,212203.0,169.7191,170.4691,169.2893,170.309,212203.0
2018-07-25 10:00:00,202.1,202.27,200.61,200.8,175978.0,170.309,170.4522,169.0534,169.2135,175978.0
2018-07-25 10:30:00,200.81,200.93,199.46,199.67,384627.0,169.2219,169.323,168.0842,168.2612,384627.0
2018-07-25 11:00:00,199.67,199.95,199.21,199.66,307118.0,168.2612,168.4972,167.8736,168.2528,307118.0
2018-07-25 11:30:00,199.71,200.08,199.56,200.02,190320.0,168.2949,168.6067,168.1685,168.5562,190320.0
2018-07-25 12:00:00,200.06,200.1,199.71,199.75,149034.0,168.5899,168.6236,168.2949,168.3286,149034.0
2018-07-25 12:30:00,199.76,199.78,199.5,199.61,154896.0,168.3371,168.3539,168.118,168.2107,154896.0
2018-07-25 13:00:00,199.61,199.62,199.2,199.21,155361.0,168.2107,168.2191,167.8651,167.8736,155361.0
2018-07-25 13:30:00,199.22,199.64,199.07,199.38,171331.0,167.882,168.2359,167.7556,168.0168,171331.0
2018-07-25 14:00:00,199.38,199.75,199.37,199.48,201872.0,168.0168,168.3286,168.0084,168.1011,201872.0
2018-07-25 14:30:00,199.47,200.05,199.47,199.86,169416.0,168.0927,168.5814,168.0927,168.4213,169416.0
2018-07-25 15:00:00,199.86,200.0,199.71,199.85,212387.0,168.4213,168.5393,168.2949,168.4129,212387.0
2018-07-25 15:30:00,199.84,201.08,199.77,200.97,474426.0,168.4045,169.4494,168.3455,169.3567,474426.0
2018-07-26 09:30:00,201.53,202.12,201.29,201.55,225742.0,169.8286,170.3258,169.6264,169.8455,225742.0
2018-07-26 10:00:00,201.53,201.57,200.31,200.31,178556.0,169.8286,169.8623,168.8005,168.8005,178556.0
2018-07-26 10:30:00,200.33,200.92,200.22,200.6,169210.0,168.8174,169.3146,168.7247,169.0449,169210.0
2018-07-26 11:00:00,200.59,200.89,199.97,200.18,140368.0,169.0365,169.2893,168.514,168.691,140368.0
2018-07-26 11:30:00,200.19,200.5,200.11,200.25,134173.0,168.6994,168.9607,168.632,168.75,134173.0
2018-07-26 12:00:00,200.27,200.49,199.63,199.7,89161.0,168.7668,168.9522,168.2275,168.2865,89161.0
2018-07-26 12:30:00,199.69,199.75,198.99,199.17,137784.0,168.2781,168.3286,167.6882,167.8399,137784.0
2018-07-26 13:00:00,199.17,199.39,198.91,199.21,150488.0,167.8399,168.0253,167.6208,167.8736,150488.0
2018-07-26 13:30:00,199.22,199.41,199.17,199.26,83182.0,167.882,168.0421,167.8399,167.9157,83182.0
2018-07-26 14:00:00,199.24,199.83,199.19,199.79,113983.0,167.8989,168.396,167.8567,168.3623,113983.0
2018-07-26 14:30:00,199.78,200.12,199.71,199.89,131779.0,168.3539,168.6404,168.2949,168.4466,131779.0
2018-07-26 15:00:00,199.89,199.91,199.51,199.69,194125.0,168.4466,168.4635,168.1264,168.2781,194125.0
2018-07-26 15:30:00,199.7,199.95,199.31,199.4,428345.0,168.2865,168.4972,167.9578,168.0337,428345.0
2018-07-27 09:30:00,200.17,200.49,198.18,198.24,346855.0,168.6826,168.9522,167.0056,167.0562,346855.0
2018-07-27 10:00:00,198.26,198.98,197.9,198.18,330756.0,167.073,167.6798,166.7696,167.0056,330756.0
2018-07-27 10:30:00,198.17,198.57,197.56,197.78,293731.0,166.9972,167.3342,166.4831,166.6685,293731.0
2018-07-27 11:00:00,197.83,198.06,197.66,197.75,154614.0,166.7107,166.9045,166.5674,166.6432,154614.0
2018-07-27 11:30:00,197.8,198.65,197.78,198.11,115867.0,166.6854,167.4017,166.6685,166.9466,115867.0
2018-07-27 12:00:00,198.15,198.15,197.3,197.5,185108.0,166.9803,166.9803,166.264,166.4326,185108.0
2018-07-27 12:30:00,197.5,197.55,196.68,196.93,329454.0,166.4326,166.4747,165.7416,165.9522,329454.0
2018-07-27 13:00:00,196.95,197.25,196.73,197.08,111007.0,165.9691,166.2219,165.7837,166.0786,111007.0
2018-07-27 13:30:00,197.04,197.43,196.9,197.39,105066.0,166.0449,166.3736,165.9269,166.3399,105066.0
2018-07-27 14:00:00,197.37,197.59,196.76,196.87,121547.0,166.323,166.5084,165.809,165.9017,121547.0
2018-07-27 14:30:00,196.87,197.25,196.74,197.18,121804.0,165.9017,166.2219,165.7921,166.1629,121804.0
2018-07-27 15:00:00,197.19,197.67,197.05,197.07,147427.0,166.1713,166.5758,166.0534,166.0702,147427.0
2018-07-27 15:30:00,197.08,197.31,196.96,197.15,350419.0,166.0786,166.2725,165.9775,166.1376,350419.0
2018-07-30 09:30:00,196.53,197.27,196.53,197.0,159483.0,165.6151,166.2387,165.6151,166.0112,159483.0
2018-07-30 10:00:00,196.96,197.2,196.54,196.88,122604.0,165.9775,166.1798,165.6236,165.9101,122604.0
2018-07-30 10:30:00,196.89,197.0,196.52,196.77,141925.0,165.9185,166.0112,165.6067,165.8174,141925.0
2018-07-30 11:00:00,196.71,197.11,196.57,196.81,107002.0,165.7668,166.1039,165.6489,165.8511,107002.0
2018-07-30 11:30:00,196.83,197.09,196.61,196.91,97049.0,165.868,166.0871,165.6826,165.9354,97049.0
2018-07-30 12:00:00,196.88,196.88,196.4,196.54,116819.0,165.9101,165.9101,165.5056,165.6236,116819.0
2018-07-30 12:30:00,196.52,196.66,196.42,196.55,79405.0,165.6067,165.7247,165.5225,165.632,79405.0
2018-07-30 13:00:00,196.54,196.71,196.4,196.68,64377.0,165.6236,165.7668,165.5056,165.7416,64377.0
2018-07-30 13:30:00,196.68,197.03,196.63,196.96,65297.0,165.7416,166.0365,165.6994,165.9775,65297.0
2018-07-30 14:00:00,196.96,197.32,196.93,197.32,76943.0,165.9775,166.2809,165.9522,166.2809,76943.0
2018-07-30 14:30:00,197.32,197.57,197.17,197.31,115079.0,166.2809,166.4916,166.1545,166.2725,115079.0
2018-07-30 15:00:00,197.29,197.39,197.12,197.16,89915.0,166.2556,166.3399,166.1123,166.146,89915.0
2018-07-30 15:30:00,197.16,197.35,197.04,197.29,299612.0,166.146,166.3062,166.0449,166.2556,299612.0
2018-07-31 09:30:00,197.69,197.88,196.87,197.39,253714.0,166.5927,166.7528,165.9017,166.3399,253714.0
2018-07-31 10:00:00,197.39,197.63,196.97,197.32,146944.0,166.3399,166.5421,165.9859,166.2809,146944.0
2018-07-31 10:30:00,197.34,197.75,197.25,197.39,130159.0,166.2977,166.6432,166.2219,166.3399,130159.0
2018-07-31 11:00:00,197.42,197.51,197.11,197.32,70823.0,166.3651,166.441,166.1039,166.2809,70823.0
2018-07-31 11:30:00,197.34,197.54,197.25,197.45,87176.0,166.2977,166.4663,166.2219,166.3904,87176.0
2018-07-31 12:00:00,197.47,197.79,197.41,197.76,110174.0,166.4073,166.6769,166.3567,166.6517,110174.0
2018-07-31 12:30:00,197.72,197.84,197.63,197.67,116909.0,166.618,166.7191,166.5421,166.5758,116909.0
2018-07-31 13:00:00,197.69,197.82,197.42,197.57,49551.0,166.5927,166.7022,166.3651,166.4916,49551.0
2018-07-31 13:30:00,197.58,197.8,197.51,197.79,76331.0,166.5,166.6854,166.441,166.6769,76331.0
2018-07-31 14:00:00,197.79,197.9,197.54,197.84,57360.0,166.6769,166.7696,166.4663,166.7191,57360.0
2018-07-31 14:30:00,197.8,198.03,197.71,197.74,69382.0,166.6854,166.8792,166.6095,166.6348,69382.0
2018-07-31 15:00:00,197.71,197.8,197.63,197.65,109783.0,166.6095,166.6854,166.5421,166.559,109783.0
2018-07-31 15:30:00,197.64,197.75,197.18,197.51,355371.0,166.5505,166.6432,166.1629,166.441,355371.0
2018-08-01 09:30:00,196.86,197.7,196.41,197.51,234025.0,165.8932,166.6011,165.514,166.441,234025.0
2018-08-01 10:00:00,197.44,197.74,197.17,197.68,165233.0,166.382,166.6348,166.1545,166.5842,165233.0
2018-08-01 10:30:00,197.68,197.73,196.94,197.09,144737.0,166.5842,166.6264,165.9607,166.0871,144737.0
2018-08-01 11:00:00,197.1,197.26,196.67,197.22,223894.0,166.0955,166.2303,165.7331,166.1966,223894.0
2018-08-01 11:30:00,197.18,197.32,196.69,196.73,117716.0,166.1629,166.2809,165.75,165.7837,117716.0
2018-08-01 12:00:00,196.71,196.72,196.25,196.31,136509.0,165.7668,165.7753,165.3792,165.4298,136509.0
2018-08-01 12:30:00,196.29,196.46,195.94,196.26,170952.0,165.4129,165.5562,165.118,165.3876,170952.0
2018-08-01 13:00:00,196.25,196.29,196.07,196.09,117285.0,165.3792,165.4129,165.2275,165.2444,117285.0
2018-08-01 13:30:00,196.09,196.19,195.8,195.96,134466.0,165.2444,165.3286,165.0,165.1348,134466.0
2018-08-01 14:00:00,196.0,196.42,195.6,196.4,151464.0,165.1685,165.5225,164.8314,165.5056,151464.0
2018-08-01 14:30:00,196.42,196.46,195.75,196.22,148682.0,165.5225,165.5562,164.9578,165.3539,148682.0
2018-08-01 15:00:00,196.23,196.37,196.04,196.33,86503.0,165.3623,165.4803,165.2022,165.4466,86503.0
2018-08-01 15:30:00,196.33,196.4,196.1,196.24,311822.0,165.4466,165.5056,165.2528,165.3708,311822.0
2018-08-02 09:30:00,195.1,195.32,193.55,195.2,571822.0,164.4101,164.5955,163.1039,164.4944,571822.0
2018-08-02 10:00:00,195.18,195.19,194.04,194.8,314325.0,164.4775,164.4859,163.5168,164.1573,314325.0
2018-08-02 10:30:00,194.82,194.82,193.62,193.92,195939.0,164.1741,164.1741,163.1629,163.4157,195939.0
2018-08-02 11:00:00,193.94,194.37,193.77,194.25,316529.0,163.4326,163.7949,163.2893,163.6938,316529.0
2018-08-02 11:30:00,194.26,194.79,194.25,194.71,188097.0,163.7022,164.1489,163.6938,164.0814,188097.0
2018-08-02 12:00:00,194.7,195.1,194.67,194.97,159439.0,164.073,164.4101,164.0477,164.3005,159439.0
2018-08-02 12:30:00,194.93,195.02,194.66,194.9,127794.0,164.2668,164.3427,164.0393,164.2416,127794.0
2018-08-02 13:00:00,194.9,195.11,194.87,195.01,115901.0,164.2416,164.4185,164.2163,164.3342,115901.0
2018-08-02 13:30:00,195.01,195.26,194.98,195.2,108732.0,164.3342,164.5449,164.309,164.4944,108732.0
2018-08-02 14:00:00,195.21,195.64,195.18,195.47,85776.0,164.5028,164.8651,164.4775,164.7219,85776.0
2018-08-02 14:30:00,195.46,195.66,195.39,195.6,72084.0,164.7135,164.882,164.6545,164.8314,72084.0
2018-08-02 15:00:00,195.59,195.85,195.52,195.73,77239.0,164.823,165.0421,164.764,164.941,77239.0
2018-08-02 15:30:00,195.69,195.81,195.62,195.67,218528.0,164.9073,165.0084,164.8483,164.8904,218528.0
2018-08-03 09:30:00,196.03,196.4,195.54,196.17,173905.0,165.1938,165.5056,164.7809,165.3118,173905.0
2018-08-03 10:00:00,196.13,196.37,195.43,196.33,97188.0,165.2781,165.4803,164.6882,165.4466,97188.0
2018-08-03 10:30:00,196.33,196.34,195.57,195.68,89441.0,165.4466,165.455,164.8062,164.8989,89441.0
2018-08-03 11:00:00,195.71,196.11,195.56,195.97,53557.0,164.9241,165.2612,164.7977,165.1432,53557.0
2018-08-03 11:30:00,195.95,196.14,195.6,195.63,53317.0,165.1264,165.2865,164.8314,164.8567,53317.0
2018-08-03 12:00:00,195.69,195.91,195.65,195.67,53031.0,164.9073,165.0927,164.8736,164.8904,53031.0
2018-08-03 12:30:00,195.71,195.72,195.44,195.47,54051.0,164.9241,164.9326,164.6966,164.7219,54051.0
2018-08-03 13:00:00,195.51,195.57,195.37,195.41,171436.0,164.7556,164.8062,164.6376,164.6713,171436.0
2018-08-03 13:30:00,195.41,195.55,195.25,195.4,116142.0,164.6713,164.7893,164.5365,164.6629,116142.0
2018-08-03 14:00:00,195.4,195.45,195.26,195.37,146264.0,164.6629,164.705,164.5449,164.6376,146264.0
2018-08-03 14:30:00,195.37,195.66,195.28,195.4,236376.0,164.6376,164.882,164.5618,164.6629,236376.0
2018-08-03 15:00:00,195.38,195.75,195.36,195.5,99608.0,164.646,164.9578,164.6292,164.7472,99608.0
2018-08-03 15:30:00,195.51,195.71,195.36,195.59,273785.0,164.7556,164.9241,164.6292,164.823,273785.0
2018-08-06 09:30:00,195.62,195.97,195.11,195.72,153681.0,164.8483,165.1432,164.4185,164.9326,153681.0
2018-08-06 10:00:00,195.68,196.06,195.44,195.54,108380.0,164.8989,165.2191,164.6966,164.7809,108380.0
2018-08-06 10:30:00,195.58,195.86,195.14,195.2,306172.0,164.8146,165.0505,164.4438,164.4944,306172.0
2018-08-06 11:00:00,195.22,195.66,195.21,195.63,127788.0,164.5112,164.882,164.5028,164.8567,127788.0
2018-08-06 11:30:00,195.62,195.7,195.48,195.6,75654.0,164.8483,164.9157,164.7303,164.8314,75654.0
2018-08-06 12:00:00,195.59,195.89,195.57,195.67,100679.0,164.823,165.0758,164.8062,164.8904,100679.0
2018-08-06 12:30:00,195.67,195.89,195.54,195.78,143521.0,164.8904,165.0758,164.7809,164.9831,143521.0
2018-08-06 13:00:00,195.8,195.87,195.44,195.56,73184.0,165.0,165.059,164.6966,164.7977,73184.0
2018-08-06 13:30:00,195.51,195.52,195.14,195.25,95482.0,164.7556,164.764,164.4438,164.5365,95482.0
2018-08-06 14:00:00,195.28,195.71,195.25,195.64,65674.0,164.5618,164.9241,164.5365,164.8651,65674.0
2018-08-06 14:30:00,195.62,195.73,195.54,195.6,84439.0,164.8483,164.941,164.7809,164.8314,84439.0
2018-08-06 15:00:00,195.61,195.62,195.24,195.31,145686.0,164.8399,164.8483,164.5281,164.5871,145686.0
2018-08-06 15:30:00,195.32,195.7,195.32,195.68,281093.0,164.5955,164.9157,164.5955,164.8989,281093.0
2018-08-07 09:30:00,196.35,196.58,195.64,196.55,214965.0,165.4635,165.6573,164.8651,165.632,214965.0
2018-08-07 10:00:00,196.5,196.81,196.3,196.6,212549.0,165.5899,165.8511,165.4213,165.6741,212549.0
2018-08-07 10:30:00,196.65,196.96,196.47,196.62,335364.0,165.7163,165.9775,165.5646,165.691,335364.0
2018-08-07 11:00:00,196.61,196.79,196.49,196.72,218267.0,165.6826,165.8342,165.5814,165.7753,218267.0
2018-08-07 11:30:00,196.72,196.99,196.41,196.96,126718.0,165.7753,166.0028,165.514,165.9775,126718.0
2018-08-07 12:00:00,197.0,197.16,196.8,196.9,210840.0,166.0112,166.146,165.8427,165.9269,210840.0
2018-08-07 12:30:00,196.9,197.0,196.8,196.93,95851.0,165.9269,166.0112,165.8427,165.9522,95851.0
2018-08-07 13:00:00,196.91,196.97,196.57,196.68,64641.0,165.9354,165.9859,165.6489,165.7416,64641.0
2018-08-07 13:30:00,196.69,196.94,196.66,196.85,66565.0,165.75,165.9607,165.7247,165.8848,66565.0
2018-08-07 14:00:00,196.86,197.15,196.8,197.04,181360.0,165.8932,166.1376,165.8427,166.0449,181360.0
2018-08-07 14:30:00,197.04,197.07,196.93,197.0,113101.0,166.0449,166.0702,165.9522,166.0112,113101.0
2018-08-07 15:00:00,197.02,197.14,196.84,197.11,126109.0,166.0281,166.1292,165.8764,166.1039,126109.0
2018-08-07 15:30:00,197.09,197.2,196.98,197.07,262580.0,166.0871,166.1798,165.9944,166.0702,262580.0
2018-08-08 09:30:00,197.44,198.53,197.3,198.2,223508.0,166.382,167.3005,166.264,167.0225,223508.0
2018-08-08 10:00:00,198.15,198.33,197.83,197.9,147198.0,166.9803,167.132,166.7107,166.7696,147198.0
2018-08-08 10:30:00,197.94,198.08,197.5,198.04,84299.0,166.8034,166.9213,166.4326,166.8876,84299.0
2018-08-08 11:00:00,198.07,198.32,197.98,198.15,69207.0,166.9129,167.1236,166.8371,166.9803,69207.0
2018-08-08 11:30:00,198.18,198.37,198.11,198.21,59982.0,167.0056,167.1657,166.9466,167.0309,59982.0
2018-08-08 12:00:00,198.21,198.54,198.13,198.47,53790.0,167.0309,167.309,166.9635,167.25,53790.0
2018-08-08 12:30:00,198.48,198.91,198.41,198.59,122406.0,167.2584,167.6208,167.1994,167.3511,122406.0
2018-08-08 13:00:00,198.58,198.88,198.57,198.75,65885.0,167.3427,167.5955,167.3342,167.4859,65885.0
2018-08-08 13:30:00,198.73,198.8,198.51,198.61,58311.0,167.4691,167.5281,167.2837,167.368,58311.0
2018-08-08 14:00:00,198.6,198.62,197.96,198.06,118809.0,167.3595,167.3764,166.8202,166.9045,118809.0
2018-08-08 14:30:00,198.03,198.04,197.75,197.84,65891.0,166.8792,166.8876,166.6432,166.7191,65891.0
2018-08-08 15:00:00,197.91,198.57,197.87,198.56,110453.0,166.7781,167.3342,166.7444,167.3258,110453.0
2018-08-08 15:30:00,198.57,198.62,197.99,198.0,276488.0,167.3342,167.3764,166.8455,166.8539,276488.0
2018-08-09 09:30:00,199.0,199.73,198.25,199.44,208676.0,167.6966,168.3118,167.0646,168.0674,208676.0
2018-08-09 10:00:00,199.38,199.74,199.08,199.45,116410.0,168.0168,168.3202,167.764,168.0758,116410.0
2018-08-09 10:30:00,199.45,199.74,198.82,198.84,204024.0,168.0758,168.3202,167.5449,167.5618,204024.0
2018-08-09 11:00:00,198.86,198.95,198.62,198.7,94404.0,167.5786,167.6545,167.3764,167.4438,94404.0
2018-08-09 11:30:00,198.7,198.79,198.09,198.49,79225.0,167.4438,167.5196,166.9298,167.2668,79225.0
2018-08-09 12:00:00,198.5,198.63,198.22,198.47,87407.0,167.2753,167.3848,167.0393,167.25,87407.0
2018-08-09 12:30:00,198.47,198.79,198.46,198.79,54696.0,167.25,167.5196,167.2416,167.5196,54696.0
2018-08-09 13:00:00,198.79,198.84,198.59,198.68,52152.0,167.5196,167.5618,167.3511,167.4269,52152.0
2018-08-09 13:30:00,198.69,198.96,198.69,198.91,62481.0,167.4354,167.6629,167.4354,167.6208,62481.0
2018-08-09 14:00:00,198.9,198.93,198.68,198.74,72913.0,167.6123,167.6376,167.4269,167.4775,72913.0
2018-08-09 14:30:00,198.75,198.78,198.59,198.6,67406.0,167.4859,167.5112,167.3511,167.3595,67406.0
2018-08-09 15:00:00,198.6,198.66,198.53,198.61,92270.0,167.3595,167.4101,167.3005,167.368,92270.0
2018-08-09 15:30:00,198.61,198.64,198.04,198.09,367701.0,167.368,167.3932,166.8876,166.9298,367701.0
2018-08-10 09:30:00,197.34,197.93,196.24,196.25,237926.0,166.2977,166.7949,165.3708,165.3792,237926.0
2018-08-10 10:00:00,196.18,196.62,196.06,196.45,189737.0,165.3202,165.691,165.2191,165.5477,189737.0
2018-08-10 10:30:00,196.47,196.59,196.27,196.53,128296.0,165.5646,165.6657,165.396,165.6151,128296.0
2018-08-10 11:00:00,196.57,196.86,196.41,196.8,136220.0,165.6489,165.8932,165.514,165.8427,136220.0
2018-08-10 11:30:00,196.81,197.03,196.52,196.7,124401.0,165.8511,166.0365,165.6067,165.7584,124401.0
2018-08-10 12:00:00,196.71,196.79,196.52,196.66,68214.0,165.7668,165.8342,165.6067,165.7247,68214.0
2018-08-10 12:30:00,196.67,196.94,196.66,196.8,75814.0,165.7331,165.9607,165.7247,165.8427,75814.0
2018-08-10 13:00:00,196.78,196.79,196.41,196.43,68180.0,165.8258,165.8342,165.514,165.5309,68180.0
2018-08-10 13:30:00,196.45,196.45,195.82,196.07,173302.0,165.5477,165.5477,165.0168,165.2275,173302.0
2018-08-10 14:00:00,196.05,196.28,195.66,195.71,227906.0,165.2107,165.4045,164.882,164.9241,227906.0
2018-08-10 14:30:00,195.7,196.27,195.64,196.12,94231.0,164.9157,165.396,164.8651,165.2696,94231.0
2018-08-10 15:00:00,196.12,196.65,195.79,196.48,131181.0,165.2696,165.7163,164.9916,165.573,131181.0
2018-08-10 15:30:00,196.49,196.5,196.17,196.29,273778.0,165.5814,165.5899,165.3118,165.4129,273778.0
2018-08-13 09:30:00,196.3,197.59,196.25,196.97,466398.0,165.4213,166.5084,165.3792,165.9859,466398.0
2018-08-13 10:00:00,196.97,197.03,196.31,196.57,243833.0,165.9859,166.0365,165.4298,165.6489,243833.0
2018-08-13 10:30:00,196.59,196.62,195.89,195.95,247022.0,165.6657,165.691,165.0758,165.1264,247022.0
2018-08-13 11:00:00,195.94,196.12,195.7,195.94,250970.0,165.118,165.2696,164.9157,165.118,250970.0
2018-08-13 11:30:00,195.92,196.07,195.3,195.32,172379.0,165.1011,165.2275,164.5786,164.5955,172379.0
2018-08-13 12:00:00,195.3,195.46,194.95,195.2,176198.0,164.5786,164.7135,164.2837,164.4944,176198.0
2018-08-13 12:30:00,195.19,195.5,195.03,195.11,130147.0,164.4859,164.7472,164.3511,164.4185,130147.0
2018-08-13 13:00:00,195.11,195.3,194.7,195.28,167846.0,164.4185,164.5786,164.073,164.5618,167846.0
2018-08-13 13:30:00,195.28,195.44,194.86,194.95,164680.0,164.5618,164.6966,164.2078,164.2837,164680.0
2018-08-13 14:00:00,194.97,195.87,194.93,195.8,207635.0,164.3005,165.059,164.2668,165.0,207635.0
2018-08-13 14:30:00,195.81,195.84,195.0,195.04,330289.0,165.0084,165.0337,164.3258,164.3595,330289.0
2018-08-13 15:00:00,195.03,195.41,194.6,194.61,362392.0,164.3511,164.6713,163.9887,163.9972,362392.0
2018-08-13 15:30:00,194.61,194.76,194.0,194.17,840780.0,163.9972,164.1236,163.4831,163.6264,840780.0
2018-08-14 09:30:00,195.18,195.3,191.27,192.98,2191367.0,164.4775,164.5786,161.1826,162.6236,2191367.0
2018-08-14 10:00:00,193.04,194.5,192.73,194.24,965437.0,162.6741,163.9045,162.4129,163.6854,965437.0
2018-08-14 10:30:00,194.24,195.98,194.16,194.6,1048809.0,163.6854,165.1517,163.618,163.9887,1048809.0
2018-08-14 11:00:00,194.49,195.25,194.4,195.04,379193.0,163.896,164.5365,163.8202,164.3595,379193.0
2018-08-14 11:30:00,195.04,195.11,192.34,192.46,549760.0,164.3595,164.4185,162.0843,162.1854,549760.0
2018-08-14 12:00:00,192.5,193.41,192.11,192.26,483017.0,162.2191,162.9859,161.8904,162.0168,483017.0
2018-08-14 12:30:00,192.24,193.3,192.23,192.91,493028.0,162.0,162.8932,161.9916,162.5646,493028.0
2018-08-14 13:00:00,192.91,194.23,192.91,193.88,431491.0,162.5646,163.6769,162.5646,163.382,431491.0
2018-08-14 13:30:00,193.87,194.12,193.01,193.31,328336.0,163.3736,163.5842,162.6489,162.9017,328336.0
2018-08-14 14:00:00,193.36,193.9,193.0,193.42,272754.0,162.9438,163.3989,162.6404,162.9944,272754.0
2018-08-14 14:30:00,193.4,193.94,193.31,193.81,341070.0,162.9775,163.4326,162.9017,163.323,341070.0
2018-08-14 15:00:00,193.82,193.92,193.22,193.31,383165.0,163.3314,163.4157,162.8258,162.9017,383165.0
2018-08-14 15:30:00,193.31,193.32,192.76,193.11,996011.0,162.9017,162.9101,162.4382,162.7331,996011.0
2018-08-15 09:30:00,191.75,193.0,191.56,191.91,692154.0,161.5871,162.6404,161.4269,161.7219,692154.0
2018-08-15 10:00:00,191.85,192.09,191.09,191.53,460625.0,161.6713,161.8736,161.0309,161.4017,460625.0
2018-08-15 10:30:00,191.53,192.28,191.51,192.0,387371.0,161.4017,162.0337,161.3848,161.7977,387371.0
2018-08-15 11:00:00,191.97,193.08,191.97,192.64,417587.0,161.7725,162.7078,161.7725,162.3371,417587.0
2018-08-15 11:30:00,192.67,192.94,191.92,191.93,209553.0,162.3623,162.5899,161.7303,161.7387,209553.0
2018-08-15 12:00:00,191.98,192.48,191.9,192.08,178178.0,161.7809,162.2022,161.7135,161.8651,178178.0
2018-08-15 12:30:00,192.08,192.66,192.05,192.65,135424.0,161.8651,162.3539,161.8399,162.3455,135424.0
2018-08-15 13:00:00,192.65,192.87,192.55,192.79,163339.0,162.3455,162.5309,162.2612,162.4635,163339.0
2018-08-15 13:30:00,192.81,192.85,192.37,192.46,175404.0,162.4803,162.514,162.1095,162.1854,175404.0
2018-08-15 14:00:00,192.46,192.64,192.01,192.21,228191.0,162.1854,162.3371,161.8062,161.9747,228191.0
2018-08-15 14:30:00,192.22,193.14,192.06,193.14,247597.0,161.9831,162.7584,161.8483,162.7584,247597.0
2018-08-15 15:00:00,193.16,193.51,192.8,193.22,354348.0,162.7753,163.0702,162.4719,162.8258,354348.0
2018-08-15 15:30:00,193.21,194.18,193.2,193.99,656368.0,162.8174,163.6348,162.809,163.4747,656368.0
2018-08-16 09:30:00,194.02,195.8,194.02,195.19,479706.0,163.5,165.0,163.5,164.4859,479706.0
2018-08-16 10:00:00,195.23,195.36,194.68,194.77,212486.0,164.5196,164.6292,164.0562,164.132,212486.0
2018-08-16 10:30:00,194.74,194.84,194.05,194.44,276462.0,164.1067,164.191,163.5253,163.8539,276462.0
2018-08-16 11:00:00,194.46,194.56,193.72,194.32,221129.0,163.8708,163.955,163.2472,163.7528,221129.0
2018-08-16 11:30:00,194.37,194.63,194.2,194.63,211240.0,163.7949,164.014,163.6517,164.014,211240.0
2018-08-16 12:00:00,194.62,195.44,194.57,195.4,199044.0,164.0056,164.6966,163.9635,164.6629,199044.0
2018-08-16 12:30:00,195.4,195.7,195.3,195.61,149317.0,164.6629,164.9157,164.5786,164.8399,149317.0
2018-08-16 13:00:00,195.62,195.79,195.39,195.43,229877.0,164.8483,164.9916,164.6545,164.6882,229877.0
2018-08-16 13:30:00,195.44,195.69,195.43,195.56,111226.0,164.6966,164.9073,164.6882,164.7977,111226.0
2018-08-16 14:00:00,195.57,196.09,195.48,195.89,178219.0,164.8062,165.2444,164.7303,165.0758,178219.0
2018-08-16 14:30:00,195.87,195.95,195.59,195.88,166464.0,165.059,165.1264,164.823,165.0674,166464.0
2018-08-16 15:00:00,195.87,195.96,195.67,195.78,168924.0,165.059,165.1348,164.8904,164.9831,168924.0
2018-08-16 15:30:00,195.79,195.82,195.25,195.39,625326.0,164.9916,165.0168,164.5365,164.6545,625326.0
2018-08-17 09:30:00,195.6,195.98,194.82,195.12,441386.0,164.8314,165.1517,164.1741,164.4269,441386.0
2018-08-17 10:00:00,195.16,195.55,195.02,195.33,255607.0,164.4607,164.7893,164.3427,164.6039,255607.0
2018-08-17 10:30:00,195.31,195.5,195.18,195.48,133360.0,164.5871,164.7472,164.4775,164.7303,133360.0
2018-08-17 11:00:00,195.49,195.5,194.88,194.88,135075.0,164.7387,164.7472,164.2247,164.2247,135075.0
2018-08-17 11:30:00,194.9,195.5,194.9,195.44,123483.0,164.2416,164.7472,164.2416,164.6966,123483.0
2018-08-17 12:00:00,195.41,195.56,195.26,195.4,127848.0,164.6713,164.7977,164.5449,164.6629,127848.0
2018-08-17 12:30:00,195.42,195.42,195.14,195.38,79778.0,164.6798,164.6798,164.4438,164.646,79778.0
2018-08-17 13:00:00,195.39,195.49,195.22,195.24,114184.0,164.6545,164.7387,164.5112,164.5281,114184.0
2018-08-17 13:30:00,195.22,195.32,195.11,195.26,87203.0,164.5112,164.5955,164.4185,164.5449,87203.0
2018-08-17 14:00:00,195.25,195.75,195.21,195.73,167027.0,164.5365,164.9578,164.5028,164.941,167027.0
2018-08-17 14:30:00,195.72,195.85,195.61,195.8,132705.0,164.9326,165.0421,164.8399,165.0,132705.0
2018-08-17 15:00:00,195.8,195.81,195.52,195.54,112798.0,165.0,165.0084,164.764,164.7809,112798.0
2018-08-17 15:30:00,195.54,195.73,195.28,195.61,435786.0,164.7809,164.941,164.5618,164.8399,435786.0
2018-08-20 09:30:00,195.84,196.84,195.4,196.77,323613.0,165.0337,165.8764,164.6629,165.8174,323613.0
2018-08-20 10:00:00,196.75,197.55,196.56,197.49,236334.0,165.8005,166.4747,165.6404,166.4241,236334.0
2018-08-20 10:30:00,197.47,197.5,196.98,197.46,149393.0,166.4073,166.4326,165.9944,166.3989,149393.0
2018-08-20 11:00:00,197.47,197.87,197.46,197.79,164635.0,166.4073,166.7444,166.3989,166.6769,164635.0
2018-08-20 11:30:00,197.8,198.1,197.73,197.83,120531.0,166.6854,166.9382,166.6264,166.7107,120531.0
2018-08-20 12:00:00,197.82,198.07,197.8,198.05,117524.0,166.7022,166.9129,166.6854,166.896,117524.0
2018-08-20 12:30:00,198.05,198.32,198.04,198.3,162777.0,166.896,167.1236,166.8876,167.1067,162777.0
2018-08-20 13:00:00,198.31,198.39,198.15,198.38,96243.0,167.1151,167.1826,166.9803,167.1741,96243.0
2018-08-20 13:30:00,198.38,198.44,198.15,198.23,81347.0,167.1741,167.2247,166.9803,167.0477,81347.0
2018-08-20 14:00:00,198.22,198.23,197.97,198.06,98907.0,167.0393,167.0477,166.8286,166.9045,98907.0
2018-08-20 14:30:00,198.06,198.1,197.79,197.93,115932.0,166.9045,166.9382,166.6769,166.7949,115932.0
2018-08-20 15:00:00,197.93,198.1,197.85,198.08,136318.0,166.7949,166.9382,166.7275,166.9213,136318.0
2018-08-20 15:30:00,198.07,198.1,197.79,197.93,276039.0,166.9129,166.9382,166.6769,166.7949,276039.0
2018-08-21 09:30:00,198.83,200.3,198.41,200.21,344164.0,167.5534,168.7921,167.1994,168.7163,344164.0
2018-08-21 10:00:00,200.2,200.3,199.56,199.63,208787.0,168.7078,168.7921,168.1685,168.2275,208787.0
2018-08-21 10:30:00,199.63,199.77,199.19,199.31,204682.0,168.2275,168.3455,167.8567,167.9578,204682.0
2018-08-21 11:00:00,199.32,199.42,199.08,199.15,132103.0,167.9663,168.0505,167.764,167.823,132103.0
2018-08-21 11:30:00,199.15,199.97,199.04,199.96,153766.0,167.823,168.514,167.7303,168.5056,153766.0
2018-08-21 12:00:00,199.95,200.13,199.86,200.12,146454.0,168.4972,168.6489,168.4213,168.6404,146454.0
2018-08-21 12:30:00,200.11,200.21,199.96,200.1,102308.0,168.632,168.7163,168.5056,168.6236,102308.0
2018-08-21 13:00:00,200.09,200.18,200.0,200.18,110168.0,168.6151,168.691,168.5393,168.691,110168.0
2018-08-21 13:30:00,200.18,200.28,200.0,200.21,145860.0,168.691,168.7753,168.5393,168.7163,145860.0
2018-08-21 14:00:00,200.19,200.5,200.12,200.47,140510.0,168.6994,168.9607,168.6404,168.9354,140510.0
2018-08-21 14:30:00,200.47,200.74,200.31,200.66,162252.0,168.9354,169.1629,168.8005,169.0955,162252.0
2018-08-21 15:00:00,200.64,200.71,200.45,200.54,132229.0,169.0786,169.1376,168.9185,168.9944,132229.0
2018-08-21 15:30:00,200.55,200.58,200.06,200.2,346587.0,169.0028,169.0281,168.5899,168.7078,346587.0
2018-08-22 09:30:00,200.8,203.55,200.33,202.47,640620.0,169.2135,171.5309,168.8174,170.6208,640620.0
2018-08-22 10:00:00,202.46,202.98,201.91,202.58,283136.0,170.6123,171.0505,170.1489,170.7135,283136.0
2018-08-22 10:30:00,202.59,202.79,201.54,201.57,213081.0,170.7219,170.8904,169.8371,169.8623,213081.0
2018-08-22 11:00:00,201.59,201.79,201.21,201.72,206979.0,169.8792,170.0477,169.559,169.9887,206979.0
2018-08-22 11:30:00,201.73,201.77,201.05,201.7,218666.0,169.9972,170.0309,169.4241,169.9719,218666.0
2018-08-22 12:00:00,201.7,202.11,201.49,202.06,169119.0,169.9719,170.3174,169.7949,170.2753,169119.0
2018-08-22 12:30:00,202.09,202.1,200.92,201.23,181392.0,170.3005,170.309,169.3146,169.5758,181392.0
2018-08-22 13:00:00,201.22,201.31,200.36,200.63,165073.0,169.5674,169.6432,168.8427,169.0702,165073.0
2018-08-22 13:30:00,200.59,200.64,199.65,199.86,320714.0,169.0365,169.0786,168.2444,168.4213,320714.0
2018-08-22 14:00:00,199.85,200.01,199.29,199.71,278707.0,168.4129,168.5477,167.941,168.2949,278707.0
2018-08-22 14:30:00,199.67,199.79,199.16,199.56,167401.0,168.2612,168.3623,167.8314,168.1685,167401.0
2018-08-22 15:00:00,199.52,199.73,199.03,199.03,226742.0,168.1348,168.3118,167.7219,167.7219,226742.0
2018-08-22 15:30:00,199.04,199.21,198.65,198.99,459953.0,167.7303,167.8736,167.4017,167.6882,459953.0
2018-08-23 09:30:00,199.39,201.41,199.14,200.71,362725.0,168.0253,169.7275,167.8146,169.1376,362725.0
2018-08-23 10:00:00,200.72,200.95,199.97,200.57,176816.0,169.146,169.3399,168.514,169.0196,176816.0
2018-08-23 10:30:00,200.56,201.03,200.55,200.55,115399.0,169.0112,169.4073,169.0028,169.0028,115399.0
2018-08-23 11:00:00,200.56,200.98,199.98,199.99,209057.0,169.0112,169.3651,168.5225,168.5309,209057.0
2018-08-23 11:30:00,199.99,200.04,199.36,199.53,167583.0,168.5309,168.573,168.0,168.1432,167583.0
2018-08-23 12:00:00,199.54,200.04,199.47,200.02,83647.0,168.1517,168.573,168.0927,168.5562,83647.0
2018-08-23 12:30:00,200.01,200.32,199.93,200.3,81021.0,168.5477,168.809,168.4803,168.7921,81021.0
2018-08-23 13:00:00,200.3,200.3,200.0,200.05,85748.0,168.7921,168.7921,168.5393,168.5814,85748.0
2018-08-23 13:30:00,200.03,200.1,199.88,200.1,80224.0,168.5646,168.6236,168.4382,168.6236,80224.0
2018-08-23 14:00:00,200.1,200.21,199.94,200.02,125392.0,168.6236,168.7163,168.4887,168.5562,125392.0
2018-08-23 14:30:00,200.03,200.31,199.99,200.28,95964.0,168.5646,168.8005,168.5309,168.7753,95964.0
2018-08-23 15:00:00,200.27,200.47,200.24,200.26,115346.0,168.7668,168.9354,168.7416,168.7584,115346.0
2018-08-23 15:30:00,200.26,200.3,199.95,200.16,357479.0,168.7584,168.7921,168.4972,168.6741,357479.0
2018-08-24 09:30:00,200.35,200.87,200.0,200.32,201099.0,168.8342,169.2725,168.5393,168.809,201099.0
2018-08-24 10:00:00,200.31,200.74,200.17,200.55,170950.0,168.8005,169.1629,168.6826,169.0028,170950.0
2018-08-24 10:30:00,200.57,200.85,200.33,200.8,114719.0,169.0196,169.2556,168.8174,169.2135,114719.0
2018-08-24 11:00:00,200.84,201.39,200.74,201.34,145036.0,169.2472,169.7107,169.1629,169.6685,145036.0
2018-08-24 11:30:00,201.34,201.92,201.22,201.91,145078.0,169.6685,170.1573,169.5674,170.1489,145078.0
2018-08-24 12:00:00,201.92,202.2,201.84,202.19,161365.0,170.1573,170.3932,170.0899,170.3848,161365.0
2018-08-24 12:30:00,202.18,202.35,201.75,202.33,189610.0,170.3764,170.5196,170.014,170.5028,189610.0
2018-08-24 13:00:00,202.34,202.5,201.88,201.96,109634.0,170.5112,170.646,170.1236,170.191,109634.0
2018-08-24 13:30:00,201.94,202.01,201.68,201.96,77758.0,170.1741,170.2331,169.955,170.191,77758.0
2018-08-24 14:00:00,201.97,202.02,201.72,201.73,78613.0,170.1994,170.2416,169.9887,169.9972,78613.0
2018-08-24 14:30:00,201.73,201.94,201.67,201.82,91170.0,169.9972,170.1741,169.9466,170.073,91170.0
2018-08-24 15:00:00,201.82,201.83,201.59,201.7,76653.0,170.073,170.0814,169.8792,169.9719,76653.0
2018-08-24 15:30:00,201.69,201.85,201.17,201.31,273521.0,169.9635,170.0983,169.5253,169.6432,273521.0
2018-08-27 09:30:00,202.83,202.95,201.19,201.83,222127.0,170.9241,171.0253,169.5421,170.0814,222127.0
2018-08-27 10:00:00,201.84,201.94,201.25,201.74,155618.0,170.0899,170.1741,169.5927,170.0056,155618.0
2018-08-27 10:30:00,201.73,201.73,201.35,201.64,144695.0,169.9972,169.9972,169.6769,169.9213,144695.0
2018-08-27 11:00:00,201.65,201.67,201.3,201.61,115709.0,169.9298,169.9466,169.6348,169.896,115709.0
2018-08-27 11:30:00,201.61,201.98,201.3,201.94,88403.0,169.896,170.2078,169.6348,170.1741,88403.0
2018-08-27 12:00:00,201.97,202.53,201.88,202.22,113153.0,170.1994,170.6713,170.1236,170.4101,113153.0
2018-08-27 12:30:00,202.22,202.42,202.07,202.42,80097.0,170.4101,170.5786,170.2837,170.5786,80097.0
2018-08-27 13:00:00,202.44,202.47,201.83,201.87,90836.0,170.5955,170.6208,170.0814,170.1151,90836.0
2018-08-27 13:30:00,201.89,202.13,201.82,202.1,107923.0,170.132,170.3342,170.073,170.309,107923.0
2018-08-27 14:00:00,202.12,202.24,202.01,202.24,78222.0,170.3258,170.4269,170.2331,170.4269,78222.0
2018-08-27 14:30:00,202.2,202.33,201.95,202.02,83633.0,170.3932,170.5028,170.1826,170.2416,83633.0
2018-08-27 15:00:00,202.02,202.02,201.71,201.79,112357.0,170.2416,170.2416,169.9803,170.0477,112357.0
2018-08-27 15:30:00,201.78,202.03,201.77,201.96,240488.0,170.0393,170.25,170.0309,170.191,240488.0
2018-08-28 09:30:00,202.3,202.42,201.28,201.49,277282.0,170.4775,170.5786,169.618,169.7949,277282.0
2018-08-28 10:00:00,201.48,201.68,200.93,201.13,253711.0,169.7865,169.955,169.323,169.4916,253711.0
2018-08-28 10:30:00,201.15,201.22,200.63,200.84,226008.0,169.5084,169.5674,169.0702,169.2472,226008.0
2018-08-28 11:00:00,200.82,201.45,200.72,201.32,130725.0,169.2303,169.7612,169.146,169.6517,130725.0
2018-08-28 11:30:00,201.32,201.4,201.03,201.03,126168.0,169.6517,169.7191,169.4073,169.4073,126168.0
2018-08-28 12:00:00,201.02,201.59,200.99,201.57,83638.0,169.3989,169.8792,169.3736,169.8623,83638.0
2018-08-28 12:30:00,201.58,201.61,201.26,201.3,59097.0,169.8708,169.896,169.6011,169.6348,59097.0
2018-08-28 13:00:00,201.32,201.56,201.27,201.3,74119.0,169.6517,169.8539,169.6095,169.6348,74119.0
2018-08-28 13:30:00,201.31,201.39,201.21,201.38,89629.0,169.6432,169.7107,169.559,169.7022,89629.0
2018-08-28 14:00:00,201.37,201.9,201.35,201.88,86422.0,169.6938,170.1404,169.6769,170.1236,86422.0
2018-08-28 14:30:00,201.86,201.98,201.66,201.96,98206.0,170.1067,170.2078,169.9382,170.191,98206.0
2018-08-28 15:00:00,201.93,202.41,201.87,202.3,171104.0,170.1657,170.5702,170.1151,170.4775,171104.0
2018-08-28 15:30:00,202.31,202.36,201.75,201.98,377052.0,170.4859,170.5281,170.014,170.2078,377052.0
2018-08-29 09:30:00,201.11,201.66,200.75,201.35,209181.0,170.3402,170.8061,170.0353,170.5435,209181.0
2018-08-29 10:00:00,201.31,201.31,200.71,200.97,214063.0,170.5096,170.5096,170.0014,170.2216,214063.0
2018-08-29 10:30:00,201.01,201.98,200.87,201.06,91707.0,170.2555,171.0771,170.1369,170.2979,91707.0
2018-08-29 11:00:00,201.06,201.32,200.76,201.3,124109.0,170.2979,170.5181,170.0438,170.5012,124109.0
2018-08-29 11:30:00,201.26,201.45,201.14,201.4,73626.0,170.4673,170.6282,170.3656,170.5859,73626.0
2018-08-29 12:00:00,201.39,201.84,201.31,201.84,101866.0,170.5774,170.9585,170.5096,170.9585,101866.0
2018-08-29 12:30:00,201.83,201.99,201.42,201.45,107634.0,170.9501,171.0856,170.6028,170.6282,107634.0
2018-08-29 13:00:00,201.46,201.5,201.07,201.14,73760.0,170.6367,170.6706,170.3063,170.3656,73760.0
2018-08-29 13:30:00,201.11,201.34,201.08,201.3,60383.0,170.3402,170.535,170.3148,170.5012,60383.0
2018-08-29 14:00:00,201.3,201.59,201.29,201.42,77071.0,170.5012,170.7468,170.4927,170.6028,77071.0
2018-08-29 14:30:00,201.43,201.6,201.38,201.5,98828.0,170.6113,170.7553,170.5689,170.6706,98828.0
2018-08-29 15:00:00,201.5,201.61,201.34,201.55,82803.0,170.6706,170.7637,170.535,170.7129,82803.0
2018-08-29 15:30:00,201.56,201.8,201.54,201.68,317194.0,170.7214,170.9247,170.7044,170.823,317194.0
2018-08-30 09:30:00,201.0,201.44,200.04,200.2,205339.0,170.2471,170.6197,169.4339,169.5695,205339.0
2018-08-30 10:00:00,200.12,200.18,199.58,199.71,229596.0,169.5017,169.5525,169.0443,169.1544,229596.0
2018-08-30 10:30:00,199.71,200.44,199.62,200.34,161012.0,169.1544,169.7727,169.0782,169.688,161012.0
2018-08-30 11:00:00,200.32,200.45,199.97,200.02,104706.0,169.6711,169.7812,169.3746,169.417,104706.0
2018-08-30 11:30:00,200.03,200.15,199.66,199.82,105309.0,169.4255,169.5271,169.1121,169.2476,105309.0
2018-08-30 12:00:00,199.79,200.33,199.79,200.24,64733.0,169.2222,169.6796,169.2222,169.6033,64733.0
2018-08-30 12:30:00,200.26,200.26,199.71,199.93,104655.0,169.6203,169.6203,169.1544,169.3408,104655.0
2018-08-30 13:00:00,199.94,200.29,199.93,200.2,87041.0,169.3492,169.6457,169.3408,169.5695,87041.0
2018-08-30 13:30:00,200.2,200.36,200.16,200.22,80129.0,169.5695,169.705,169.5356,169.5864,80129.0
2018-08-30 14:00:00,200.21,200.22,199.4,199.55,167110.0,169.5779,169.5864,168.8919,169.0189,167110.0
2018-08-30 14:30:00,199.58,199.77,199.36,199.49,132605.0,169.0443,169.2052,168.858,168.9681,132605.0
2018-08-30 15:00:00,199.49,199.58,199.26,199.45,149932.0,168.9681,169.0443,168.7733,168.9342,149932.0
2018-08-30 15:30:00,199.48,199.58,199.1,199.28,430348.0,168.9596,169.0443,168.6378,168.7902,430348.0
2018-08-31 09:30:00,199.38,200.18,199.29,200.09,179528.0,168.8749,169.5525,168.7987,169.4763,179528.0
2018-08-31 10:00:00,200.13,200.58,199.9,200.03,158517.0,169.5102,169.8913,169.3154,169.4255,158517.0
2018-08-31 10:30:00,200.03,200.27,199.91,200.14,120465.0,169.4255,169.6287,169.3238,169.5186,120465.0
2018-08-31 11:00:00,200.17,200.51,200.16,200.29,125512.0,169.544,169.832,169.5356,169.6457,125512.0
2018-08-31 11:30:00,200.3,200.38,199.92,199.98,106060.0,169.6542,169.7219,169.3323,169.3831,106060.0
2018-08-31 12:00:00,199.99,199.99,199.63,199.94,83449.0,169.3916,169.3916,169.0867,169.3492,83449.0
2018-08-31 12:30:00,199.93,200.03,199.78,199.89,64926.0,169.3408,169.4255,169.2137,169.3069,64926.0
2018-08-31 13:00:00,199.86,200.14,199.79,200.0,37458.0,169.2815,169.5186,169.2222,169.4001,37458.0
2018-08-31 13:30:00,200.0,200.13,199.9,199.97,37039.0,169.4001,169.5102,169.3154,169.3746,37039.0
2018-08-31 14:00:00,199.93,199.94,199.59,199.84,108797.0,169.3408,169.3492,169.0528,169.2645,108797.0
2018-08-31 14:30:00,199.84,200.21,199.83,200.08,84180.0,169.2645,169.5779,169.2561,169.4678,84180.0
2018-08-31 15:00:00,200.09,200.52,200.03,200.33,125264.0,169.4763,169.8405,169.4255,169.6796,125264.0
2018-08-31 15:30:00,200.35,200.91,200.35,200.76,468336.0,169.6965,170.1708,169.6965,170.0438,468336.0
2018-09-04 09:30:00,200.69,201.73,200.5,201.54,276010.0,169.9845,170.8654,169.8236,170.7044,276010.0
2018-09-04 10:00:00,201.55,202.08,201.22,201.92,173970.0,170.7129,171.1618,170.4334,171.0263,173970.0
2018-09-04 10:30:00,201.91,202.84,201.82,202.77,233416.0,171.0178,171.8055,170.9416,171.7462,233416.0
2018-09-04 11:00:00,202.72,203.25,202.66,202.84,214166.0,171.7039,172.1528,171.6531,171.8055,214166.0
2018-09-04 11:30:00,202.82,203.4,202.75,202.76,178897.0,171.7886,172.2799,171.7293,171.7378,178897.0
2018-09-04 12:00:00,202.75,202.89,202.06,202.5,160462.0,171.7293,171.8479,171.1449,171.5176,160462.0
2018-09-04 12:30:00,202.48,203.34,202.34,203.32,136255.0,171.5006,172.229,171.382,172.2121,136255.0
2018-09-04 13:00:00,203.34,203.95,203.32,203.95,210642.0,172.229,172.7457,172.2121,172.7457,210642.0
2018-09-04 13:30:00,203.96,204.39,203.87,204.24,199631.0,172.7542,173.1184,172.6779,172.9913,199631.0
2018-09-04 14:00:00,204.25,205.04,204.25,204.98,283028.0,172.9998,173.6689,172.9998,173.6181,283028.0
2018-09-04 14:30:00,204.95,205.92,204.79,205.68,262131.0,173.5927,174.4143,173.4572,174.211,262131.0
2018-09-04 15:00:00,205.64,205.75,204.76,204.81,335053.0,174.1771,174.2703,173.4318,173.4741,335053.0
2018-09-04 15:30:00,204.79,205.22,204.67,205.11,514594.0,173.4572,173.8214,173.3555,173.7282,514594.0
2018-09-05 09:30:00,204.83,206.67,204.51,205.6,388424.0,173.4911,175.0495,173.22,174.1433,388424.0
2018-09-05 10:00:00,205.63,205.85,203.15,203.91,301609.0,174.1687,174.355,172.0681,172.7118,301609.0
2018-09-05 10:30:00,203.89,205.0,203.5,204.82,177593.0,172.6949,173.6351,172.3646,173.4826,177593.0
2018-09-05 11:00:00,204.79,205.0,204.26,204.3,114389.0,173.4572,173.6351,173.0083,173.0422,114389.0
2018-09-05 11:30:00,204.28,205.23,204.03,204.96,113407.0,173.0252,173.8299,172.8135,173.6012,113407.0
2018-09-05 12:00:00,204.95,205.24,204.87,204.87,108779.0,173.5927,173.8383,173.5249,173.5249,108779.0
2018-09-05 12:30:00,204.87,205.32,204.86,205.13,84473.0,173.5249,173.9061,173.5165,173.7452,84473.0
2018-09-05 13:00:00,205.12,205.28,204.81,204.94,123225.0,173.7367,173.8722,173.4741,173.5842,123225.0
2018-09-05 13:30:00,204.96,205.33,204.63,204.67,77466.0,173.6012,173.9146,173.3217,173.3555,77466.0
2018-09-05 14:00:00,204.66,204.69,203.89,204.26,184044.0,173.3471,173.3725,172.6949,173.0083,184044.0
2018-09-05 14:30:00,204.19,204.46,204.18,204.27,137496.0,172.949,173.1777,172.9405,173.0167,137496.0
2018-09-05 15:00:00,204.27,204.55,204.07,204.35,126923.0,173.0167,173.2539,172.8473,173.0845,126923.0
2018-09-05 15:30:00,204.34,204.44,203.89,204.16,369530.0,173.076,173.1607,172.6949,172.9236,369530.0
2018-09-06 09:30:00,204.59,206.26,203.8,206.26,190419.0,173.2878,174.7023,172.6187,174.7023,190419.0
2018-09-06 10:00:00,206.25,206.26,205.18,205.57,149862.0,174.6938,174.7023,173.7875,174.1178,149862.0
2018-09-06 10:30:00,205.57,205.59,205.18,205.52,101246.0,174.1178,174.1348,173.7875,174.0755,101246.0
2018-09-06 11:00:00,205.52,205.52,204.65,205.09,94083.0,174.0755,174.0755,173.3386,173.7113,94083.0
2018-09-06 11:30:00,205.11,206.46,205.05,206.33,123810.0,173.7282,174.8717,173.6774,174.7616,123810.0
2018-09-06 12:00:00,206.32,206.77,206.24,206.65,152947.0,174.7531,175.1342,174.6853,175.0326,152947.0
2018-09-06 12:30:00,206.66,206.9,206.4,206.68,156143.0,175.0411,175.2444,174.8209,175.058,156143.0
2018-09-06 13:00:00,206.68,206.85,206.36,206.81,123348.0,175.058,175.202,174.787,175.1681,123348.0
2018-09-06 13:30:00,206.81,206.95,206.65,206.72,128023.0,175.1681,175.2867,175.0326,175.0919,128023.0
2018-09-06 14:00:00,206.72,207.09,206.25,206.3,194272.0,175.0919,175.4053,174.6938,174.7362,194272.0
2018-09-06 14:30:00,206.31,206.69,206.0,206.0,130348.0,174.7446,175.0665,174.4821,174.4821,130348.0
2018-09-06 15:00:00,206.02,206.33,205.82,206.29,204865.0,174.499,174.7616,174.3296,174.7277,204865.0
2018-09-06 15:30:00,206.3,206.37,205.83,205.89,364418.0,174.7362,174.7954,174.3381,174.3889,364418.0
2018-09-07 09:30:00,205.45,207.1,205.43,206.4,347020.0,174.0162,175.4138,173.9993,174.8209,347020.0
2018-09-07 10:00:00,206.44,206.62,205.96,206.51,179444.0,174.8547,175.0072,174.4482,174.914,179444.0
2018-09-07 10:30:00,206.51,206.96,206.32,206.75,181978.0,174.914,175.2952,174.7531,175.1173,181978.0
2018-09-07 11:00:00,206.76,206.97,206.65,206.84,113687.0,175.1258,175.3036,175.0326,175.1935,113687.0
2018-09-07 11:30:00,206.85,207.23,206.74,206.93,162091.0,175.202,175.5239,175.1088,175.2698,162091.0
2018-09-07 12:00:00,206.9,206.99,205.63,205.68,160428.0,175.2444,175.3206,174.1687,174.211,160428.0
2018-09-07 12:30:00,205.67,206.63,205.67,206.35,179927.0,174.2025,175.0157,174.2025,174.7785,179927.0
2018-09-07 13:00:00,206.35,206.66,206.18,206.42,116045.0,174.7785,175.0411,174.6345,174.8378,116045.0
2018-09-07 13:30:00,206.42,206.51,205.9,206.05,103028.0,174.8378,174.914,174.3974,174.5244,103028.0
2018-09-07 14:00:00,206.06,206.63,206.0,206.63,117616.0,174.5329,175.0157,174.4821,175.0157,117616.0
2018-09-07 14:30:00,206.62,206.75,206.42,206.61,165532.0,175.0072,175.1173,174.8378,174.9987,165532.0
2018-09-07 15:00:00,206.61,206.71,206.24,206.37,222632.0,174.9987,175.0834,174.6853,174.7954,222632.0
2018-09-07 15:30:00,206.37,206.53,205.98,206.23,544940.0,174.7954,174.931,174.4651,174.6769,544940.0
2018-09-10 09:30:00,208.13,210.04,208.13,210.01,722878.0,176.2862,177.9039,176.2862,177.8785,722878.0
2018-09-10 10:00:00,209.98,211.25,209.52,211.08,496618.0,177.8531,178.9288,177.4635,178.7848,496618.0
2018-09-10 10:30:00,211.08,211.62,210.61,210.72,326594.0,178.7848,179.2422,178.3867,178.4799,326594.0
2018-09-10 11:00:00,210.72,210.78,209.78,210.01,359546.0,178.4799,178.5307,177.6837,177.8785,359546.0
2018-09-10 11:30:00,210.05,210.12,209.03,209.7,240588.0,177.9124,177.9717,177.0485,177.616,240588.0
2018-09-10 12:00:00,209.68,210.21,209.5,210.01,244508.0,177.599,178.0479,177.4466,177.8785,244508.0
2018-09-10 12:30:00,209.97,210.39,209.94,210.23,173367.0,177.8446,178.2004,177.8192,178.0649,173367.0
2018-09-10 13:00:00,210.25,210.9,210.19,210.88,154856.0,178.0818,178.6324,178.031,178.6154,154856.0
2018-09-10 13:30:00,210.9,211.42,210.68,211.01,221170.0,178.6324,179.0728,178.446,178.7255,221170.0
2018-09-10 14:00:00,211.01,211.17,210.64,211.08,139547.0,178.7255,178.861,178.4121,178.7848,139547.0
2018-09-10 14:30:00,211.08,211.23,210.62,210.76,205068.0,178.7848,178.9119,178.3952,178.5138,205068.0
2018-09-10 15:00:00,210.78,210.92,210.62,210.85,179725.0,178.5307,178.6493,178.3952,178.59,179725.0
2018-09-10 15:30:00,210.84,210.96,210.66,210.72,591892.0,178.5815,178.6832,178.4291,178.4799,591892.0
2018-09-11 09:30:00,213.0,214.0,211.5,211.82,1016916.0,180.4111,181.2581,179.1406,179.4116,1016916.0
2018-09-11 10:00:00,211.81,213.0,211.71,212.82,367689.0,179.4031,180.4111,179.3184,180.2586,367689.0
2018-09-11 10:30:00,212.83,213.09,212.33,212.34,283426.0,180.2671,180.4873,179.8436,179.852,283426.0
2018-09-11 11:00:00,212.33,213.15,212.33,212.95,238790.0,179.8436,180.5381,179.8436,180.3687,238790.0
2018-09-11 11:30:00,212.95,213.45,212.7,213.3,187280.0,180.3687,180.7922,180.157,180.6652,187280.0
2018-09-11 12:00:00,213.3,213.88,213.06,213.64,223052.0,180.6652,181.1564,180.4619,180.9531,223052.0
2018-09-11 12:30:00,213.66,214.1,213.65,213.79,216140.0,180.9701,181.3428,180.9616,181.0802,216140.0
2018-09-11 13:00:00,213.79,214.04,213.69,213.76,161251.0,181.0802,181.2919,180.9955,181.0548,161251.0
2018-09-11 13:30:00,213.75,213.89,213.57,213.65,145691.0,181.0463,181.1649,180.8938,180.9616,145691.0
2018-09-11 14:00:00,213.64,214.24,213.38,214.21,178901.0,180.9531,181.4613,180.7329,181.4359,178901.0
2018-09-11 14:30:00,214.22,214.66,214.17,214.43,252959.0,181.4444,181.8171,181.402,181.6223,252959.0
2018-09-11 15:00:00,214.45,214.55,214.08,214.13,209832.0,181.6392,181.7239,181.3258,181.3682,209832.0
2018-09-11 15:30:00,214.12,214.22,213.83,213.91,505908.0,181.3597,181.4444,181.1141,181.1818,505908.0
2018-09-12 09:30:00,214.03,215.43,211.33,211.71,829726.0,181.2835,182.4693,178.9966,179.3184,829726.0
2018-09-12 10:00:00,211.71,212.13,210.91,211.87,403472.0,179.3184,179.6742,178.6408,179.4539,403472.0
2018-09-12 10:30:00,211.86,212.0,211.55,211.74,236877.0,179.4455,179.5641,179.1829,179.3438,236877.0
2018-09-12 11:00:00,211.76,212.64,211.24,212.57,219985.0,179.3608,180.1061,178.9203,180.0468,219985.0
2018-09-12 11:30:00,212.57,212.92,211.7,211.76,169926.0,180.0468,180.3433,179.31,179.3608,169926.0
2018-09-12 12:00:00,211.78,212.22,211.41,212.14,151253.0,179.3777,179.7504,179.0643,179.6826,151253.0
2018-09-12 12:30:00,212.14,212.22,211.9,212.07,111764.0,179.6826,179.7504,179.4794,179.6233,111764.0
2018-09-12 13:00:00,212.07,212.14,211.82,211.93,98409.0,179.6233,179.6826,179.4116,179.5048,98409.0
2018-09-12 13:30:00,211.92,212.19,211.47,211.54,119320.0,179.4963,179.725,179.1151,179.1744,119320.0
2018-09-12 14:00:00,211.57,211.57,211.04,211.24,160082.0,179.1998,179.1998,178.7509,178.9203,160082.0
2018-09-12 14:30:00,211.26,211.38,211.02,211.28,168283.0,178.9373,179.0389,178.734,178.9542,168283.0
2018-09-12 15:00:00,211.27,212.04,211.27,212.03,186278.0,178.9457,179.5979,178.9457,179.5895,186278.0
2018-09-12 15:30:00,212.04,212.19,211.54,211.92,586147.0,179.5979,179.725,179.1744,179.4963,586147.0
2018-09-13 09:30:00,211.44,211.44,208.7,210.24,674783.0,179.0897,179.0897,176.769,178.0733,674783.0
2018-09-13 10:00:00,210.26,210.45,209.78,210.28,243000.0,178.0903,178.2512,177.6837,178.1072,243000.0
2018-09-13 10:30:00,210.27,210.3,209.44,209.91,197021.0,178.0987,178.1242,177.3957,177.7938,197021.0
2018-09-13 11:00:00,209.92,210.07,209.71,209.86,133914.0,177.8023,177.9293,177.6244,177.7515,133914.0
2018-09-13 11:30:00,209.9,210.3,209.65,210.2,111041.0,177.7854,178.1242,177.5736,178.0395,111041.0
2018-09-13 12:00:00,210.24,210.33,209.61,209.75,107954.0,178.0733,178.1496,177.5397,177.6583,107954.0
2018-09-13 12:30:00,209.76,209.81,209.07,209.12,165682.0,177.6668,177.7091,177.0823,177.1247,165682.0
2018-09-13 13:00:00,209.13,209.3,208.89,209.28,236955.0,177.1332,177.2772,176.9299,177.2602,236955.0
2018-09-13 13:30:00,209.26,209.32,208.93,209.05,146936.0,177.2433,177.2941,176.9638,177.0654,146936.0
2018-09-13 14:00:00,209.09,209.61,209.09,209.54,129730.0,177.0993,177.5397,177.0993,177.4804,129730.0
2018-09-13 14:30:00,209.55,209.91,209.43,209.85,124124.0,177.4889,177.7938,177.3873,177.743,124124.0
2018-09-13 15:00:00,209.86,209.91,209.49,209.52,158908.0,177.7515,177.7938,177.4381,177.4635,158908.0
2018-09-13 15:30:00,209.51,209.51,209.06,209.44,484429.0,177.455,177.455,177.0739,177.3957,484429.0
2018-09-14 09:30:00,210.19,210.53,208.12,208.53,309514.0,178.031,178.319,176.2777,176.625,309514.0
2018-09-14 10:00:00,208.45,208.95,207.9,208.36,322869.0,176.5572,176.9807,176.0914,176.481,322869.0
2018-09-14 10:30:00,208.38,209.47,208.33,209.4,175657.0,176.4979,177.4211,176.4556,177.3619,175657.0
2018-09-14 11:00:00,209.4,209.72,208.83,209.14,141970.0,177.3619,177.6329,176.8791,177.1416,141970.0
2018-09-14 11:30:00,209.17,209.37,208.96,209.14,112626.0,177.167,177.3364,176.9892,177.1416,112626.0
2018-09-14 12:00:00,209.14,209.18,208.42,208.59,173123.0,177.1416,177.1755,176.5318,176.6758,173123.0
2018-09-14 12:30:00,208.61,208.73,208.29,208.37,104859.0,176.6927,176.7944,176.4217,176.4894,104859.0
2018-09-14 13:00:00,208.39,208.54,207.55,208.23,253364.0,176.5064,176.6334,175.7949,176.3709,253364.0
2018-09-14 13:30:00,208.26,208.54,208.1,208.5,114394.0,176.3963,176.6334,176.2608,176.5996,114394.0
2018-09-14 14:00:00,208.51,209.08,208.38,208.85,181234.0,176.608,177.0908,176.4979,176.896,181234.0
2018-09-14 14:30:00,208.88,209.3,208.83,209.27,113163.0,176.9214,177.2772,176.8791,177.2517,113163.0
2018-09-14 15:00:00,209.27,209.41,209.15,209.17,133320.0,177.2517,177.3703,177.1501,177.167,133320.0
2018-09-14 15:30:00,209.15,209.39,209.0,209.07,361379.0,177.1501,177.3534,177.0231,177.0823,361379.0
2018-09-17 09:30:00,209.08,209.82,208.28,208.83,210697.0,177.0908,177.7176,176.4132,176.8791,210697.0
2018-09-17 10:00:00,208.85,209.51,208.54,209.09,114090.0,176.896,177.455,176.6334,177.0993,114090.0
2018-09-17 10:30:00,209.1,209.36,208.39,208.55,116823.0,177.1078,177.328,176.5064,176.6419,116823.0
2018-09-17 11:00:00,208.56,209.16,208.52,208.82,87884.0,176.6504,177.1586,176.6165,176.8706,87884.0
2018-09-17 11:30:00,208.82,209.25,208.76,209.06,69390.0,176.8706,177.2348,176.8198,177.0739,69390.0
2018-09-17 12:00:00,209.06,209.27,208.98,209.22,60369.0,177.0739,177.2517,177.0061,177.2094,60369.0
2018-09-17 12:30:00,209.24,210.04,209.24,209.72,178331.0,177.2263,177.9039,177.2263,177.6329,178331.0
2018-09-17 13:00:00,209.67,209.78,209.03,209.05,69740.0,177.5905,177.6837,177.0485,177.0654,69740.0
2018-09-17 13:30:00,209.03,209.28,208.95,209.15,107273.0,177.0485,177.2602,176.9807,177.1501,107273.0
2018-09-17 14:00:00,209.13,209.13,208.88,208.88,105808.0,177.1332,177.1332,176.9214,176.9214,105808.0
2018-09-17 14:30:00,208.9,209.12,208.38,208.46,137111.0,176.9384,177.1247,176.4979,176.5657,137111.0
2018-09-17 15:00:00,208.51,208.75,208.39,208.47,144318.0,176.608,176.8113,176.5064,176.5741,144318.0
2018-09-17 15:30:00,208.47,208.62,208.26,208.44,453204.0,176.5741,176.7012,176.3963,176.5487,453204.0
2018-09-18 09:30:00,208.63,209.75,208.16,209.19,205149.0,176.7097,177.6583,176.3116,177.184,205149.0
2018-09-18 10:00:00,209.27,209.36,208.57,209.13,122426.0,177.2517,177.328,176.6588,177.1332,122426.0
2018-09-18 10:30:00,209.14,209.58,209.07,209.47,96403.0,177.1416,177.5143,177.0823,177.4211,96403.0
2018-09-18 11:00:00,209.46,210.05,209.42,209.96,121285.0,177.4127,177.9124,177.3788,177.8362,121285.0
2018-09-18 11:30:00,209.98,210.07,209.76,209.97,115440.0,177.8531,177.9293,177.6668,177.8446,115440.0
2018-09-18 12:00:00,209.97,210.29,209.97,210.16,131474.0,177.8446,178.1157,177.8446,178.0056,131474.0
2018-09-18 12:30:00,210.15,210.37,209.95,210.1,88730.0,177.9971,178.1834,177.8277,177.9548,88730.0
2018-09-18 13:00:00,210.12,210.45,210.1,210.37,178280.0,177.9717,178.2512,177.9548,178.1834,178280.0
2018-09-18 13:30:00,210.36,210.96,210.36,210.78,312040.0,178.175,178.6832,178.175,178.5307,312040.0
2018-09-18 14:00:00,210.76,211.35,210.62,211.3,361877.0,178.5138,179.0135,178.3952,178.9712,361877.0
2018-09-18 14:30:00,211.31,211.53,211.28,211.43,327413.0,178.9796,179.166,178.9542,179.0813,327413.0
2018-09-18 15:00:00,211.4,211.73,211.22,211.27,482944.0,179.0559,179.3354,178.9034,178.9457,482944.0
2018-09-18 15:30:00,211.28,211.44,210.99,211.06,659544.0,178.9542,179.0897,178.7086,178.7679,659544.0
2018-09-19 09:30:00,212.0,212.01,210.66,211.52,208938.0,179.5641,179.5725,178.4291,179.1575,208938.0
2018-09-19 10:00:00,211.52,212.13,211.36,211.91,129863.0,179.1575,179.6742,179.022,179.4878,129863.0
2018-09-19 10:30:00,211.94,212.67,211.87,212.16,131086.0,179.5132,180.1315,179.4539,179.6996,131086.0
2018-09-19 11:00:00,212.17,212.67,211.87,212.05,117708.0,179.708,180.1315,179.4539,179.6064,117708.0
2018-09-19 11:30:00,212.01,212.43,211.8,212.29,98309.0,179.5725,179.9283,179.3947,179.8097,98309.0
2018-09-19 12:00:00,212.31,212.32,211.77,211.8,69335.0,179.8266,179.8351,179.3692,179.3947,69335.0
2018-09-19 12:30:00,211.8,212.12,211.71,212.12,97690.0,179.3947,179.6657,179.3184,179.6657,97690.0
2018-09-19 13:00:00,212.08,212.14,211.69,211.77,83356.0,179.6318,179.6826,179.3015,179.3692,83356.0
2018-09-19 13:30:00,211.8,212.03,211.74,211.91,84403.0,179.3947,179.5895,179.3438,179.4878,84403.0
2018-09-19 14:00:00,211.92,211.94,211.63,211.85,91055.0,179.4963,179.5132,179.2507,179.437,91055.0
2018-09-19 14:30:00,211.86,211.93,211.78,211.85,78544.0,179.4455,179.5048,179.3777,179.437,78544.0
2018-09-19 15:00:00,211.88,212.11,211.82,212.03,89813.0,179.4624,179.6572,179.4116,179.5895,89813.0
2018-09-19 15:30:00,212.03,212.14,211.63,211.72,274964.0,179.5895,179.6826,179.2507,179.3269,274964.0
2018-09-20 09:30:00,211.66,212.04,211.0,211.01,319042.0,179.2761,179.5979,178.7171,178.7255,319042.0
2018-09-20 10:00:00,211.09,211.36,211.05,211.36,154365.0,178.7933,179.022,178.7594,179.022,154365.0
2018-09-20 10:30:00,211.34,212.08,211.28,212.01,104113.0,179.005,179.6318,178.9542,179.5725,104113.0
2018-09-20 11:00:00,211.99,212.25,211.9,212.14,121811.0,179.5556,179.7758,179.4794,179.6826,121811.0
2018-09-20 11:30:00,212.14,212.61,212.14,212.57,109200.0,179.6826,180.0807,179.6826,180.0468,109200.0
2018-09-20 12:00:00,212.56,212.57,212.35,212.35,118327.0,180.0384,180.0468,179.8605,179.8605,118327.0
2018-09-20 12:30:00,212.36,212.36,211.71,211.79,130691.0,179.869,179.869,179.3184,179.3862,130691.0
2018-09-20 13:00:00,211.76,211.76,211.6,211.64,109141.0,179.3608,179.3608,179.2253,179.2591,109141.0
2018-09-20 13:30:00,211.64,211.81,211.61,211.8,84703.0,179.2591,179.4031,179.2337,179.3947,84703.0
2018-09-20 14:00:00,211.77,211.8,211.68,211.71,138745.0,179.3692,179.3947,179.293,179.3184,138745.0
2018-09-20 14:30:00,211.71,211.92,211.52,211.88,131246.0,179.3184,179.4963,179.1575,179.4624,131246.0
2018-09-20 15:00:00,211.87,211.9,211.66,211.74,263257.0,179.4539,179.4794,179.2761,179.3438,263257.0
2018-09-20 15:30:00,211.74,211.75,211.02,211.17,710003.0,179.3438,179.3523,178.734,178.861,710003.0
2018-09-21 09:30:00,211.3,212.15,210.51,210.8,2173454.0,178.9712,179.6911,178.302,178.5477,2173454.0
2018-09-21 10:00:00,210.79,211.22,210.58,210.95,265584.0,178.5392,178.9034,178.3613,178.6747,265584.0
2018-09-21 10:30:00,210.96,211.83,210.93,211.81,241594.0,178.6832,179.4201,178.6578,179.4031,241594.0
2018-09-21 11:00:00,211.82,212.25,211.77,212.19,132583.0,179.4116,179.7758,179.3692,179.725,132583.0
2018-09-21 11:30:00,212.22,212.62,212.01,212.5,131972.0,179.7504,180.0892,179.5725,179.9876,131972.0
2018-09-21 12:00:00,212.53,212.66,212.06,212.2,121158.0,180.013,180.1231,179.6149,179.7335,121158.0
2018-09-21 12:30:00,212.19,212.22,211.9,211.93,86913.0,179.725,179.7504,179.4794,179.5048,86913.0
2018-09-21 13:00:00,211.93,211.94,211.44,211.88,97063.0,179.5048,179.5132,179.0897,179.4624,97063.0
2018-09-21 13:30:00,211.9,212.08,211.79,212.05,80254.0,179.4794,179.6318,179.3862,179.6064,80254.0
2018-09-21 14:00:00,212.06,212.18,211.85,212.13,137706.0,179.6149,179.7165,179.437,179.6742,137706.0
2018-09-21 14:30:00,212.15,212.26,212.0,212.09,142698.0,179.6911,179.7843,179.5641,179.6403,142698.0
2018-09-21 15:00:00,212.1,212.42,212.0,212.18,191861.0,179.6488,179.9198,179.5641,179.7165,191861.0
2018-09-21 15:30:00,212.17,212.17,211.21,211.74,933374.0,179.708,179.708,178.8949,179.3438,933374.0
2018-09-24 09:30:00,211.52,211.84,209.8,211.3,240099.0,179.1575,179.4285,177.7007,178.9712,240099.0
2018-09-24 10:00:00,211.36,211.41,210.42,210.51,181857.0,179.022,179.0643,178.2258,178.302,181857.0
2018-09-24 10:30:00,210.51,210.57,209.71,210.02,170742.0,178.302,178.3528,177.6244,177.887,170742.0
2018-09-24 11:00:00,210.06,210.11,209.22,209.85,179723.0,177.9209,177.9632,177.2094,177.743,179723.0
2018-09-24 11:30:00,209.89,209.89,209.56,209.6,139428.0,177.7769,177.7769,177.4974,177.5313,139428.0
2018-09-24 12:00:00,209.6,209.67,209.27,209.35,142466.0,177.5313,177.5905,177.2517,177.3195,142466.0
2018-09-24 12:30:00,209.35,209.47,209.08,209.15,136763.0,177.3195,177.4211,177.0908,177.1501,136763.0
2018-09-24 13:00:00,209.14,209.24,208.85,208.94,120218.0,177.1416,177.2263,176.896,176.9722,120218.0
2018-09-24 13:30:00,208.95,209.33,208.95,209.21,107924.0,176.9807,177.3026,176.9807,177.2009,107924.0
2018-09-24 14:00:00,209.21,209.49,209.08,209.13,155481.0,177.2009,177.4381,177.0908,177.1332,155481.0
2018-09-24 14:30:00,209.14,209.57,209.13,209.26,153856.0,177.1416,177.5058,177.1332,177.2433,153856.0
2018-09-24 15:00:00,209.26,209.31,208.92,208.94,162269.0,177.2433,177.2856,176.9553,176.9722,162269.0
2018-09-24 15:30:00,208.95,209.02,207.96,207.99,714798.0,176.9807,177.04,176.1422,176.1676,714798.0
2018-09-25 09:30:00,208.84,209.3,208.04,208.24,467750.0,176.8875,177.2772,176.2099,176.3793,467750.0
2018-09-25 10:00:00,208.23,208.65,207.87,208.06,310411.0,176.3709,176.7266,176.0659,176.2269,310411.0
2018-09-25 10:30:00,208.05,208.12,207.69,207.82,223261.0,176.2184,176.2777,175.9135,176.0236,223261.0
2018-09-25 11:00:00,207.82,208.18,207.33,208.14,192946.0,176.0236,176.3285,175.6086,176.2946,192946.0
2018-09-25 11:30:00,208.14,208.44,208.12,208.28,129769.0,176.2946,176.5487,176.2777,176.4132,129769.0
2018-09-25 12:00:00,208.28,208.47,208.24,208.28,137063.0,176.4132,176.5741,176.3793,176.4132,137063.0
2018-09-25 12:30:00,208.27,208.31,207.89,208.01,125495.0,176.4047,176.4386,176.0829,176.1845,125495.0
2018-09-25 13:00:00,208.0,208.02,207.56,207.64,108777.0,176.1761,176.193,175.8034,175.8711,108777.0
2018-09-25 13:30:00,207.63,207.67,206.8,206.89,146973.0,175.8627,175.8965,175.1597,175.2359,146973.0
2018-09-25 14:00:00,206.86,207.34,206.8,207.29,124447.0,175.2105,175.617,175.1597,175.5747,124447.0
2018-09-25 14:30:00,207.29,207.59,207.1,207.22,122488.0,175.5747,175.8288,175.4138,175.5154,122488.0
2018-09-25 15:00:00,207.25,207.39,207.11,207.3,172694.0,175.5408,175.6594,175.4222,175.5832,172694.0
2018-09-25 15:30:00,207.3,207.55,207.18,207.44,403629.0,175.5832,175.7949,175.4815,175.7017,403629.0
2018-09-26 09:30:00,208.58,209.14,207.96,208.61,292865.0,176.6673,177.1416,176.1422,176.6927,292865.0
2018-09-26 10:00:00,208.6,208.6,208.17,208.26,116521.0,176.6843,176.6843,176.32,176.3963,116521.0
2018-09-26 10:30:00,208.3,208.45,207.99,208.13,115535.0,176.4302,176.5572,176.1676,176.2862,115535.0
2018-09-26 11:00:00,208.13,208.51,208.12,208.46,117717.0,176.2862,176.608,176.2777,176.5657,117717.0
2018-09-26 11:30:00,208.48,208.55,208.32,208.5,114657.0,176.5826,176.6419,176.4471,176.5996,114657.0
2018-09-26 12:00:00,208.53,208.56,208.2,208.43,111933.0,176.625,176.6504,176.3455,176.5403,111933.0
2018-09-26 12:30:00,208.44,208.59,208.43,208.5,120177.0,176.5487,176.6758,176.5403,176.5996,120177.0
2018-09-26 13:00:00,208.5,208.73,208.37,208.53,74777.0,176.5996,176.7944,176.4894,176.625,74777.0
2018-09-26 13:30:00,208.55,208.72,208.35,208.44,80331.0,176.6419,176.7859,176.4725,176.5487,80331.0
2018-09-26 14:00:00,208.46,208.96,208.42,208.69,129464.0,176.5657,176.9892,176.5318,176.7605,129464.0
2018-09-26 14:30:00,208.68,208.86,208.36,208.54,114650.0,176.752,176.9045,176.481,176.6334,114650.0
2018-09-26 15:00:00,208.53,208.79,208.25,208.67,123395.0,176.625,176.8452,176.3878,176.7435,123395.0
2018-09-26 15:30:00,208.67,208.71,207.23,207.59,454261.0,176.7435,176.7774,175.5239,175.8288,454261.0
2018-09-27 09:30:00,207.5,207.67,205.67,207.01,310460.0,175.7526,175.8965,174.2025,175.3375,310460.0
2018-09-27 10:00:00,206.99,207.15,206.22,206.76,226524.0,175.3206,175.4561,174.6684,175.1258,226524.0
2018-09-27 10:30:00,206.8,206.97,206.56,206.89,163753.0,175.1597,175.3036,174.9564,175.2359,163753.0
2018-09-27 11:00:00,206.94,207.46,206.94,207.41,147801.0,175.2782,175.7187,175.2782,175.6763,147801.0
2018-09-27 11:30:00,207.43,207.83,207.31,207.72,91535.0,175.6933,176.0321,175.5916,175.9389,91535.0
2018-09-27 12:00:00,207.72,207.79,207.53,207.59,98123.0,175.9389,175.9982,175.778,175.8288,98123.0
2018-09-27 12:30:00,207.62,207.62,207.25,207.39,89873.0,175.8542,175.8542,175.5408,175.6594,89873.0
2018-09-27 13:00:00,207.43,207.49,207.2,207.29,70303.0,175.6933,175.7441,175.4985,175.5747,70303.0
2018-09-27 13:30:00,207.3,207.44,207.24,207.37,80527.0,175.5832,175.7017,175.5323,175.6424,80527.0
2018-09-27 14:00:00,207.37,207.48,207.05,207.28,98337.0,175.6424,175.7356,175.3714,175.5662,98337.0
2018-09-27 14:30:00,207.29,207.38,207.11,207.12,76865.0,175.5747,175.6509,175.4222,175.4307,76865.0
2018-09-27 15:00:00,207.11,207.3,206.79,206.84,130693.0,175.4222,175.5832,175.1512,175.1935,130693.0
2018-09-27 15:30:00,206.81,207.08,206.57,206.87,400952.0,175.1681,175.3968,174.9648,175.2189,400952.0
2018-09-28 09:30:00,206.44,208.85,206.35,207.67,311809.0,174.8547,176.896,174.7785,175.8965,311809.0
2018-09-28 10:00:00,207.66,207.94,207.48,207.79,133213.0,175.8881,176.1252,175.7356,175.9982,133213.0
2018-09-28 10:30:00,207.79,207.85,207.33,207.67,106094.0,175.9982,176.049,175.6086,175.8965,106094.0
2018-09-28 11:00:00,207.72,208.01,207.68,207.73,127557.0,175.9389,176.1845,175.905,175.9474,127557.0
2018-09-28 11:30:00,207.73,208.11,207.7,207.86,96008.0,175.9474,176.2692,175.922,176.0575,96008.0
2018-09-28 12:00:00,207.83,207.92,207.48,207.48,85271.0,176.0321,176.1083,175.7356,175.7356,85271.0
2018-09-28 12:30:00,207.48,207.51,206.8,207.1,80191.0,175.7356,175.761,175.1597,175.4138,80191.0
2018-09-28 13:00:00,207.07,207.27,207.0,207.17,51175.0,175.3883,175.5577,175.3291,175.473,51175.0
2018-09-28 13:30:00,207.21,207.4,206.95,207.03,83681.0,175.5069,175.6679,175.2867,175.3545,83681.0
2018-09-28 14:00:00,207.01,207.15,206.7,207.1,88854.0,175.3375,175.4561,175.075,175.4138,88854.0
2018-09-28 14:30:00,207.1,207.17,206.92,207.01,85766.0,175.4138,175.473,175.2613,175.3375,85766.0
2018-09-28 15:00:00,207.02,207.3,206.96,207.25,110882.0,175.346,175.5832,175.2952,175.5408,110882.0
2018-09-28 15:30:00,207.24,207.35,206.87,207.14,407091.0,175.5323,175.6255,175.2189,175.4476,407091.0
2018-10-01 09:30:00,208.52,209.57,207.37,208.53,249669.0,176.6165,177.5058,175.6424,176.625,249669.0
2018-10-01 10:00:00,208.58,209.18,208.49,209.08,162278.0,176.6673,177.1755,176.5911,177.0908,162278.0
2018-10-01 10:30:00,209.09,209.46,208.91,209.46,149170.0,177.0993,177.4127,176.9468,177.4127,149170.0
2018-10-01 11:00:00,209.45,209.62,209.3,209.46,171598.0,177.4042,177.5482,177.2772,177.4127,171598.0
2018-10-01 11:30:00,209.45,209.79,209.41,209.5,126321.0,177.4042,177.6922,177.3703,177.4466,126321.0
2018-10-01 12:00:00,209.49,209.54,209.0,209.08,97153.0,177.4381,177.4804,177.0231,177.0908,97153.0
2018-10-01 12:30:00,209.08,209.08,208.61,208.84,98033.0,177.0908,177.0908,176.6927,176.8875,98033.0
2018-10-01 13:00:00,208.83,208.95,208.66,208.68,82092.0,176.8791,176.9807,176.7351,176.752,82092.0
2018-10-01 13:30:00,208.69,209.03,208.65,208.79,84202.0,176.7605,177.0485,176.7266,176.8452,84202.0
2018-10-01 14:00:00,208.77,208.8,208.29,208.56,96279.0,176.8282,176.8537,176.4217,176.6504,96279.0
2018-10-01 14:30:00,208.55,208.62,208.37,208.5,88553.0,176.6419,176.7012,176.4894,176.5996,88553.0
2018-10-01 15:00:00,208.47,208.65,208.21,208.3,133068.0,176.5741,176.7266,176.3539,176.4302,133068.0
2018-10-01 15:30:00,208.29,208.29,207.62,207.92,505323.0,176.4217,176.4217,175.8542,176.1083,505323.0
2018-10-02 09:30:00,207.49,208.04,207.1,207.11,149213.0,175.7441,176.2099,175.4138,175.4222,149213.0
2018-10-02 10:00:00,207.01,207.92,207.01,207.89,146570.0,175.3375,176.1083,175.3375,176.0829,146570.0
2018-10-02 10:30:00,207.88,207.96,207.38,207.76,93909.0,176.0744,176.1422,175.6509,175.9728,93909.0
2018-10-02 11:00:00,207.73,207.81,207.06,207.09,93124.0,175.9474,176.0151,175.3799,175.4053,93124.0
2018-10-02 11:30:00,207.09,207.26,206.85,207.2,143312.0,175.4053,175.5493,175.202,175.4985,143312.0
2018-10-02 12:00:00,207.2,207.24,206.51,206.55,107753.0,175.4985,175.5323,174.914,174.9479,107753.0
2018-10-02 12:30:00,206.52,206.78,206.5,206.73,100831.0,174.9225,175.1427,174.9056,175.1004,100831.0
2018-10-02 13:00:00,206.73,206.92,206.63,206.67,85845.0,175.1004,175.2613,175.0157,175.0495,85845.0
2018-10-02 13:30:00,206.67,206.78,206.55,206.78,84548.0,175.0495,175.1427,174.9479,175.1427,84548.0
2018-10-02 14:00:00,206.78,206.79,206.36,206.39,138088.0,175.1427,175.1512,174.787,174.8124,138088.0
2018-10-02 14:30:00,206.39,206.62,206.29,206.37,154960.0,174.8124,175.0072,174.7277,174.7954,154960.0
2018-10-02 15:00:00,206.37,206.37,205.11,205.11,223520.0,174.7954,174.7954,173.7282,173.7282,223520.0
2018-10-02 15:30:00,205.14,205.33,204.67,204.89,594654.0,173.7536,173.9146,173.3555,173.5419,594654.0
2018-10-03 09:30:00,206.16,206.44,205.22,206.22,218044.0,174.6176,174.8547,173.8214,174.6684,218044.0
2018-10-03 10:00:00,206.21,206.46,205.84,206.06,130253.0,174.6599,174.8717,174.3465,174.5329,130253.0
2018-10-03 10:30:00,206.07,206.1,205.67,205.71,90225.0,174.5413,174.5668,174.2025,174.2364,90225.0
2018-10-03 11:00:00,205.73,205.82,205.35,205.68,119536.0,174.2534,174.3296,173.9315,174.211,119536.0
2018-10-03 11:30:00,205.68,205.69,204.89,205.13,129905.0,174.211,174.2195,173.5419,173.7452,129905.0
2018-10-03 12:00:00,205.15,205.77,205.13,205.71,105298.0,173.7621,174.2872,173.7452,174.2364,105298.0
2018-10-03 12:30:00,205.71,205.78,205.38,205.57,89612.0,174.2364,174.2957,173.9569,174.1178,89612.0
2018-10-03 13:00:00,205.58,205.59,205.11,205.18,94159.0,174.1263,174.1348,173.7282,173.7875,94159.0
2018-10-03 13:30:00,205.17,205.28,204.91,205.22,104394.0,173.779,173.8722,173.5588,173.8214,104394.0
2018-10-03 14:00:00,205.22,205.67,205.2,205.53,129301.0,173.8214,174.2025,173.8045,174.084,129301.0
2018-10-03 14:30:00,205.55,205.55,204.33,204.75,195464.0,174.1009,174.1009,173.0676,173.4233,195464.0
2018-10-03 15:00:00,204.76,204.81,203.82,204.25,258075.0,173.4318,173.4741,172.6356,172.9998,258075.0
2018-10-03 15:30:00,204.26,204.47,203.65,203.85,613020.0,173.0083,173.1861,172.4916,172.661,613020.0
2018-10-04 09:30:00,203.65,203.76,199.55,200.07,565455.0,172.4916,172.5848,169.0189,169.4593,565455.0
2018-10-04 10:00:00,200.03,200.44,199.33,200.07,497202.0,169.4255,169.7727,168.8326,169.4593,497202.0
2018-10-04 10:30:00,200.07,200.27,199.45,199.68,314341.0,169.4593,169.6287,168.9342,169.129,314341.0
2018-10-04 11:00:00,199.68,199.85,198.92,199.24,245697.0,169.129,169.273,168.4853,168.7563,245697.0
2018-10-04 11:30:00,199.26,199.58,199.0,199.01,170839.0,168.7733,169.0443,168.5531,168.5615,170839.0
2018-10-04 12:00:00,199.04,199.24,198.6,198.96,246215.0,168.5869,168.7563,168.2143,168.5192,246215.0
2018-10-04 12:30:00,198.91,199.3,198.82,198.95,204817.0,168.4768,168.8072,168.4006,168.5107,204817.0
2018-10-04 13:00:00,198.93,199.02,198.72,198.94,163091.0,168.4938,168.57,168.3159,168.5022,163091.0
2018-10-04 13:30:00,198.93,198.94,198.61,198.69,207051.0,168.4938,168.5022,168.2227,168.2905,207051.0
2018-10-04 14:00:00,198.67,198.96,198.59,198.72,236373.0,168.2735,168.5192,168.2058,168.3159,236373.0
2018-10-04 14:30:00,198.72,198.8,198.27,198.68,284347.0,168.3159,168.3837,167.9347,168.282,284347.0
2018-10-04 15:00:00,198.67,199.06,198.56,198.8,278850.0,168.2735,168.6039,168.1804,168.3837,278850.0
2018-10-04 15:30:00,198.8,199.19,198.56,198.9,602222.0,168.3837,168.714,168.1804,168.4684,602222.0
2018-10-05 09:30:00,199.08,199.7,197.6,197.88,506883.0,168.6208,169.146,167.3673,167.6044,506883.0
2018-10-05 10:00:00,197.91,198.18,197.13,197.96,339778.0,167.6298,167.8585,166.9692,167.6722,339778.0
2018-10-05 10:30:00,197.98,198.11,197.41,197.57,165814.0,167.6891,167.7992,167.2063,167.3418,165814.0
2018-10-05 11:00:00,197.58,197.59,196.4,196.48,320674.0,167.3503,167.3588,166.3509,166.4186,320674.0
2018-10-05 11:30:00,196.48,196.88,195.55,195.79,260520.0,166.4186,166.7574,165.6309,165.8342,260520.0
2018-10-05 12:00:00,195.76,196.11,195.56,196.04,192612.0,165.8088,166.1052,165.6394,166.0459,192612.0
2018-10-05 12:30:00,196.03,196.16,195.74,195.99,117432.0,166.0375,166.1476,165.7918,166.0036,117432.0
2018-10-05 13:00:00,195.97,195.97,194.57,194.66,238695.0,165.9866,165.9866,164.8008,164.8771,238695.0
2018-10-05 13:30:00,194.66,195.76,194.62,195.69,277137.0,164.8771,165.8088,164.8432,165.7495,277137.0
2018-10-05 14:00:00,195.7,196.11,195.15,196.09,183278.0,165.758,166.1052,165.2921,166.0883,183278.0
2018-10-05 14:30:00,196.09,196.16,195.61,195.84,221132.0,166.0883,166.1476,165.6817,165.8765,221132.0
2018-10-05 15:00:00,195.83,196.05,195.59,196.03,356765.0,165.8681,166.0544,165.6648,166.0375,356765.0
2018-10-05 15:30:00,196.05,196.62,195.77,196.35,528397.0,166.0544,166.5372,165.8172,166.3085,528397.0
2018-10-08 09:30:00,196.24,197.77,195.06,197.76,347689.0,166.2153,167.5112,165.2159,167.5028,347689.0
2018-10-08 10:00:00,197.77,197.91,197.43,197.69,180283.0,167.5112,167.6298,167.2233,167.4435,180283.0
2018-10-08 10:30:00,197.69,197.82,197.28,197.32,108946.0,167.4435,167.5536,167.0962,167.1301,108946.0
2018-10-08 11:00:00,197.29,197.35,196.57,196.58,132548.0,167.1047,167.1555,166.4948,166.5033,132548.0
2018-10-08 11:30:00,196.56,196.58,195.72,196.33,156605.0,166.4864,166.5033,165.7749,166.2916,156605.0
2018-10-08 12:00:00,196.29,196.53,196.19,196.3,139993.0,166.2577,166.461,166.173,166.2662,139993.0
2018-10-08 12:30:00,196.3,196.48,196.1,196.24,140865.0,166.2662,166.4186,166.0968,166.2153,140865.0
2018-10-08 13:00:00,196.22,196.97,196.13,196.64,128910.0,166.1984,166.8336,166.1222,166.5541,128910.0
2018-10-08 13:30:00,196.66,197.19,196.63,196.89,116594.0,166.5711,167.02,166.5457,166.7659,116594.0
2018-10-08 14:00:00,196.87,197.59,196.86,197.56,174042.0,166.7489,167.3588,166.7405,167.3334,174042.0
2018-10-08 14:30:00,197.54,198.09,197.54,197.72,237348.0,167.3164,167.7823,167.3164,167.4689,237348.0
2018-10-08 15:00:00,197.71,198.29,197.65,198.18,218569.0,167.4604,167.9517,167.4096,167.8585,218569.0
2018-10-08 15:30:00,198.23,198.66,198.14,198.42,517948.0,167.9009,168.2651,167.8246,168.0618,517948.0
2018-10-09 09:30:00,197.95,199.14,197.03,198.27,444850.0,167.6637,168.6716,166.8845,167.9347,444850.0
2018-10-09 10:00:00,198.34,199.18,198.2,198.46,216209.0,167.994,168.7055,167.8755,168.0957,216209.0
2018-10-09 10:30:00,198.52,198.87,197.9,197.9,188682.0,168.1465,168.4429,167.6214,167.6214,188682.0
2018-10-09 11:00:00,197.9,198.2,197.61,198.08,159288.0,167.6214,167.8755,167.3757,167.7738,159288.0
2018-10-09 11:30:00,198.12,198.12,197.54,197.88,149142.0,167.8077,167.8077,167.3164,167.6044,149142.0
2018-10-09 12:00:00,197.87,198.09,197.17,197.27,165282.0,167.5959,167.7823,167.003,167.0877,165282.0
2018-10-09 12:30:00,197.28,197.46,196.65,196.89,143158.0,167.0962,167.2487,166.5626,166.7659,143158.0
2018-10-09 13:00:00,196.87,197.18,196.56,196.99,193512.0,166.7489,167.0115,166.4864,166.8506,193512.0
2018-10-09 13:30:00,197.01,197.08,196.46,196.99,163447.0,166.8675,166.9268,166.4017,166.8506,163447.0
2018-10-09 14:00:00,196.99,197.12,196.72,196.9,138522.0,166.8506,166.9607,166.6219,166.7744,138522.0
2018-10-09 14:30:00,196.91,197.02,196.66,196.74,181924.0,166.7828,166.876,166.5711,166.6388,181924.0
2018-10-09 15:00:00,196.74,197.0,196.4,196.65,203059.0,166.6388,166.8591,166.3509,166.5626,203059.0
2018-10-09 15:30:00,196.64,196.64,195.58,195.75,818154.0,166.5541,166.5541,165.6563,165.8003,818154.0
2018-10-10 09:30:00,199.11,199.24,197.18,197.34,565496.0,168.6462,168.7563,167.0115,167.147,565496.0
2018-10-10 10:00:00,197.37,197.58,196.05,196.59,425634.0,167.1724,167.3503,166.0544,166.5118,425634.0
2018-10-10 10:30:00,196.59,196.8,196.14,196.68,298581.0,166.5118,166.6897,166.1306,166.588,298581.0
2018-10-10 11:00:00,196.64,197.09,195.93,196.12,361325.0,166.5541,166.9353,165.9528,166.1137,361325.0
2018-10-10 11:30:00,196.1,197.39,196.03,196.74,205749.0,166.0968,167.1894,166.0375,166.6388,205749.0
2018-10-10 12:00:00,196.71,197.58,196.47,196.93,225679.0,166.6134,167.3503,166.4101,166.7998,225679.0
2018-10-10 12:30:00,196.92,197.38,196.77,196.94,166524.0,166.7913,167.1809,166.6642,166.8082,166524.0
2018-10-10 13:00:00,196.91,196.98,196.35,196.66,171607.0,166.7828,166.8421,166.3085,166.5711,171607.0
2018-10-10 13:30:00,196.61,197.07,196.43,196.98,137692.0,166.5287,166.9183,166.3763,166.8421,137692.0
2018-10-10 14:00:00,196.97,197.03,196.41,196.76,210836.0,166.8336,166.8845,166.3593,166.6558,210836.0
2018-10-10 14:30:00,196.75,196.94,196.03,196.69,268939.0,166.6473,166.8082,166.0375,166.5965,268939.0
2018-10-10 15:00:00,196.66,196.68,195.68,196.19,351071.0,166.5711,166.588,165.741,166.173,351071.0
2018-10-10 15:30:00,196.23,196.23,193.35,193.95,828811.0,166.2069,166.2069,163.7675,164.2757,828811.0
2018-10-11 09:30:00,193.82,196.67,193.71,196.43,498582.0,164.1656,166.5795,164.0724,166.3763,498582.0
2018-10-11 10:00:00,196.31,196.65,195.31,195.69,342460.0,166.2746,166.5626,165.4276,165.7495,342460.0
2018-10-11 10:30:00,195.61,195.93,193.92,194.41,298323.0,165.6817,165.9528,164.2503,164.6653,298323.0
2018-10-11 11:00:00,194.41,194.41,192.61,193.67,369915.0,164.6653,164.6653,163.1407,164.0385,369915.0
2018-10-11 11:30:00,193.69,194.64,193.16,194.22,208286.0,164.0555,164.8601,163.6066,164.5044,208286.0
2018-10-11 12:00:00,194.22,195.16,193.91,194.7,213757.0,164.5044,165.3006,164.2418,164.911,213757.0
2018-10-11 12:30:00,194.66,194.8,193.9,194.19,115335.0,164.8771,164.9957,164.2334,164.479,115335.0
2018-10-11 13:00:00,194.18,194.42,193.63,194.17,132106.0,164.4705,164.6738,164.0047,164.462,132106.0
2018-10-11 13:30:00,194.2,194.39,193.27,193.93,138642.0,164.4875,164.6484,163.6997,164.2588,138642.0
2018-10-11 14:00:00,193.96,194.05,192.64,192.7,189828.0,164.2842,164.3604,163.1661,163.217,189828.0
2018-10-11 14:30:00,192.71,192.72,188.47,189.88,566943.0,163.2254,163.2339,159.6341,160.8284,566943.0
2018-10-11 15:00:00,189.86,192.03,189.59,191.67,389170.0,160.8115,162.6495,160.5828,162.3445,389170.0
2018-10-11 15:30:00,191.67,191.82,189.65,189.76,626020.0,162.3445,162.4716,160.6336,160.7268,626020.0
2018-10-12 09:30:00,192.75,193.4,191.76,193.17,498495.0,163.2593,163.8099,162.4208,163.615,498495.0
2018-10-12 10:00:00,193.19,193.39,192.22,192.22,230557.0,163.632,163.8014,162.8104,162.8104,230557.0
2018-10-12 10:30:00,192.22,193.39,192.19,193.12,182979.0,162.8104,163.8014,162.785,163.5727,182979.0
2018-10-12 11:00:00,193.16,193.59,192.42,192.67,200762.0,163.6066,163.9708,162.9798,163.1915,200762.0
2018-10-12 11:30:00,192.64,192.71,191.34,192.0,167148.0,163.1661,163.2254,162.065,162.6241,167148.0
2018-10-12 12:00:00,191.98,191.98,190.5,190.76,194347.0,162.6071,162.6071,161.3536,161.5738,194347.0
2018-10-12 12:30:00,190.8,191.37,190.16,191.2,167785.0,161.6077,162.0904,161.0656,161.9465,167785.0
2018-10-12 13:00:00,191.2,192.09,191.04,191.46,118166.0,161.9465,162.7003,161.8109,162.1667,118166.0
2018-10-12 13:30:00,191.41,191.89,190.46,191.62,169668.0,162.1243,162.5309,161.3197,162.3022,169668.0
2018-10-12 14:00:00,191.6,191.62,190.3,191.14,124135.0,162.2853,162.3022,161.1842,161.8956,124135.0
2018-10-12 14:30:00,191.1,191.63,190.47,191.38,118494.0,161.8618,162.3107,161.3281,162.0989,118494.0
2018-10-12 15:00:00,191.49,192.1,191.04,191.98,261234.0,162.1921,162.7088,161.8109,162.6071,261234.0
2018-10-12 15:30:00,192.06,192.81,191.71,192.24,409086.0,162.6749,163.3101,162.3784,162.8273,409086.0
2018-10-15 09:30:00,192.36,193.29,190.7,192.39,288682.0,162.929,163.7167,161.523,162.9544,288682.0
2018-10-15 10:00:00,192.25,192.8,191.75,192.6,134757.0,162.8358,163.3017,162.4123,163.1323,134757.0
2018-10-15 10:30:00,192.55,193.13,192.32,192.81,129373.0,163.0899,163.5812,162.8951,163.3101,129373.0
2018-10-15 11:00:00,192.83,193.07,192.3,193.04,135861.0,163.3271,163.5303,162.8782,163.5049,135861.0
2018-10-15 11:30:00,193.07,193.21,191.79,191.87,132232.0,163.5303,163.6489,162.4462,162.5139,132232.0
2018-10-15 12:00:00,191.84,191.85,191.14,191.65,192302.0,162.4885,162.497,161.8956,162.3276,192302.0
2018-10-15 12:30:00,191.68,192.31,191.59,191.96,108207.0,162.353,162.8866,162.2768,162.5902,108207.0
2018-10-15 13:00:00,191.97,192.48,191.95,192.13,88062.0,162.5986,163.0306,162.5817,162.7342,88062.0
2018-10-15 13:30:00,192.13,192.97,192.05,192.78,95270.0,162.7342,163.4456,162.6664,163.2847,95270.0
2018-10-15 14:00:00,192.78,192.78,191.57,191.6,124464.0,163.2847,163.2847,162.2598,162.2853,124464.0
2018-10-15 14:30:00,191.59,192.76,191.52,192.59,106681.0,162.2768,163.2678,162.2175,163.1238,106681.0
2018-10-15 15:00:00,192.63,192.73,192.04,192.24,174577.0,163.1577,163.2424,162.6579,162.8273,174577.0
2018-10-15 15:30:00,192.25,192.36,191.06,191.1,398905.0,162.8358,162.929,161.8279,161.8618,398905.0
2018-10-16 09:30:00,191.83,192.15,190.61,191.36,354316.0,162.4801,162.7511,161.4467,162.082,354316.0
2018-10-16 10:00:00,191.39,192.0,191.2,191.26,200784.0,162.1074,162.6241,161.9465,161.9973,200784.0
2018-10-16 10:30:00,191.21,191.66,190.89,191.58,209025.0,161.9549,162.3361,161.6839,162.2683,209025.0
2018-10-16 11:00:00,191.58,192.14,191.27,192.14,199510.0,162.2683,162.7426,162.0057,162.7426,199510.0
2018-10-16 11:30:00,192.15,192.36,191.81,192.14,155456.0,162.7511,162.929,162.4631,162.7426,155456.0
2018-10-16 12:00:00,192.2,192.3,191.66,192.28,146602.0,162.7935,162.8782,162.3361,162.8612,146602.0
2018-10-16 12:30:00,192.27,192.74,192.13,192.5,122220.0,162.8527,163.2508,162.7342,163.0476,122220.0
2018-10-16 13:00:00,192.51,193.12,192.34,193.12,135346.0,163.056,163.5727,162.912,163.5727,135346.0
2018-10-16 13:30:00,193.12,193.73,193.06,193.53,177320.0,163.5727,164.0894,163.5219,163.92,177320.0
2018-10-16 14:00:00,193.54,194.04,193.43,193.69,218412.0,163.9284,164.3519,163.8353,164.0555,218412.0
2018-10-16 14:30:00,193.73,193.85,193.07,193.08,204337.0,164.0894,164.191,163.5303,163.5388,204337.0
2018-10-16 15:00:00,193.08,193.54,192.86,193.15,175498.0,163.5388,163.9284,163.3525,163.5981,175498.0
2018-10-16 15:30:00,193.17,194.08,192.9,193.6,451214.0,163.615,164.3858,163.3864,163.9793,451214.0
2018-10-17 09:30:00,189.0,190.67,185.47,185.57,1284150.0,160.083,161.4975,157.0931,157.1778,1284150.0
2018-10-17 10:00:00,185.56,187.13,185.18,185.72,831114.0,157.1694,158.4992,156.8475,157.3049,831114.0
2018-10-17 10:30:00,185.71,185.93,183.98,184.71,709326.0,157.2964,157.4828,155.8311,156.4494,709326.0
2018-10-17 11:00:00,184.66,185.18,184.12,184.98,436781.0,156.4071,156.8475,155.9497,156.6781,436781.0
2018-10-17 11:30:00,185.01,185.31,184.44,185.28,454295.0,156.7035,156.9576,156.2207,156.9322,454295.0
2018-10-17 12:00:00,185.29,185.91,184.98,185.31,395962.0,156.9407,157.4658,156.6781,156.9576,395962.0
2018-10-17 12:30:00,185.34,185.77,184.98,185.72,287726.0,156.983,157.3472,156.6781,157.3049,287726.0
2018-10-17 13:00:00,185.75,186.0,185.39,185.73,208997.0,157.3303,157.542,157.0254,157.3134,208997.0
2018-10-17 13:30:00,185.75,186.39,185.55,185.94,357679.0,157.3303,157.8724,157.1609,157.4912,357679.0
2018-10-17 14:00:00,185.96,186.06,184.94,185.4,442201.0,157.5082,157.5929,156.6442,157.0338,442201.0
2018-10-17 14:30:00,185.35,186.65,185.28,186.41,215528.0,156.9915,158.0926,156.9322,157.8893,215528.0
2018-10-17 15:00:00,186.38,186.56,185.75,185.89,337946.0,157.8639,158.0164,157.3303,157.4489,337946.0
2018-10-17 15:30:00,185.9,186.02,185.02,185.18,751504.0,157.4573,157.559,156.712,156.8475,751504.0
2018-10-18 09:30:00,184.26,185.4,181.64,182.85,1269747.0,156.0683,157.0338,153.8491,154.874,1269747.0
2018-10-18 10:00:00,182.78,183.98,182.34,183.96,556875.0,154.8147,155.8311,154.442,155.8142,556875.0
2018-10-18 10:30:00,183.9,184.18,183.27,183.71,347277.0,155.7633,156.0005,155.2297,155.6024,347277.0
2018-10-18 11:00:00,183.74,183.79,181.73,181.74,378904.0,155.6278,155.6702,153.9254,153.9338,378904.0
2018-10-18 11:30:00,181.79,181.88,179.53,180.65,712879.0,153.9762,154.0524,152.062,153.0106,712879.0
2018-10-18 12:00:00,180.6,181.63,180.27,181.49,431737.0,152.9682,153.8407,152.6887,153.7221,431737.0
2018-10-18 12:30:00,181.5,182.15,180.86,181.03,325554.0,153.7305,154.2811,153.1885,153.3325,325554.0
2018-10-18 13:00:00,181.04,181.13,179.96,180.42,398811.0,153.3409,153.4172,152.4262,152.8158,398811.0
2018-10-18 13:30:00,180.49,180.75,179.86,180.34,462422.0,152.8751,153.0953,152.3415,152.748,462422.0
2018-10-18 14:00:00,180.31,181.39,180.17,181.09,333600.0,152.7226,153.6374,152.604,153.3833,333600.0
2018-10-18 14:30:00,181.02,182.06,180.81,181.69,283089.0,153.324,154.2049,153.1461,153.8915,283089.0
2018-10-18 15:00:00,181.72,181.79,180.51,180.78,427427.0,153.9169,153.9762,152.892,153.1207,427427.0
2018-10-18 15:30:00,180.76,181.0,180.05,180.5,851396.0,153.1038,153.307,152.5024,152.8835,851396.0
2018-10-19 09:30:00,180.34,180.99,178.57,180.09,1017453.0,152.748,153.2986,151.2488,152.5363,1017453.0
2018-10-19 10:00:00,180.25,180.62,179.59,180.02,426362.0,152.6718,152.9852,152.1128,152.477,426362.0
2018-10-19 10:30:00,179.97,180.86,179.85,180.67,327702.0,152.4346,153.1885,152.333,153.0275,327702.0
2018-10-19 11:00:00,180.7,180.94,180.09,180.1,290408.0,153.0529,153.2562,152.5363,152.5447,290408.0
2018-10-19 11:30:00,180.07,180.16,178.9,179.72,424809.0,152.5193,152.5956,151.5283,152.2229,424809.0
2018-10-19 12:00:00,179.74,180.13,179.68,179.91,344582.0,152.2398,152.5702,152.189,152.3838,344582.0
2018-10-19 12:30:00,179.9,180.37,179.66,180.31,268853.0,152.3753,152.7734,152.1721,152.7226,268853.0
2018-10-19 13:00:00,180.27,180.94,179.91,180.77,227834.0,152.6887,153.2562,152.3838,153.1122,227834.0
2018-10-19 13:30:00,180.76,180.92,179.98,179.99,207973.0,153.1038,153.2393,152.4431,152.4516,207973.0
2018-10-19 14:00:00,179.98,180.27,179.11,180.06,277510.0,152.4431,152.6887,151.7062,152.5109,277510.0
2018-10-19 14:30:00,180.07,180.31,179.85,180.0,225762.0,152.5193,152.7226,152.333,152.46,225762.0
2018-10-19 15:00:00,179.98,180.11,179.44,179.99,396771.0,152.4431,152.5532,151.9857,152.4516,396771.0
2018-10-19 15:30:00,179.99,180.18,179.64,179.86,599848.0,152.4516,152.6125,152.1551,152.3415,599848.0
2018-10-22 09:30:00,180.82,181.4,178.85,179.18,461423.0,153.1546,153.6458,151.486,151.7655,461423.0
2018-10-22 10:00:00,179.25,179.7,178.69,178.84,302066.0,151.8248,152.2059,151.3505,151.4775,302066.0
2018-10-22 10:30:00,178.83,179.2,178.57,178.84,404787.0,151.4691,151.7824,151.2488,151.4775,404787.0
2018-10-22 11:00:00,178.78,178.97,178.43,178.64,312517.0,151.4267,151.5876,151.1303,151.3081,312517.0
2018-10-22 11:30:00,178.59,178.6,177.56,178.02,284380.0,151.2658,151.2742,150.3934,150.783,284380.0
2018-10-22 12:00:00,178.04,178.44,177.84,178.18,174886.0,150.7999,151.1387,150.6305,150.9185,174886.0
2018-10-22 12:30:00,178.15,178.52,177.96,178.29,189136.0,150.8931,151.2065,150.7322,151.0117,189136.0
2018-10-22 13:00:00,178.27,178.7,178.06,178.42,129925.0,150.9947,151.3589,150.8169,151.1218,129925.0
2018-10-22 13:30:00,178.37,178.69,177.97,178.25,135754.0,151.0794,151.3505,150.7406,150.9778,135754.0
2018-10-22 14:00:00,178.24,178.72,178.21,178.6,187336.0,150.9693,151.3759,150.9439,151.2742,187336.0
2018-10-22 14:30:00,178.6,179.18,178.55,179.06,216628.0,151.2742,151.7655,151.2319,151.6639,216628.0
2018-10-22 15:00:00,179.06,179.36,178.95,179.2,192483.0,151.6639,151.918,151.5707,151.7824,192483.0
2018-10-22 15:30:00,179.2,179.41,178.68,178.71,583524.0,151.7824,151.9603,151.342,151.3674,583524.0
2018-10-23 09:30:00,175.77,177.36,175.44,176.62,702485.0,148.8772,150.224,148.5977,149.5972,702485.0
2018-10-23 10:00:00,176.61,176.98,175.67,175.91,423974.0,149.5887,149.9021,148.7925,148.9958,423974.0
2018-10-23 10:30:00,175.94,176.85,175.56,176.17,346841.0,149.0212,149.792,148.6994,149.216,346841.0
2018-10-23 11:00:00,176.16,177.48,175.94,177.2,366688.0,149.2076,150.3256,149.0212,150.0884,366688.0
2018-10-23 11:30:00,177.23,177.43,176.16,176.17,503880.0,150.1139,150.2833,149.2076,149.216,503880.0
2018-10-23 12:00:00,176.16,177.25,176.13,177.12,232605.0,149.2076,150.1308,149.1822,150.0207,232605.0
2018-10-23 12:30:00,177.14,177.31,176.62,176.78,211495.0,150.0376,150.1816,149.5972,149.7327,211495.0
2018-10-23 13:00:00,176.78,178.69,176.74,178.25,308382.0,149.7327,151.3505,149.6988,150.9778,308382.0
2018-10-23 13:30:00,178.27,178.49,177.52,177.57,214586.0,150.9947,151.1811,150.3595,150.4018,214586.0
2018-10-23 14:00:00,177.57,178.53,177.57,178.21,243663.0,150.4018,151.215,150.4018,150.9439,243663.0
2018-10-23 14:30:00,178.18,178.73,178.11,178.58,283367.0,150.9185,151.3844,150.8592,151.2573,283367.0
2018-10-23 15:00:00,178.58,179.49,178.57,179.1,531397.0,151.2573,152.0281,151.2488,151.6977,531397.0
2018-10-23 15:30:00,179.1,179.13,178.37,178.54,651866.0,151.6977,151.7232,151.0794,151.2234,651866.0
2018-10-24 09:30:00,178.58,181.99,178.15,181.82,589433.0,151.2573,154.1456,150.8931,154.0016,589433.0
2018-10-24 10:00:00,181.74,182.37,180.76,180.97,523550.0,153.9338,154.4674,153.1038,153.2816,523550.0
2018-10-24 10:30:00,180.92,181.41,180.25,180.49,235834.0,153.2393,153.6543,152.6718,152.8751,235834.0
2018-10-24 11:00:00,180.47,180.88,179.33,179.62,262217.0,152.8581,153.2054,151.8926,152.1382,262217.0
2018-10-24 11:30:00,179.62,181.58,179.57,181.45,204568.0,152.1382,153.7983,152.0958,153.6882,204568.0
2018-10-24 12:00:00,181.41,181.58,180.66,180.98,195722.0,153.6543,153.7983,153.0191,153.2901,195722.0
2018-10-24 12:30:00,180.97,181.17,180.31,181.03,153664.0,153.2816,153.451,152.7226,153.3325,153664.0
2018-10-24 13:00:00,180.92,180.93,179.97,180.38,182095.0,153.2393,153.2478,152.4346,152.7819,182095.0
2018-10-24 13:30:00,180.39,180.6,179.71,179.75,158289.0,152.7904,152.9682,152.2144,152.2483,158289.0
2018-10-24 14:00:00,179.74,180.41,179.05,180.29,244855.0,152.2398,152.8073,151.6554,152.7057,244855.0
2018-10-24 14:30:00,180.34,180.8,179.71,179.73,255688.0,152.748,153.1376,152.2144,152.2314,255688.0
2018-10-24 15:00:00,179.69,179.69,177.91,178.0,345649.0,152.1975,152.1975,150.6898,150.766,345649.0
2018-10-24 15:30:00,177.97,178.23,176.31,176.94,932389.0,150.7406,150.9609,149.3346,149.8682,932389.0
2018-10-25 09:30:00,177.52,179.2,176.82,178.73,553661.0,150.3595,151.7824,149.7666,151.3844,553661.0
2018-10-25 10:00:00,178.74,179.59,178.21,179.12,374745.0,151.3928,152.1128,150.9439,151.7147,374745.0
2018-10-25 10:30:00,179.16,179.92,178.94,179.19,290059.0,151.7486,152.3923,151.5622,151.774,290059.0
2018-10-25 11:00:00,179.24,180.18,178.23,180.08,265922.0,151.8163,152.6125,150.9609,152.5278,265922.0
2018-10-25 11:30:00,180.11,180.31,179.03,179.38,156089.0,152.5532,152.7226,151.6385,151.9349,156089.0
2018-10-25 12:00:00,179.39,179.43,178.83,179.23,189316.0,151.9434,151.9773,151.4691,151.8079,189316.0
2018-10-25 12:30:00,179.23,179.68,179.12,179.52,103504.0,151.8079,152.189,151.7147,152.0535,103504.0
2018-10-25 13:00:00,179.56,179.62,178.87,179.19,132745.0,152.0874,152.1382,151.5029,151.774,132745.0
2018-10-25 13:30:00,179.23,179.86,179.17,179.76,135100.0,151.8079,152.3415,151.757,152.2568,135100.0
2018-10-25 14:00:00,179.79,179.85,179.12,179.58,161875.0,152.2822,152.333,151.7147,152.1043,161875.0
2018-10-25 14:30:00,179.58,180.49,179.53,179.98,178403.0,152.1043,152.8751,152.062,152.4431,178403.0
2018-10-25 15:00:00,179.98,180.43,179.85,180.34,257771.0,152.4431,152.8243,152.333,152.748,257771.0
2018-10-25 15:30:00,180.37,180.5,178.31,179.08,652629.0,152.7734,152.8835,151.0286,151.6808,652629.0
2018-10-26 09:30:00,176.88,177.34,174.01,174.13,1058730.0,149.8174,150.207,147.3865,147.4882,1058730.0
2018-10-26 10:00:00,174.3,174.48,172.52,173.22,723329.0,147.6321,147.7846,146.1245,146.7174,723329.0
2018-10-26 10:30:00,173.15,173.16,171.04,171.23,623088.0,146.6581,146.6666,144.8709,145.0319,623088.0
2018-10-26 11:00:00,171.27,172.2,170.91,171.93,643275.0,145.0657,145.8534,144.7608,145.6248,643275.0
2018-10-26 11:30:00,171.99,172.54,171.43,172.01,328786.0,145.6756,146.1414,145.2013,145.6925,328786.0
2018-10-26 12:00:00,172.01,173.26,172.0,173.23,311222.0,145.6925,146.7513,145.684,146.7259,311222.0
2018-10-26 12:30:00,173.2,174.2,173.06,173.52,363515.0,146.7004,147.5474,146.5819,146.9715,363515.0
2018-10-26 13:00:00,173.54,174.52,173.44,173.66,383786.0,146.9884,147.8185,146.9037,147.0901,383786.0
2018-10-26 13:30:00,173.69,174.57,172.94,174.44,289290.0,147.1155,147.8608,146.4802,147.7507,289290.0
2018-10-26 14:00:00,174.45,174.55,173.06,173.79,240485.0,147.7592,147.8439,146.5819,147.2002,240485.0
2018-10-26 14:30:00,173.79,174.36,173.03,173.23,244071.0,147.2002,147.683,146.5565,146.7259,244071.0
2018-10-26 15:00:00,173.19,173.19,172.02,172.53,431700.0,146.692,146.692,145.701,146.133,431700.0
2018-10-26 15:30:00,172.46,172.86,171.67,172.15,1451223.0,146.0737,146.4125,145.4045,145.8111,1451223.0
2018-10-29 09:30:00,173.74,174.94,173.57,174.19,319372.0,147.1578,148.1742,147.0138,147.539,319372.0
2018-10-29 10:00:00,174.23,175.32,174.21,175.02,228357.0,147.5729,148.4961,147.5559,148.242,228357.0
2018-10-29 10:30:00,175.02,175.73,174.37,175.47,303650.0,148.242,148.8434,147.6914,148.6231,303650.0
2018-10-29 11:00:00,175.57,175.99,175.0,175.47,195866.0,148.7078,149.0636,148.225,148.6231,195866.0
2018-10-29 11:30:00,175.53,175.99,174.69,174.74,145079.0,148.674,149.0636,147.9625,148.0048,145079.0
2018-10-29 12:00:00,174.68,174.85,173.83,174.47,203498.0,147.954,148.098,147.2341,147.7761,203498.0
2018-10-29 12:30:00,174.43,175.44,174.16,174.51,163082.0,147.7423,148.5977,147.5136,147.81,163082.0
2018-10-29 13:00:00,174.51,175.74,174.51,175.21,145655.0,147.81,148.8518,147.81,148.4029,145655.0
2018-10-29 13:30:00,175.24,175.89,175.16,175.29,151294.0,148.4283,148.9789,148.3606,148.4707,151294.0
2018-10-29 14:00:00,175.25,175.36,174.17,174.17,204280.0,148.4368,148.53,147.522,147.522,204280.0
2018-10-29 14:30:00,174.21,174.47,173.2,173.51,258826.0,147.5559,147.7761,146.7004,146.963,258826.0
2018-10-29 15:00:00,173.5,173.51,171.83,172.22,386441.0,146.9545,146.963,145.5401,145.8704,386441.0
2018-10-29 15:30:00,172.24,173.33,170.95,173.28,778083.0,145.8873,146.8106,144.7947,146.7682,778083.0
2018-10-30 09:30:00,173.16,174.64,172.64,173.82,590395.0,146.6666,147.9201,146.2261,147.2256,590395.0
2018-10-30 10:00:00,173.87,175.41,173.28,174.92,285592.0,147.2679,148.5723,146.7682,148.1573,285592.0
2018-10-30 10:30:00,175.0,175.07,173.82,174.78,216298.0,148.225,148.2843,147.2256,148.0387,216298.0
2018-10-30 11:00:00,174.85,175.92,174.5,175.28,235500.0,148.098,149.0043,147.8015,148.4622,235500.0
2018-10-30 11:30:00,175.38,175.99,174.95,175.22,217266.0,148.5469,149.0636,148.1827,148.4114,217266.0
2018-10-30 12:00:00,175.22,176.04,175.22,175.56,159180.0,148.4114,149.1059,148.4114,148.6994,159180.0
2018-10-30 12:30:00,175.47,175.47,174.25,174.31,139621.0,148.6231,148.6231,147.5898,147.6406,139621.0
2018-10-30 13:00:00,174.27,174.74,173.89,174.09,169801.0,147.6067,148.0048,147.2849,147.4543,169801.0
2018-10-30 13:30:00,174.03,175.24,173.61,175.13,178154.0,147.4035,148.4283,147.0477,148.3352,178154.0
2018-10-30 14:00:00,175.09,175.25,174.07,174.2,187154.0,148.3013,148.4368,147.4373,147.5474,187154.0
2018-10-30 14:30:00,174.2,175.75,173.96,175.44,179923.0,147.5474,148.8603,147.3442,148.5977,179923.0
2018-10-30 15:00:00,175.5,176.13,174.81,175.93,264080.0,148.6485,149.1822,148.0641,149.0128,264080.0
2018-10-30 15:30:00,175.98,176.43,175.72,176.25,667246.0,149.0551,149.4363,148.8349,149.2838,667246.0
2018-10-31 09:30:00,177.98,178.2,175.94,177.39,342394.0,150.7491,150.9354,149.0212,150.2494,342394.0
2018-10-31 10:00:00,177.27,178.31,176.57,178.12,274439.0,150.1477,151.0286,149.5548,150.8677,274439.0
2018-10-31 10:30:00,178.14,178.85,176.8,176.9,370477.0,150.8846,151.486,149.7496,149.8343,370477.0
2018-10-31 11:00:00,176.92,177.22,176.26,177.02,220711.0,149.8513,150.1054,149.2923,149.936,220711.0
2018-10-31 11:30:00,177.0,177.15,176.27,176.54,172975.0,149.919,150.0461,149.3007,149.5294,172975.0
2018-10-31 12:00:00,176.57,177.35,176.2,177.08,207061.0,149.5548,150.2155,149.2414,149.9868,207061.0
2018-10-31 12:30:00,177.11,177.5,176.86,177.44,138752.0,150.0122,150.3425,149.8005,150.2917,138752.0
2018-10-31 13:00:00,177.47,177.89,177.13,177.66,142717.0,150.3171,150.6729,150.0292,150.4781,142717.0
2018-10-31 13:30:00,177.67,177.8,177.15,177.74,119837.0,150.4865,150.5966,150.0461,150.5458,119837.0
2018-10-31 14:00:00,177.75,178.22,177.57,177.79,162502.0,150.5543,150.9524,150.4018,150.5882,162502.0
2018-10-31 14:30:00,177.8,178.05,177.48,177.63,192684.0,150.5966,150.8084,150.3256,150.4527,192684.0
2018-10-31 15:00:00,177.63,177.93,176.91,177.25,278387.0,150.4527,150.7068,149.8428,150.1308,278387.0
2018-10-31 15:30:00,177.22,177.3,175.59,175.81,535420.0,150.1054,150.1731,148.7248,148.9111,535420.0
2018-11-01 09:30:00,176.84,177.45,175.9,177.03,292031.0,149.7835,150.3002,148.9873,149.9445,292031.0
2018-11-01 10:00:00,177.1,177.97,176.33,177.72,207481.0,150.0037,150.7406,149.3516,150.5289,207481.0
2018-11-01 10:30:00,177.76,178.99,177.49,178.74,229915.0,150.5628,151.6046,150.3341,151.3928,229915.0
2018-11-01 11:00:00,178.81,179.45,178.68,179.3,215838.0,151.4521,151.9942,151.342,151.8671,215838.0
2018-11-01 11:30:00,179.26,179.63,178.96,179.11,210078.0,151.8333,152.1467,151.5792,151.7062,210078.0
2018-11-01 12:00:00,179.1,179.88,178.99,179.65,172830.0,151.6977,152.3584,151.6046,152.1636,172830.0
2018-11-01 12:30:00,179.63,180.03,179.36,180.03,212088.0,152.1467,152.4855,151.918,152.4855,212088.0
2018-11-01 13:00:00,180.03,180.36,179.84,180.33,183682.0,152.4855,152.765,152.3245,152.7396,183682.0
2018-11-01 13:30:00,180.37,180.66,179.83,179.99,182056.0,152.7734,153.0191,152.3161,152.4516,182056.0
2018-11-01 14:00:00,179.99,180.41,179.67,180.35,153965.0,152.4516,152.8073,152.1805,152.7565,153965.0
2018-11-01 14:30:00,180.35,180.61,179.98,180.5,179642.0,152.7565,152.9767,152.4431,152.8835,179642.0
2018-11-01 15:00:00,180.49,180.63,180.17,180.49,257463.0,152.8751,152.9937,152.604,152.8751,257463.0
2018-11-01 15:30:00,180.48,180.86,180.13,180.48,704650.0,152.8666,153.1885,152.5702,152.8666,704650.0
2018-11-02 09:30:00,182.47,183.01,180.64,181.84,505582.0,154.5521,155.0095,153.0021,154.0185,505582.0
2018-11-02 10:00:00,181.88,181.93,180.26,180.26,275906.0,154.0524,154.0948,152.6803,152.6803,275906.0
2018-11-02 10:30:00,180.25,180.47,179.22,180.23,192408.0,152.6718,152.8581,151.7994,152.6549,192408.0
2018-11-02 11:00:00,180.24,180.4,178.92,179.63,182500.0,152.6633,152.7988,151.5453,152.1467,182500.0
2018-11-02 11:30:00,179.65,180.22,179.17,179.78,181103.0,152.1636,152.6464,151.757,152.2737,181103.0
2018-11-02 12:00:00,179.78,179.81,178.95,179.37,149477.0,152.2737,152.2991,151.5707,151.9264,149477.0
2018-11-02 12:30:00,179.36,179.39,177.79,177.9,280138.0,151.918,151.9434,150.5882,150.6813,280138.0
2018-11-02 13:00:00,177.8,178.79,177.39,178.4,194320.0,150.5966,151.4352,150.2494,151.1048,194320.0
2018-11-02 13:30:00,178.34,178.95,177.9,178.6,134812.0,151.054,151.5707,150.6813,151.2742,134812.0
2018-11-02 14:00:00,178.61,179.75,177.83,179.63,174850.0,151.2827,152.2483,150.6221,152.1467,174850.0
2018-11-02 14:30:00,179.59,179.63,178.91,179.36,142808.0,152.1128,152.1467,151.5368,151.918,142808.0
2018-11-02 15:00:00,179.38,179.72,178.76,179.32,198038.0,151.9349,152.2229,151.4098,151.8841,198038.0
2018-11-02 15:30:00,179.28,180.09,179.05,179.92,424289.0,151.8502,152.5363,151.6554,152.3923,424289.0
2018-11-05 09:30:00,181.02,181.49,180.0,180.4,397807.0,153.324,153.7221,152.46,152.7988,397807.0
2018-11-05 10:00:00,180.47,180.63,179.3,179.64,185844.0,152.8581,152.9937,151.8671,152.1551,185844.0
2018-11-05 10:30:00,179.67,180.73,179.6,180.67,206644.0,152.1805,153.0784,152.1212,153.0275,206644.0
2018-11-05 11:00:00,180.63,181.61,180.49,181.41,320422.0,152.9937,153.8237,152.8751,153.6543,320422.0
2018-11-05 11:30:00,181.39,181.7,180.97,181.62,131452.0,153.6374,153.8999,153.2816,153.8322,131452.0
2018-11-05 12:00:00,181.67,181.83,181.42,181.52,138492.0,153.8745,154.0101,153.6628,153.7475,138492.0
2018-11-05 12:30:00,181.52,181.54,181.15,181.27,132859.0,153.7475,153.7644,153.4341,153.5357,132859.0
2018-11-05 13:00:00,181.27,181.8,181.19,181.78,110584.0,153.5357,153.9846,153.468,153.9677,110584.0
2018-11-05 13:30:00,181.78,181.97,181.63,181.9,134615.0,153.9677,154.1286,153.8407,154.0693,134615.0
2018-11-05 14:00:00,181.88,182.36,181.84,182.34,220126.0,154.0524,154.459,154.0185,154.442,220126.0
2018-11-05 14:30:00,182.33,182.41,182.11,182.12,132990.0,154.4336,154.5013,154.2472,154.2557,132990.0
2018-11-05 15:00:00,182.16,182.36,181.66,181.92,161258.0,154.2896,154.459,153.8661,154.0863,161258.0
2018-11-05 15:30:00,181.92,182.34,181.7,182.18,420338.0,154.0863,154.442,153.8999,154.3065,420338.0
2018-11-06 09:30:00,181.93,182.65,181.12,181.16,264092.0,154.0948,154.7046,153.4087,153.4426,264092.0
2018-11-06 10:00:00,181.2,181.27,180.7,180.7,178469.0,153.4764,153.5357,153.0529,153.0529,178469.0
2018-11-06 10:30:00,180.72,181.43,180.71,181.32,143259.0,153.0699,153.6713,153.0614,153.5781,143259.0
2018-11-06 11:00:00,181.36,181.61,181.14,181.37,131292.0,153.612,153.8237,153.4256,153.6204,131292.0
2018-11-06 11:30:00,181.38,181.71,181.24,181.63,111268.0,153.6289,153.9084,153.5103,153.8407,111268.0
2018-11-06 12:00:00,181.64,181.74,181.35,181.55,78923.0,153.8491,153.9338,153.6035,153.7729,78923.0
2018-11-06 12:30:00,181.59,181.69,181.39,181.44,82399.0,153.8068,153.8915,153.6374,153.6797,82399.0
2018-11-06 13:00:00,181.43,181.51,181.22,181.22,61626.0,153.6713,153.739,153.4934,153.4934,61626.0
2018-11-06 13:30:00,181.22,181.33,180.77,180.83,84252.0,153.4934,153.5866,153.1122,153.1631,84252.0
2018-11-06 14:00:00,180.78,180.83,180.11,180.23,198097.0,153.1207,153.1631,152.5532,152.6549,198097.0
2018-11-06 14:30:00,180.19,181.05,180.05,180.92,132872.0,152.621,153.3494,152.5024,153.2393,132872.0
2018-11-06 15:00:00,180.91,181.44,180.69,181.27,159314.0,153.2308,153.6797,153.0445,153.5357,159314.0
2018-11-06 15:30:00,181.28,182.14,180.98,181.98,364822.0,153.5442,154.2726,153.2901,154.1371,364822.0
2018-11-07 09:30:00,183.79,184.58,182.86,183.56,413189.0,155.6702,156.3393,154.8825,155.4754,413189.0
2018-11-07 10:00:00,183.56,183.62,182.06,182.3,217604.0,155.4754,155.5262,154.2049,154.4081,217604.0
2018-11-07 10:30:00,182.31,183.78,182.06,183.78,215254.0,154.4166,155.6617,154.2049,155.6617,215254.0
2018-11-07 11:00:00,183.91,184.49,183.68,183.79,138529.0,155.7718,156.2631,155.577,155.6702,138529.0
2018-11-07 11:30:00,183.85,184.43,183.85,184.26,96635.0,155.721,156.2123,155.721,156.0683,96635.0
2018-11-07 12:00:00,184.28,184.85,184.25,184.42,139324.0,156.0852,156.568,156.0598,156.2038,139324.0
2018-11-07 12:30:00,184.42,185.09,184.37,185.04,170819.0,156.2038,156.7713,156.1614,156.7289,170819.0
2018-11-07 13:00:00,185.04,185.45,185.0,185.45,123318.0,156.7289,157.0762,156.695,157.0762,123318.0
2018-11-07 13:30:00,185.46,185.72,185.01,185.32,258504.0,157.0847,157.3049,156.7035,156.9661,258504.0
2018-11-07 14:00:00,185.3,186.07,185.27,185.83,150679.0,156.9491,157.6013,156.9237,157.3981,150679.0
2018-11-07 14:30:00,185.82,186.72,185.72,186.69,240380.0,157.3896,158.1519,157.3049,158.1265,240380.0
2018-11-07 15:00:00,186.72,187.54,186.47,187.5,309123.0,158.1519,158.8464,157.9401,158.8125,309123.0
2018-11-07 15:30:00,187.49,187.68,187.02,187.21,793417.0,158.8041,158.965,158.406,158.5669,793417.0
2018-11-08 09:30:00,187.13,187.61,185.72,187.11,430153.0,158.4992,158.9057,157.3049,158.4822,430153.0
2018-11-08 10:00:00,187.13,187.44,186.27,186.28,226754.0,158.4992,158.7617,157.7707,157.7792,226754.0
2018-11-08 10:30:00,186.3,187.82,186.29,187.47,215301.0,157.7961,159.0836,157.7877,158.7871,215301.0
2018-11-08 11:00:00,187.49,187.71,187.2,187.49,156255.0,158.8041,158.9904,158.5584,158.8041,156255.0
2018-11-08 11:30:00,187.54,188.1,187.28,188.09,152614.0,158.8464,159.3207,158.6262,159.3123,152614.0
2018-11-08 12:00:00,188.17,188.65,187.99,188.39,168976.0,159.38,159.7866,159.2276,159.5664,168976.0
2018-11-08 12:30:00,188.36,188.66,188.3,188.5,165874.0,159.541,159.7951,159.4901,159.6595,165874.0
2018-11-08 13:00:00,188.47,188.69,188.08,188.08,158980.0,159.6341,159.8205,159.3038,159.3038,158980.0
2018-11-08 13:30:00,188.07,188.24,187.86,188.05,126822.0,159.2953,159.4393,159.1175,159.2784,126822.0
2018-11-08 14:00:00,188.04,188.64,187.7,188.05,164647.0,159.2699,159.7781,158.9819,159.2784,164647.0
2018-11-08 14:30:00,188.08,188.08,187.09,187.31,157856.0,159.3038,159.3038,158.4653,158.6516,157856.0
2018-11-08 15:00:00,187.31,187.81,187.14,187.27,207973.0,158.6516,159.0751,158.5076,158.6177,207973.0
2018-11-08 15:30:00,187.27,188.02,187.03,187.98,403813.0,158.6177,159.253,158.4145,159.2191,403813.0
2018-11-09 09:30:00,188.0,188.48,186.11,186.32,350653.0,159.236,159.6426,157.6352,157.8131,350653.0
2018-11-09 10:00:00,186.32,186.9,185.65,186.82,236653.0,157.8131,158.3043,157.2456,158.2366,236653.0
2018-11-09 10:30:00,186.81,186.83,185.94,186.27,222224.0,158.2281,158.2451,157.4912,157.7707,222224.0
2018-11-09 11:00:00,186.31,186.96,186.13,186.68,161272.0,157.8046,158.3552,157.6522,158.118,161272.0
2018-11-09 11:30:00,186.68,187.18,186.32,186.53,205952.0,158.118,158.5415,157.8131,157.991,205952.0
2018-11-09 12:00:00,186.53,186.71,186.02,186.06,137112.0,157.991,158.1434,157.559,157.5929,137112.0
2018-11-09 12:30:00,186.04,186.58,186.0,186.25,121584.0,157.5759,158.0333,157.542,157.7538,121584.0
2018-11-09 13:00:00,186.24,186.26,185.26,185.71,157676.0,157.7453,157.7623,156.9153,157.2964,157676.0
2018-11-09 13:30:00,185.69,185.72,185.16,185.53,136411.0,157.2795,157.3049,156.8306,157.144,136411.0
2018-11-09 14:00:00,185.53,185.7,184.96,185.2,205986.0,157.144,157.2879,156.6612,156.8644,205986.0
2018-11-09 14:30:00,185.17,185.99,185.14,185.72,232373.0,156.839,157.5336,156.8136,157.3049,232373.0
2018-11-09 15:00:00,185.71,186.54,185.62,186.3,270950.0,157.2964,157.9994,157.2202,157.7961,270950.0
2018-11-09 15:30:00,186.3,186.69,185.95,185.99,589312.0,157.7961,158.1265,157.4997,157.5336,589312.0
2018-11-12 09:30:00,185.23,186.95,184.82,184.97,502852.0,156.8899,158.3467,156.5426,156.6696,502852.0
2018-11-12 10:00:00,184.97,185.02,183.65,184.53,525430.0,156.6696,156.712,155.5516,156.297,525430.0
2018-11-12 10:30:00,184.46,184.74,183.86,183.92,261094.0,156.2377,156.4748,155.7295,155.7803,261094.0
2018-11-12 11:00:00,183.92,184.14,183.28,184.01,312691.0,155.7803,155.9666,155.2382,155.8565,312691.0
2018-11-12 11:30:00,183.96,184.24,183.11,183.63,295346.0,155.8142,156.0513,155.0942,155.5347,295346.0
2018-11-12 12:00:00,183.65,183.69,182.94,183.09,225300.0,155.5516,155.5855,154.9502,155.0773,225300.0
2018-11-12 12:30:00,183.09,183.26,182.23,182.87,222708.0,155.0773,155.2213,154.3489,154.8909,222708.0
2018-11-12 13:00:00,182.85,183.38,182.58,183.19,187110.0,154.874,155.3229,154.6453,155.162,187110.0
2018-11-12 13:30:00,183.18,183.55,182.89,182.98,223740.0,155.1535,155.4669,154.9079,154.9841,223740.0
2018-11-12 14:00:00,182.92,183.35,182.33,182.36,384609.0,154.9333,155.2975,154.4336,154.459,384609.0
2018-11-12 14:30:00,182.37,182.76,181.89,181.94,392314.0,154.4674,154.7978,154.0609,154.1032,392314.0
2018-11-12 15:00:00,181.94,182.14,179.78,180.85,683319.0,154.1032,154.2726,152.2737,153.18,683319.0
2018-11-12 15:30:00,180.86,180.97,179.02,179.61,1171684.0,153.1885,153.2816,151.63,152.1297,1171684.0
2018-11-13 09:30:00,177.3,179.75,173.88,177.31,2271517.0,150.1731,152.2483,147.2764,150.1816,2271517.0
2018-11-13 10:00:00,177.37,178.29,173.8,173.88,1173168.0,150.2324,151.0117,147.2086,147.2764,1173168.0
2018-11-13 10:30:00,173.88,175.09,172.85,173.14,1178403.0,147.2764,148.3013,146.404,146.6496,1178403.0
2018-11-13 11:00:00,173.14,176.48,173.07,176.39,920804.0,146.6496,149.4786,146.5903,149.4024,920804.0
2018-11-13 11:30:00,176.4,177.56,175.92,177.56,672663.0,149.4108,150.3934,149.0043,150.3934,672663.0
2018-11-13 12:00:00,177.56,178.33,177.06,178.13,688975.0,150.3934,151.0456,149.9699,150.8762,688975.0
2018-11-13 12:30:00,178.15,178.66,177.92,178.22,574313.0,150.8931,151.3251,150.6983,150.9524,574313.0
2018-11-13 13:00:00,178.24,179.4,178.24,179.01,435755.0,150.9693,151.9518,150.9693,151.6215,435755.0
2018-11-13 13:30:00,179.01,181.62,178.92,180.83,775695.0,151.6215,153.8322,151.5453,153.1631,775695.0
2018-11-13 14:00:00,180.83,180.98,179.23,179.74,634234.0,153.1631,153.2901,151.8079,152.2398,634234.0
2018-11-13 14:30:00,179.75,180.36,178.85,179.61,376628.0,152.2483,152.765,151.486,152.1297,376628.0
2018-11-13 15:00:00,179.6,180.23,178.44,178.95,435789.0,152.1212,152.6549,151.1387,151.5707,435789.0
2018-11-13 15:30:00,178.9,179.39,178.45,179.0,778852.0,151.5283,151.9434,151.1472,151.613,778852.0
2018-11-14 09:30:00,182.61,182.9,181.0,182.18,740679.0,154.6707,154.9163,153.307,154.3065,740679.0
2018-11-14 10:00:00,182.19,182.88,181.63,181.71,571807.0,154.315,154.8994,153.8407,153.9084,571807.0
2018-11-14 10:30:00,181.74,182.26,180.61,180.64,349924.0,153.9338,154.3743,152.9767,153.0021,349924.0
2018-11-14 11:00:00,180.61,181.3,180.03,180.89,346176.0,152.9767,153.5611,152.4855,153.2139,346176.0
2018-11-14 11:30:00,180.9,181.25,180.45,181.09,284095.0,153.2223,153.5188,152.8412,153.3833,284095.0
2018-11-14 12:00:00,181.09,181.39,180.53,181.03,266260.0,153.3833,153.6374,152.909,153.3325,266260.0
2018-11-14 12:30:00,181.03,181.07,180.04,180.23,251693.0,153.3325,153.3663,152.4939,152.6549,251693.0
2018-11-14 13:00:00,180.2,180.63,179.7,180.19,252521.0,152.6294,152.9937,152.2059,152.621,252521.0
2018-11-14 13:30:00,180.18,180.3,179.46,179.69,208446.0,152.6125,152.7141,152.0027,152.1975,208446.0
2018-11-14 14:00:00,179.68,180.5,179.15,180.07,408905.0,152.189,152.8835,151.7401,152.5193,408905.0
2018-11-14 14:30:00,180.07,180.71,179.87,180.68,358009.0,152.5193,153.0614,152.3499,153.036,358009.0
2018-11-14 15:00:00,180.68,181.27,180.53,181.02,553472.0,153.036,153.5357,152.909,153.324,553472.0
2018-11-14 15:30:00,181.02,181.23,179.5,179.92,921774.0,153.324,153.5019,152.0365,152.3923,921774.0
2018-11-15 09:30:00,179.01,179.67,175.5,175.9,875199.0,151.6215,152.1805,148.6485,148.9873,875199.0
2018-11-15 10:00:00,175.79,176.47,174.56,175.46,701157.0,148.8942,149.4701,147.8524,148.6147,701157.0
2018-11-15 10:30:00,175.42,175.47,173.61,174.67,520855.0,148.5808,148.6231,147.0477,147.9455,520855.0
2018-11-15 11:00:00,174.71,175.47,174.04,175.44,663080.0,147.9794,148.6231,147.4119,148.5977,663080.0
2018-11-15 11:30:00,175.41,176.05,175.29,175.72,600259.0,148.5723,149.1144,148.4707,148.8349,600259.0
2018-11-15 12:00:00,175.74,176.34,175.07,176.11,329834.0,148.8518,149.36,148.2843,149.1652,329834.0
2018-11-15 12:30:00,176.11,176.69,175.81,175.98,279456.0,149.1652,149.6565,148.9111,149.0551,279456.0
2018-11-15 13:00:00,175.98,178.02,175.19,177.55,446465.0,149.0551,150.783,148.386,150.3849,446465.0
2018-11-15 13:30:00,177.61,178.35,177.38,178.16,374605.0,150.4357,151.0625,150.2409,150.9016,374605.0
2018-11-15 14:00:00,178.2,178.48,177.2,177.26,305255.0,150.9354,151.1726,150.0884,150.1393,305255.0
2018-11-15 14:30:00,177.29,177.83,177.04,177.24,393344.0,150.1647,150.6221,149.9529,150.1223,393344.0
2018-11-15 15:00:00,177.25,177.38,176.2,176.53,402474.0,150.1308,150.2409,149.2414,149.521,402474.0
2018-11-15 15:30:00,176.49,177.4,176.45,177.34,576468.0,149.4871,150.2578,149.4532,150.207,576468.0
2018-11-16 09:30:00,173.99,176.94,173.51,176.66,1030106.0,147.3696,149.8682,146.963,149.6311,1030106.0
2018-11-16 10:00:00,176.55,177.2,176.04,176.31,317584.0,149.5379,150.0884,149.1059,149.3346,317584.0
2018-11-16 10:30:00,176.33,177.61,175.9,176.02,377812.0,149.3516,150.4357,148.9873,149.089,377812.0
2018-11-16 11:00:00,176.07,176.26,175.53,175.87,378397.0,149.1313,149.2923,148.674,148.9619,378397.0
2018-11-16 11:30:00,175.89,176.14,175.55,175.85,277695.0,148.9789,149.1906,148.6909,148.945,277695.0
2018-11-16 12:00:00,175.87,176.06,175.46,175.51,282490.0,148.9619,149.1229,148.6147,148.657,282490.0
2018-11-16 12:30:00,175.56,176.95,175.36,176.41,366388.0,148.6994,149.8767,148.53,149.4193,366388.0
2018-11-16 13:00:00,176.39,176.56,175.77,175.83,279503.0,149.4024,149.5464,148.8772,148.9281,279503.0
2018-11-16 13:30:00,175.84,176.11,175.46,176.09,205544.0,148.9365,149.1652,148.6147,149.1483,205544.0
2018-11-16 14:00:00,176.09,176.78,175.96,176.65,211317.0,149.1483,149.7327,149.0382,149.6226,211317.0
2018-11-16 14:30:00,176.65,177.03,176.65,176.95,200116.0,149.6226,149.9445,149.6226,149.8767,200116.0
2018-11-16 15:00:00,176.96,177.49,176.63,177.25,304373.0,149.8852,150.3341,149.6057,150.1308,304373.0
2018-11-16 15:30:00,177.26,177.42,176.74,177.11,536543.0,150.1393,150.2748,149.6988,150.0122,536543.0
2018-11-19 09:30:00,176.71,178.88,176.71,177.47,376394.0,149.6734,151.5114,149.6734,150.3171,376394.0
2018-11-19 10:00:00,177.13,177.47,175.45,175.83,336168.0,150.0292,150.3171,148.6062,148.9281,336168.0
2018-11-19 10:30:00,175.84,175.97,175.05,175.54,267093.0,148.9365,149.0466,148.2674,148.6824,267093.0
2018-11-19 11:00:00,175.49,175.78,174.86,175.18,298236.0,148.6401,148.8857,148.1065,148.3775,298236.0
2018-11-19 11:30:00,175.12,175.22,174.13,174.34,260324.0,148.3267,148.4114,147.4882,147.666,260324.0
2018-11-19 12:00:00,174.34,174.5,173.51,173.62,295517.0,147.666,147.8015,146.963,147.0562,295517.0
2018-11-19 12:30:00,173.64,174.38,173.28,173.85,225225.0,147.0731,147.6999,146.7682,147.251,225225.0
2018-11-19 13:00:00,173.9,173.97,172.85,172.91,254364.0,147.2933,147.3526,146.404,146.4548,254364.0
2018-11-19 13:30:00,172.94,173.46,172.46,172.6,245502.0,146.4802,146.9207,146.0737,146.1922,245502.0
2018-11-19 14:00:00,172.63,173.45,172.3,173.24,369772.0,146.2177,146.9122,145.9381,146.7343,369772.0
2018-11-19 14:30:00,173.24,174.34,172.96,174.09,383235.0,146.7343,147.666,146.4972,147.4543,383235.0
2018-11-19 15:00:00,174.07,174.38,173.57,173.69,300370.0,147.4373,147.6999,147.0138,147.1155,300370.0
2018-11-19 15:30:00,173.69,173.74,172.75,173.58,826577.0,147.1155,147.1578,146.3193,147.0223,826577.0
2018-11-20 09:30:00,169.15,171.0,167.0,170.48,1534181.0,143.2701,144.837,141.449,144.3966,1534181.0
2018-11-20 10:00:00,170.41,171.09,169.2,170.22,904022.0,144.3373,144.9133,143.3124,144.1764,904022.0
2018-11-20 10:30:00,170.23,172.0,169.82,171.99,684377.0,144.1849,145.684,143.8376,145.6756,684377.0
2018-11-20 11:00:00,171.96,171.99,169.75,169.83,489627.0,145.6502,145.6756,143.7783,143.8461,489627.0
2018-11-20 11:30:00,169.83,171.31,169.59,170.41,311051.0,143.8461,145.0996,143.6428,144.3373,311051.0
2018-11-20 12:00:00,170.42,171.02,169.77,170.31,245031.0,144.3458,144.854,143.7952,144.2526,245031.0
2018-11-20 12:30:00,170.32,170.49,169.86,170.0,193967.0,144.2611,144.4051,143.8715,143.99,193967.0
2018-11-20 13:00:00,169.96,170.28,169.4,169.44,252717.0,143.9562,144.2272,143.4818,143.5157,252717.0
2018-11-20 13:30:00,169.4,170.05,169.16,169.37,188900.0,143.4818,144.0324,143.2786,143.4564,188900.0
2018-11-20 14:00:00,169.36,169.5,168.82,169.07,253037.0,143.448,143.5665,142.9906,143.2023,253037.0
2018-11-20 14:30:00,169.07,170.0,168.96,169.7,283220.0,143.2023,143.99,143.1092,143.7359,283220.0
2018-11-20 15:00:00,169.74,170.19,169.03,169.99,396213.0,143.7698,144.151,143.1685,143.9816,396213.0
2018-11-20 15:30:00,169.99,170.11,169.08,169.08,691057.0,143.9816,144.0832,143.2108,143.2108,691057.0
2018-11-21 09:30:00,170.0,170.81,169.18,169.96,574167.0,143.99,144.6761,143.2955,143.9562,574167.0
2018-11-21 10:00:00,170.03,170.68,169.7,169.86,318845.0,144.0155,144.566,143.7359,143.8715,318845.0
2018-11-21 10:30:00,169.91,170.39,169.58,170.37,310863.0,143.9138,144.3204,143.6343,144.3034,310863.0
2018-11-21 11:00:00,170.38,170.93,170.08,170.18,217482.0,144.3119,144.7778,144.0578,144.1425,217482.0
2018-11-21 11:30:00,170.2,170.85,170.15,170.37,204603.0,144.1594,144.71,144.1171,144.3034,204603.0
2018-11-21 12:00:00,170.39,170.55,169.95,170.2,282750.0,144.3204,144.4559,143.9477,144.1594,282750.0
2018-11-21 12:30:00,170.18,170.57,170.06,170.17,185878.0,144.1425,144.4728,144.0409,144.134,185878.0
2018-11-21 13:00:00,170.2,170.2,169.68,170.09,212914.0,144.1594,144.1594,143.719,144.0663,212914.0
2018-11-21 13:30:00,170.08,170.66,170.08,170.39,177102.0,144.0578,144.5491,144.0578,144.3204,177102.0
2018-11-21 14:00:00,170.37,170.52,170.19,170.45,155332.0,144.3034,144.4305,144.151,144.3712,155332.0
2018-11-21 14:30:00,170.46,170.7,170.19,170.2,238736.0,144.3797,144.5829,144.151,144.1594,238736.0
2018-11-21 15:00:00,170.22,170.42,169.67,169.71,334344.0,144.1764,144.3458,143.7105,143.7444,334344.0
2018-11-21 15:30:00,169.69,169.69,169.14,169.32,598007.0,143.7275,143.7275,143.2616,143.4141,598007.0
2018-11-23 09:30:00,169.39,170.08,168.88,169.05,367951.0,143.4734,144.0578,143.0414,143.1854,367951.0
2018-11-23 10:00:00,169.05,169.21,168.47,168.61,266313.0,143.1854,143.3209,142.6941,142.8127,266313.0
2018-11-23 10:30:00,168.64,169.37,168.47,169.11,226350.0,142.8381,143.4564,142.6941,143.2362,226350.0
2018-11-23 11:00:00,169.11,169.44,169.0,169.35,258120.0,143.2362,143.5157,143.143,143.4395,258120.0
2018-11-23 11:30:00,169.36,170.16,169.27,169.68,238091.0,143.448,144.1256,143.3717,143.719,238091.0
2018-11-23 12:00:00,169.66,170.0,169.2,169.81,169845.0,143.7021,143.99,143.3124,143.8291,169845.0
2018-11-23 12:30:00,169.78,170.33,168.69,168.86,284055.0,143.8037,144.2696,142.8805,143.0245,284055.0
2018-11-26 09:30:00,170.2,172.39,170.2,171.25,472794.0,144.1594,146.0144,144.1594,145.0488,472794.0
2018-11-26 10:00:00,171.25,171.37,170.32,170.67,194567.0,145.0488,145.1504,144.2611,144.5575,194567.0
2018-11-26 10:30:00,170.67,171.36,170.5,171.19,189807.0,144.5575,145.142,144.4135,144.998,189807.0
2018-11-26 11:00:00,171.2,171.29,169.83,170.04,398339.0,145.0064,145.0827,143.8461,144.0239,398339.0
2018-11-26 11:30:00,170.02,170.06,169.46,169.92,261981.0,144.007,144.0409,143.5327,143.9223,261981.0
2018-11-26 12:00:00,169.9,170.0,169.52,169.61,175528.0,143.9053,143.99,143.5835,143.6597,175528.0
2018-11-26 12:30:00,169.59,169.6,168.9,169.0,234466.0,143.6428,143.6512,143.0583,143.143,234466.0
2018-11-26 13:00:00,168.98,169.42,168.87,169.16,327201.0,143.1261,143.4988,143.0329,143.2786,327201.0
2018-11-26 13:30:00,169.19,169.5,169.12,169.32,261850.0,143.304,143.5665,143.2447,143.4141,261850.0
2018-11-26 14:00:00,169.3,169.79,169.15,169.68,336618.0,143.3971,143.8122,143.2701,143.719,336618.0
2018-11-26 14:30:00,169.67,170.06,169.21,169.6,236638.0,143.7105,144.0409,143.3209,143.6512,236638.0
2018-11-26 15:00:00,169.59,169.77,169.44,169.54,243666.0,143.6428,143.7952,143.5157,143.6004,243666.0
2018-11-26 15:30:00,169.56,170.17,169.46,169.86,536425.0,143.6174,144.134,143.5327,143.8715,536425.0
2018-11-27 09:30:00,169.11,170.47,168.82,169.36,483423.0,143.2362,144.3881,142.9906,143.448,483423.0
2018-11-27 10:00:00,169.39,169.69,169.0,169.23,547747.0,143.4734,143.7275,143.143,143.3379,547747.0
2018-11-27 10:30:00,169.2,170.38,169.02,170.15,438137.0,143.3124,144.3119,143.16,144.1171,438137.0
2018-11-27 11:00:00,170.12,170.74,170.11,170.44,506848.0,144.0917,144.6168,144.0832,144.3627,506848.0
2018-11-27 11:30:00,170.4,170.64,170.07,170.55,316360.0,144.3288,144.5321,144.0493,144.4559,316360.0
2018-11-27 12:00:00,170.56,170.62,169.93,169.98,403552.0,144.4644,144.5152,143.9308,143.9731,403552.0
2018-11-27 12:30:00,170.0,170.64,169.81,170.44,374017.0,143.99,144.5321,143.8291,144.3627,374017.0
2018-11-27 13:00:00,170.47,171.26,170.46,171.18,355512.0,144.3881,145.0573,144.3797,144.9895,355512.0
2018-11-27 13:30:00,171.2,171.47,171.0,171.39,187395.0,145.0064,145.2351,144.837,145.1674,187395.0
2018-11-27 14:00:00,171.37,172.22,171.29,172.22,217519.0,145.1504,145.8704,145.0827,145.8704,217519.0
2018-11-27 14:30:00,172.24,172.91,172.22,172.29,379145.0,145.8873,146.4548,145.8704,145.9297,379145.0
2018-11-27 15:00:00,172.27,173.12,172.2,172.93,382606.0,145.9127,146.6327,145.8534,146.4718,382606.0
2018-11-27 15:30:00,172.94,173.38,172.84,173.25,666661.0,146.4802,146.8529,146.3955,146.7428,666661.0
2018-11-28 09:30:00,172.91,173.24,170.62,171.58,702756.0,147.305,147.5861,145.3541,146.172,702756.0
2018-11-28 10:00:00,171.64,171.85,170.77,171.35,300760.0,146.2231,146.402,145.4819,145.976,300760.0
2018-11-28 10:30:00,171.44,171.64,170.99,171.27,261695.0,146.0527,146.2231,145.6693,145.9079,261695.0
2018-11-28 11:00:00,171.26,172.28,171.22,172.05,222816.0,145.8993,146.7683,145.8653,146.5724,222816.0
2018-11-28 11:30:00,172.03,172.03,171.12,171.61,177707.0,146.5553,146.5553,145.7801,146.1975,177707.0
2018-11-28 12:00:00,171.66,174.67,171.65,174.64,438067.0,146.2401,148.8044,146.2316,148.7788,438067.0
2018-11-28 12:30:00,174.68,176.09,174.42,176.01,514061.0,148.8129,150.0141,148.5914,149.9459,514061.0
2018-11-28 13:00:00,176.01,176.08,175.07,175.83,319116.0,149.9459,150.0056,149.1451,149.7926,319116.0
2018-11-28 13:30:00,175.83,176.47,175.57,176.36,268734.0,149.7926,150.3378,149.5711,150.2441,268734.0
2018-11-28 14:00:00,176.37,176.58,176.01,176.56,314432.0,150.2526,150.4315,149.9459,150.4145,314432.0
2018-11-28 14:30:00,176.56,176.81,176.24,176.28,269719.0,150.4145,150.6275,150.1419,150.176,269719.0
2018-11-28 15:00:00,176.3,176.53,176.15,176.41,294096.0,150.193,150.3889,150.0652,150.2867,294096.0
2018-11-28 15:30:00,176.42,177.65,176.14,177.43,835490.0,150.2952,151.3431,150.0567,151.1557,835490.0
2018-11-29 09:30:00,176.8,177.27,176.33,176.88,373089.0,150.619,151.0194,150.2186,150.6871,373089.0
2018-11-29 10:00:00,176.82,177.03,176.01,176.05,296993.0,150.636,150.8149,149.9459,149.98,296993.0
2018-11-29 10:30:00,176.08,176.9,175.53,175.65,272481.0,150.0056,150.7042,149.537,149.6393,272481.0
2018-11-29 11:00:00,175.65,175.84,175.01,175.69,270649.0,149.6393,149.8011,149.094,149.6733,270649.0
2018-11-29 11:30:00,175.71,175.85,175.12,175.48,197815.0,149.6904,149.8096,149.1877,149.4944,197815.0
2018-11-29 12:00:00,175.47,175.57,174.92,175.1,160342.0,149.4859,149.5711,149.0174,149.1707,160342.0
2018-11-29 12:30:00,175.12,175.54,175.1,175.45,130441.0,149.1877,149.5455,149.1707,149.4689,130441.0
2018-11-29 13:00:00,175.44,175.65,175.29,175.42,140640.0,149.4604,149.6393,149.3326,149.4433,140640.0
2018-11-29 13:30:00,175.41,175.87,175.41,175.52,124094.0,149.4348,149.8267,149.4348,149.5285,124094.0
2018-11-29 14:00:00,175.52,176.12,175.38,175.96,174369.0,149.5285,150.0397,149.4092,149.9033,174369.0
2018-11-29 14:30:00,175.92,176.65,175.75,176.61,225198.0,149.8693,150.4912,149.7244,150.4571,225198.0
2018-11-29 15:00:00,176.6,176.78,176.26,176.42,201875.0,150.4486,150.6019,150.1589,150.2952,201875.0
2018-11-29 15:30:00,176.39,176.51,175.55,175.7,498383.0,150.2697,150.3719,149.5541,149.6819,498383.0
2018-11-30 09:30:00,175.75,177.51,175.11,177.36,321431.0,149.7244,151.2238,149.1792,151.096,321431.0
2018-11-30 10:00:00,177.36,177.88,177.23,177.39,250644.0,151.096,151.539,150.9853,151.1216,250644.0
2018-11-30 10:30:00,177.41,178.02,177.38,177.51,218204.0,151.1386,151.6583,151.1131,151.2238,218204.0
2018-11-30 11:00:00,177.5,177.63,177.1,177.3,186147.0,151.2153,151.3261,150.8745,151.0449,186147.0
2018-11-30 11:30:00,177.29,177.87,177.05,177.79,179530.0,151.0364,151.5305,150.8319,151.4624,179530.0
2018-11-30 12:00:00,177.77,178.06,177.67,177.85,185788.0,151.4453,151.6924,151.3601,151.5135,185788.0
2018-11-30 12:30:00,177.88,178.21,177.86,178.09,150116.0,151.539,151.8202,151.522,151.7179,150116.0
2018-11-30 13:00:00,178.08,178.2,177.79,178.13,198007.0,151.7094,151.8116,151.4624,151.752,198007.0
2018-11-30 13:30:00,178.12,179.03,178.09,179.01,207116.0,151.7435,152.5187,151.7179,152.5017,207116.0
2018-11-30 14:00:00,179.03,179.23,178.79,179.18,215324.0,152.5187,152.6891,152.3143,152.6465,215324.0
2018-11-30 14:30:00,179.18,179.62,179.15,179.38,248775.0,152.6465,153.0214,152.621,152.8169,248775.0
2018-11-30 15:00:00,179.36,180.37,179.36,180.03,421815.0,152.7999,153.6603,152.7999,153.3707,421815.0
2018-11-30 15:30:00,180.03,180.16,179.34,180.03,946064.0,153.3707,153.4814,152.7828,153.3707,946064.0
2018-12-03 09:30:00,183.29,183.5,181.08,181.44,710819.0,156.1479,156.3268,154.2652,154.5719,710819.0
2018-12-03 10:00:00,181.44,182.21,181.22,181.76,398248.0,154.5719,155.2278,154.3844,154.8445,398248.0
2018-12-03 10:30:00,181.76,182.43,179.73,179.77,421258.0,154.8445,155.4153,153.1151,153.1492,421258.0
2018-12-03 11:00:00,179.82,180.49,179.35,180.28,318487.0,153.1917,153.7625,152.7913,153.5836,318487.0
2018-12-03 11:30:00,180.32,180.5,179.59,179.73,236481.0,153.6177,153.7711,152.9958,153.1151,236481.0
2018-12-03 12:00:00,179.75,180.94,179.75,180.93,251975.0,153.1321,154.1459,153.1321,154.1374,251975.0
2018-12-03 12:30:00,180.95,181.84,180.95,181.84,268001.0,154.1544,154.9126,154.1544,154.9126,268001.0
2018-12-03 13:00:00,181.84,182.3,181.77,182.27,179033.0,154.9126,155.3045,154.853,155.2789,179033.0
2018-12-03 13:30:00,182.26,182.27,181.31,181.48,195479.0,155.2704,155.2789,154.4611,154.6059,195479.0
2018-12-03 14:00:00,181.44,181.71,180.88,181.4,215852.0,154.5719,154.8019,154.0948,154.5378,215852.0
2018-12-03 14:30:00,181.41,181.84,181.34,181.79,235676.0,154.5463,154.9126,154.4867,154.87,235676.0
2018-12-03 15:00:00,181.8,182.2,181.61,182.01,313448.0,154.8785,155.2193,154.7167,155.0574,313448.0
2018-12-03 15:30:00,182.02,182.19,181.46,181.8,652299.0,155.066,155.2108,154.5889,154.8785,652299.0
2018-12-04 09:30:00,180.87,182.23,179.6,179.67,330810.0,154.0863,155.2449,153.0043,153.064,330810.0
2018-12-04 10:00:00,179.61,180.11,179.19,179.88,316294.0,153.0128,153.4388,152.655,153.2429,316294.0
2018-12-04 10:30:00,179.87,180.39,179.43,179.98,285217.0,153.2343,153.6773,152.8595,153.3281,285217.0
2018-12-04 11:00:00,179.95,180.02,178.93,179.0,463528.0,153.3025,153.3621,152.4335,152.4932,463528.0
2018-12-04 11:30:00,179.02,179.32,178.76,178.77,278893.0,152.5102,152.7658,152.2887,152.2972,278893.0
2018-12-04 12:00:00,178.75,178.77,176.81,176.85,284800.0,152.2802,152.2972,150.6275,150.6616,284800.0
2018-12-04 12:30:00,176.85,177.06,176.15,176.21,293670.0,150.6616,150.8405,150.0652,150.1163,293670.0
2018-12-04 13:00:00,176.16,176.54,175.1,175.47,231111.0,150.0737,150.3975,149.1707,149.4859,231111.0
2018-12-04 13:30:00,175.48,176.17,174.55,175.85,332381.0,149.4944,150.0823,148.7021,149.8096,332381.0
2018-12-04 14:00:00,175.82,176.1,175.28,175.42,324794.0,149.7841,150.0226,149.324,149.4433,324794.0
2018-12-04 14:30:00,175.45,176.31,175.42,175.75,282308.0,149.4689,150.2015,149.4433,149.7244,282308.0
2018-12-04 15:00:00,175.7,175.91,175.17,175.3,368888.0,149.6819,149.8608,149.2303,149.3411,368888.0
2018-12-04 15:30:00,175.29,175.76,174.89,175.53,857570.0,149.3326,149.733,148.9918,149.537,857570.0
2018-12-06 09:30:00,173.5,174.18,171.51,172.21,651999.0,147.8076,148.3869,146.1123,146.7087,651999.0
2018-12-06 10:00:00,172.12,172.53,171.59,172.04,475202.0,146.632,146.9813,146.1805,146.5638,475202.0
2018-12-06 10:30:00,172.07,172.55,171.3,171.68,438811.0,146.5894,146.9983,145.9334,146.2571,438811.0
2018-12-06 11:00:00,171.67,171.79,170.5,170.63,474706.0,146.2486,146.3509,145.2519,145.3626,474706.0
2018-12-06 11:30:00,170.61,171.74,170.45,171.63,368215.0,145.3456,146.3083,145.2093,146.2145,368215.0
2018-12-06 12:00:00,171.63,172.17,171.24,172.06,272589.0,146.2145,146.6746,145.8823,146.5809,272589.0
2018-12-06 12:30:00,172.02,173.68,171.85,173.18,401547.0,146.5468,147.961,146.402,147.535,401547.0
2018-12-06 13:00:00,173.17,173.25,172.3,172.55,234890.0,147.5265,147.5947,146.7853,146.9983,234890.0
2018-12-06 13:30:00,172.52,173.74,172.11,173.7,270781.0,146.9728,148.0121,146.6235,147.978,270781.0
2018-12-06 14:00:00,173.67,173.92,172.69,173.63,236730.0,147.9525,148.1654,147.1176,147.9184,236730.0
2018-12-06 14:30:00,173.57,174.01,172.44,173.9,328813.0,147.8673,148.2421,146.9046,148.1484,328813.0
2018-12-06 15:00:00,173.9,174.48,173.48,174.32,323712.0,148.1484,148.6425,147.7906,148.5062,323712.0
2018-12-06 15:30:00,174.32,176.04,174.26,175.98,712758.0,148.5062,149.9715,148.4551,149.9204,712758.0
2018-12-07 09:30:00,175.35,178.36,174.8,177.82,556912.0,149.3837,151.9479,148.9151,151.4879,556912.0
2018-12-07 10:00:00,177.84,178.36,176.34,177.31,573958.0,151.505,151.9479,150.2271,151.0534,573958.0
2018-12-07 10:30:00,177.32,177.54,176.15,176.34,274404.0,151.062,151.2494,150.0652,150.2271,274404.0
2018-12-07 11:00:00,176.35,176.61,173.95,174.37,206550.0,150.2356,150.4571,148.191,148.5488,206550.0
2018-12-07 11:30:00,174.37,174.82,173.56,173.6,267359.0,148.5488,148.9322,147.8587,147.8928,267359.0
2018-12-07 12:00:00,173.55,174.27,173.3,173.76,186347.0,147.8502,148.4636,147.6372,148.0291,186347.0
2018-12-07 12:30:00,173.74,174.49,172.8,174.4,182436.0,148.0121,148.651,147.2113,148.5744,182436.0
2018-12-07 13:00:00,174.28,174.71,173.65,173.96,235001.0,148.4721,148.8385,147.9354,148.1995,235001.0
2018-12-07 13:30:00,173.88,173.9,172.88,172.89,142636.0,148.1314,148.1484,147.2794,147.288,142636.0
2018-12-07 14:00:00,172.89,173.53,172.27,172.99,224686.0,147.288,147.8332,146.7598,147.3732,224686.0
2018-12-07 14:30:00,173.01,173.41,172.24,172.5,256108.0,147.3902,147.731,146.7342,146.9557,256108.0
2018-12-07 15:00:00,172.53,173.34,172.3,173.01,303352.0,146.9813,147.6713,146.7853,147.3902,303352.0
2018-12-07 15:30:00,172.99,174.22,172.59,172.77,559579.0,147.3732,148.421,147.0324,147.1857,559579.0
2018-12-10 09:30:00,173.39,173.99,170.86,171.63,438959.0,147.7139,148.2251,145.5586,146.2145,438959.0
2018-12-10 10:00:00,171.49,172.4,170.87,171.49,261067.0,146.0953,146.8705,145.5671,146.0953,261067.0
2018-12-10 10:30:00,171.49,171.58,168.85,169.05,413446.0,146.0953,146.172,143.8462,144.0166,413446.0
2018-12-10 11:00:00,169.11,169.16,167.73,168.61,379957.0,144.0677,144.1103,142.8921,143.6418,379957.0
2018-12-10 11:30:00,168.61,169.95,168.36,169.04,298805.0,143.6418,144.7833,143.4288,144.0081,298805.0
2018-12-10 12:00:00,169.01,169.75,168.53,169.32,274517.0,143.9825,144.6129,143.5736,144.2466,274517.0
2018-12-10 12:30:00,169.3,170.89,169.28,170.25,269883.0,144.2296,145.5841,144.2125,145.0389,269883.0
2018-12-10 13:00:00,170.28,171.17,169.98,170.7,284526.0,145.0645,145.8227,144.8089,145.4223,284526.0
2018-12-10 13:30:00,170.7,171.65,170.7,170.82,192629.0,145.4223,146.2316,145.4223,145.5245,192629.0
2018-12-10 14:00:00,170.82,171.78,170.65,171.47,176459.0,145.5245,146.3423,145.3797,146.0782,176459.0
2018-12-10 14:30:00,171.46,172.3,170.88,170.96,250515.0,146.0697,146.7853,145.5756,145.6438,250515.0
2018-12-10 15:00:00,170.94,171.44,170.6,171.43,265991.0,145.6267,146.0527,145.3371,146.0442,265991.0
2018-12-10 15:30:00,171.43,172.42,171.35,171.67,367396.0,146.0442,146.8876,145.976,146.2486,367396.0
2018-12-11 09:30:00,174.3,175.6,174.07,174.38,342265.0,148.4892,149.5967,148.2932,148.5573,342265.0
2018-12-11 10:00:00,174.41,175.0,174.01,174.86,197075.0,148.5829,149.0855,148.2421,148.9662,197075.0
2018-12-11 10:30:00,174.86,174.96,173.57,174.17,196869.0,148.9662,149.0514,147.8673,148.3784,196869.0
2018-12-11 11:00:00,174.17,174.17,172.8,173.29,175130.0,148.3784,148.3784,147.2113,147.6287,175130.0
2018-12-11 11:30:00,173.27,173.65,172.83,173.43,141196.0,147.6117,147.9354,147.2368,147.748,141196.0
2018-12-11 12:00:00,173.41,173.41,172.28,172.53,193923.0,147.731,147.731,146.7683,146.9813,193923.0
2018-12-11 12:30:00,172.5,173.39,172.45,172.95,162047.0,146.9557,147.7139,146.9131,147.3391,162047.0
2018-12-11 13:00:00,172.91,173.46,172.7,172.83,170473.0,147.305,147.7736,147.1261,147.2368,170473.0
2018-12-11 13:30:00,172.77,172.79,171.24,171.33,184429.0,147.1857,147.2028,145.8823,145.959,184429.0
2018-12-11 14:00:00,171.36,173.11,171.24,173.05,208272.0,145.9845,147.4754,145.8823,147.4243,208272.0
2018-12-11 14:30:00,173.04,173.86,172.88,173.03,208407.0,147.4158,148.1143,147.2794,147.4072,208407.0
2018-12-11 15:00:00,173.05,174.26,172.68,173.32,222380.0,147.4243,148.4551,147.1091,147.6543,222380.0
2018-12-11 15:30:00,173.33,173.93,172.14,172.22,466466.0,147.6628,148.174,146.649,146.7172,466466.0
2018-12-12 09:30:00,173.75,174.35,172.81,173.96,385872.0,148.0206,148.5318,147.2198,148.1995,385872.0
2018-12-12 10:00:00,173.96,175.07,172.81,174.2,338680.0,148.1995,149.1451,147.2198,148.404,338680.0
2018-12-12 10:30:00,174.24,175.71,174.09,175.44,238493.0,148.4381,149.6904,148.3103,149.4604,238493.0
2018-12-12 11:00:00,175.45,175.53,174.08,174.38,237627.0,149.4689,149.537,148.3017,148.5573,237627.0
2018-12-12 11:30:00,174.39,176.87,173.8,176.15,837398.0,148.5658,150.6786,148.0632,150.0652,837398.0
2018-12-12 12:00:00,176.18,176.39,175.39,175.66,214110.0,150.0908,150.2697,149.4178,149.6478,214110.0
2018-12-12 12:30:00,175.71,176.2,175.22,176.04,165221.0,149.6904,150.1078,149.2729,149.9715,165221.0
2018-12-12 13:00:00,176.04,176.46,175.85,176.24,181376.0,149.9715,150.3293,149.8096,150.1419,181376.0
2018-12-12 13:30:00,176.3,176.44,175.59,176.08,140245.0,150.193,150.3123,149.5881,150.0056,140245.0
2018-12-12 14:00:00,176.05,176.08,174.58,174.86,191669.0,149.98,150.0056,148.7277,148.9662,191669.0
2018-12-12 14:30:00,174.83,175.21,174.32,175.05,192177.0,148.9407,149.2644,148.5062,149.1281,192177.0
2018-12-12 15:00:00,175.01,175.39,174.65,174.93,212732.0,149.094,149.4178,148.7873,149.0259,212732.0
2018-12-12 15:30:00,174.91,175.56,174.21,174.27,405726.0,149.0088,149.5626,148.4125,148.4636,405726.0
2018-12-13 09:30:00,174.31,174.91,173.18,173.97,558804.0,148.4977,149.0088,147.535,148.208,558804.0
2018-12-13 10:00:00,174.03,174.7,173.33,173.43,293631.0,148.2591,148.8299,147.6628,147.748,293631.0
2018-12-13 10:30:00,173.46,173.61,172.07,173.09,254096.0,147.7736,147.9013,146.5894,147.4583,254096.0
2018-12-13 11:00:00,173.06,174.01,172.62,173.26,188025.0,147.4328,148.2421,147.0579,147.6032,188025.0
2018-12-13 11:30:00,173.25,174.36,173.07,173.48,161728.0,147.5947,148.5403,147.4413,147.7906,161728.0
2018-12-13 12:00:00,173.41,173.67,172.99,173.28,239648.0,147.731,147.9525,147.3732,147.6202,239648.0
2018-12-13 12:30:00,173.27,173.74,173.18,173.21,109416.0,147.6117,148.0121,147.535,147.5606,109416.0
2018-12-13 13:00:00,173.19,173.4,172.53,173.16,124765.0,147.5435,147.7224,146.9813,147.518,124765.0
2018-12-13 13:30:00,173.16,173.75,172.82,172.98,109668.0,147.518,148.0206,147.2283,147.3646,109668.0
2018-12-13 14:00:00,173.0,173.23,172.55,173.19,119288.0,147.3817,147.5776,146.9983,147.5435,119288.0
2018-12-13 14:30:00,173.18,173.24,172.71,172.92,659143.0,147.535,147.5861,147.1346,147.3135,659143.0
2018-12-13 15:00:00,172.93,173.75,172.89,173.5,353672.0,147.322,148.0206,147.288,147.8076,353672.0
2018-12-13 15:30:00,173.47,174.22,173.36,173.86,505022.0,147.7821,148.421,147.6884,148.1143,505022.0
2018-12-14 09:30:00,172.98,174.91,172.52,174.22,341085.0,147.3646,149.0088,146.9728,148.421,341085.0
2018-12-14 10:00:00,174.11,175.14,174.0,174.28,216943.0,148.3273,149.2048,148.2336,148.4721,216943.0
2018-12-14 10:30:00,174.23,175.02,173.71,174.16,266985.0,148.4295,149.1025,147.9865,148.3699,266985.0
2018-12-14 11:00:00,174.13,174.37,173.54,173.76,200379.0,148.3443,148.5488,147.8417,148.0291,200379.0
2018-12-14 11:30:00,173.74,174.3,172.59,172.75,162666.0,148.0121,148.4892,147.0324,147.1687,162666.0
2018-12-14 12:00:00,172.84,173.72,172.76,173.7,164817.0,147.2454,147.9951,147.1772,147.978,164817.0
2018-12-14 12:30:00,173.71,173.92,173.16,173.5,123018.0,147.9865,148.1654,147.518,147.8076,123018.0
2018-12-14 13:00:00,173.48,173.76,173.11,173.3,115823.0,147.7906,148.0291,147.4754,147.6372,115823.0
2018-12-14 13:30:00,173.21,173.35,172.8,172.9,92489.0,147.5606,147.6798,147.2113,147.2965,92489.0
2018-12-14 14:00:00,172.85,173.28,172.51,172.96,137546.0,147.2539,147.6202,146.9642,147.3476,137546.0
2018-12-14 14:30:00,172.98,172.98,172.07,172.82,152188.0,147.3646,147.3646,146.5894,147.2283,152188.0
2018-12-14 15:00:00,172.76,173.32,172.67,172.77,152272.0,147.1772,147.6543,147.1005,147.1857,152272.0
2018-12-14 15:30:00,172.74,172.8,171.95,172.35,437683.0,147.1602,147.2113,146.4872,146.8279,437683.0
2018-12-17 09:30:00,171.51,171.9,169.48,170.86,341650.0,146.1123,146.4446,144.3829,145.5586,341650.0
2018-12-17 10:00:00,170.44,170.93,169.59,170.28,216836.0,145.2008,145.6182,144.4766,145.0645,216836.0
2018-12-17 10:30:00,170.24,170.77,168.96,170.4,290203.0,145.0304,145.4819,143.9399,145.1667,290203.0
2018-12-17 11:00:00,170.48,171.36,170.39,170.47,270678.0,145.2348,145.9845,145.1582,145.2263,270678.0
2018-12-17 11:30:00,170.51,171.89,170.43,171.8,181709.0,145.2604,146.436,145.1922,146.3594,181709.0
2018-12-17 12:00:00,171.86,171.99,171.24,171.5,141935.0,146.4105,146.5212,145.8823,146.1038,141935.0
2018-12-17 12:30:00,171.48,171.48,169.33,169.63,155025.0,146.0868,146.0868,144.2551,144.5107,155025.0
2018-12-17 13:00:00,169.6,170.5,169.48,170.0,222482.0,144.4852,145.2519,144.3829,144.8259,222482.0
2018-12-17 13:30:00,170.0,170.06,168.57,168.6,253986.0,144.8259,144.877,143.6077,143.6332,253986.0
2018-12-17 14:00:00,168.61,169.1,168.05,168.42,210533.0,143.6418,144.0592,143.1647,143.4799,210533.0
2018-12-17 14:30:00,168.47,169.04,168.11,168.36,237426.0,143.5225,144.0081,143.2158,143.4288,237426.0
2018-12-17 15:00:00,168.34,168.53,167.41,167.54,349606.0,143.4117,143.5736,142.6195,142.7302,349606.0
2018-12-17 15:30:00,167.54,168.28,166.93,168.03,828673.0,142.7302,143.3606,142.2105,143.1476,828673.0
2018-12-18 09:30:00,168.9,170.92,168.5,170.78,417492.0,143.8888,145.6097,143.548,145.4904,417492.0
2018-12-18 10:00:00,170.88,170.89,169.63,170.51,205562.0,145.5756,145.5841,144.5107,145.2604,205562.0
2018-12-18 10:30:00,170.48,170.78,169.65,170.23,179014.0,145.2348,145.4904,144.5278,145.0219,179014.0
2018-12-18 11:00:00,170.27,170.59,169.6,169.93,204320.0,145.0559,145.3286,144.4852,144.7663,204320.0
2018-12-18 11:30:00,169.93,170.69,169.87,170.13,153781.0,144.7663,145.4137,144.7152,144.9367,153781.0
2018-12-18 12:00:00,170.18,171.52,170.15,171.09,173928.0,144.9793,146.1208,144.9537,145.7545,173928.0
2018-12-18 12:30:00,171.17,171.76,170.93,171.67,144512.0,145.8227,146.3253,145.6182,146.2486,144512.0
2018-12-18 13:00:00,171.68,171.95,171.25,171.32,154788.0,146.2571,146.4872,145.8908,145.9505,154788.0
2018-12-18 13:30:00,171.33,171.54,170.79,170.95,169762.0,145.959,146.1379,145.4989,145.6352,169762.0
2018-12-18 14:00:00,170.97,171.26,170.71,170.97,163067.0,145.6523,145.8993,145.4308,145.6523,163067.0
2018-12-18 14:30:00,171.0,171.02,168.76,169.29,209693.0,145.6778,145.6949,143.7695,144.2211,209693.0
2018-12-18 15:00:00,169.22,170.05,169.01,169.74,264206.0,144.1614,144.8685,143.9825,144.6044,264206.0
2018-12-18 15:30:00,169.79,171.13,169.79,170.06,493134.0,144.647,145.7886,144.647,144.877,493134.0
2018-12-19 09:30:00,170.92,172.94,170.47,172.56,424590.0,145.6097,147.3306,145.2263,147.0068,424590.0
2018-12-19 10:00:00,172.59,173.4,172.5,173.08,266038.0,147.0324,147.7224,146.9557,147.4498,266038.0
2018-12-19 10:30:00,173.07,173.23,172.16,172.94,210771.0,147.4413,147.5776,146.6661,147.3306,210771.0
2018-12-19 11:00:00,172.95,173.05,172.01,172.64,223922.0,147.3391,147.4243,146.5383,147.075,223922.0
2018-12-19 11:30:00,172.62,172.84,172.04,172.72,150300.0,147.0579,147.2454,146.5638,147.1431,150300.0
2018-12-19 12:00:00,172.72,173.24,172.62,172.86,142345.0,147.1431,147.5861,147.0579,147.2624,142345.0
2018-12-19 12:30:00,172.83,173.06,172.61,172.63,115797.0,147.2368,147.4328,147.0494,147.0665,115797.0
2018-12-19 13:00:00,172.6,173.01,172.55,172.94,239192.0,147.0409,147.3902,146.9983,147.3306,239192.0
2018-12-19 13:30:00,172.94,174.6,172.9,174.55,299291.0,147.3306,148.7447,147.2965,148.7021,299291.0
2018-12-19 14:00:00,174.69,174.95,170.59,172.38,411638.0,148.8214,149.0429,145.3286,146.8535,411638.0
2018-12-19 14:30:00,172.35,172.93,168.3,168.72,415587.0,146.8279,147.322,143.3777,143.7355,415587.0
2018-12-19 15:00:00,168.78,168.79,166.77,167.07,481977.0,143.7866,143.7951,142.0742,142.3298,481977.0
2018-12-19 15:30:00,167.06,168.29,166.85,167.66,714745.0,142.3213,143.3691,142.1424,142.8324,714745.0
2018-12-20 09:30:00,166.28,166.59,163.24,165.07,629212.0,141.6568,141.9209,139.067,140.626,629212.0
2018-12-20 10:00:00,165.17,166.47,164.95,166.28,419092.0,140.7112,141.8187,140.5237,141.6568,419092.0
2018-12-20 10:30:00,166.25,167.31,165.99,166.92,302167.0,141.6312,142.5343,141.4097,142.202,302167.0
2018-12-20 11:00:00,166.86,167.03,165.5,166.12,254163.0,142.1509,142.2957,140.9923,141.5205,254163.0
2018-12-20 11:30:00,166.12,166.29,164.85,165.33,272720.0,141.5205,141.6653,140.4385,140.8475,272720.0
2018-12-20 12:00:00,165.54,165.81,164.84,165.68,277463.0,141.0264,141.2564,140.43,141.1456,277463.0
2018-12-20 12:30:00,165.64,165.8,164.43,165.02,310260.0,141.1116,141.2479,140.0807,140.5834,310260.0
2018-12-20 13:00:00,165.02,165.02,164.1,164.5,178341.0,140.5834,140.5834,139.7996,140.1404,178341.0
2018-12-20 13:30:00,164.5,164.67,163.8,164.28,324549.0,140.1404,140.2852,139.544,139.953,324549.0
2018-12-20 14:00:00,164.29,164.36,162.23,164.21,450947.0,139.9615,140.0211,138.2065,139.8933,450947.0
2018-12-20 14:30:00,164.11,165.5,163.5,164.41,367068.0,139.8081,140.9923,139.2885,140.0637,367068.0
2018-12-20 15:00:00,164.37,165.59,163.6,164.62,286564.0,140.0296,141.069,139.3737,140.2426,286564.0
2018-12-20 15:30:00,164.63,165.15,163.27,164.12,701982.0,140.2511,140.6941,139.0925,139.8166,701982.0
2018-12-21 09:30:00,162.81,165.41,162.34,164.96,2387709.0,138.7006,140.9156,138.3002,140.5323,2387709.0
2018-12-21 10:00:00,164.9,167.96,164.72,167.11,413034.0,140.4811,143.088,140.3278,142.3639,413034.0
2018-12-21 10:30:00,167.1,167.19,165.19,165.31,246105.0,142.3554,142.432,140.7282,140.8304,246105.0
2018-12-21 11:00:00,165.32,165.34,163.43,164.98,311463.0,140.8389,140.856,139.2288,140.5493,311463.0
2018-12-21 11:30:00,165.0,165.45,164.17,164.33,203347.0,140.5663,140.9497,139.8592,139.9956,203347.0
2018-12-21 12:00:00,164.34,164.78,162.95,163.09,223214.0,140.0041,140.3789,138.8199,138.9392,223214.0
2018-12-21 12:30:00,163.05,164.06,162.55,163.0,262849.0,138.9051,139.7655,138.4791,138.8625,262849.0
2018-12-21 13:00:00,163.0,163.64,162.55,163.54,199059.0,138.8625,139.4077,138.4791,139.3225,199059.0
2018-12-21 13:30:00,163.48,164.43,163.2,163.63,253225.0,139.2714,140.0807,139.0329,139.3992,253225.0
2018-12-21 14:00:00,163.66,163.96,163.17,163.34,222679.0,139.4248,139.6803,139.0073,139.1522,222679.0
2018-12-21 14:30:00,163.29,163.76,162.81,163.2,182978.0,139.1096,139.51,138.7006,139.0329,182978.0
2018-12-21 15:00:00,163.2,163.46,161.32,161.44,328447.0,139.0329,139.2544,137.4313,137.5335,328447.0
2018-12-21 15:30:00,161.36,161.87,160.17,160.32,1061238.0,137.4654,137.8998,136.4516,136.5794,1061238.0
2018-12-24 09:30:00,160.16,161.33,158.75,159.32,705171.0,136.4431,137.4398,135.2419,135.7274,705171.0
2018-12-24 10:00:00,159.32,160.05,158.9,159.69,490992.0,135.7274,136.3493,135.3696,136.0427,490992.0
2018-12-24 10:30:00,159.72,161.4,159.68,161.07,391852.0,136.0682,137.4994,136.0341,137.2183,391852.0
2018-12-24 11:00:00,161.05,161.35,159.44,159.72,332336.0,137.2013,137.4568,135.8297,136.0682,332336.0
2018-12-24 11:30:00,159.71,161.01,159.71,160.52,309492.0,136.0597,137.1672,136.0597,136.7497,309492.0
2018-12-24 12:00:00,160.57,161.01,159.35,160.15,416214.0,136.7923,137.1672,135.753,136.4345,416214.0
2018-12-24 12:30:00,160.1,160.43,158.09,158.28,549857.0,136.3919,136.6731,134.6796,134.8415,549857.0
2018-12-26 09:30:00,159.46,161.75,159.44,160.8,579474.0,135.8467,137.7976,135.8297,136.9883,579474.0
2018-12-26 10:00:00,160.77,161.28,159.93,160.66,342007.0,136.9627,137.3972,136.2471,136.869,342007.0
2018-12-26 10:30:00,160.72,161.5,160.07,160.63,236562.0,136.9201,137.5846,136.3664,136.8435,236562.0
2018-12-26 11:00:00,160.73,162.25,160.33,162.12,297706.0,136.9286,138.2236,136.5879,138.1128,297706.0
2018-12-26 11:30:00,162.15,163.7,162.01,163.68,303769.0,138.1384,139.4588,138.0191,139.4418,303769.0
2018-12-26 12:00:00,163.69,165.2,163.54,164.46,379905.0,139.4503,140.7367,139.3225,140.1063,379905.0
2018-12-26 12:30:00,164.57,165.99,164.33,165.66,285340.0,140.2,141.4097,139.9956,141.1286,285340.0
2018-12-26 13:00:00,165.71,165.86,163.97,164.17,274391.0,141.1712,141.299,139.6889,139.8592,274391.0
2018-12-26 13:30:00,164.21,165.65,164.0,165.59,179427.0,139.8933,141.1201,139.7144,141.069,179427.0
2018-12-26 14:00:00,165.64,165.75,164.66,164.9,240354.0,141.1116,141.2053,140.2767,140.4811,240354.0
2018-12-26 14:30:00,164.95,165.59,164.86,165.47,167683.0,140.5237,141.069,140.4471,140.9667,167683.0
2018-12-26 15:00:00,165.47,166.26,165.24,166.14,227927.0,140.9667,141.6398,140.7708,141.5375,227927.0
2018-12-26 15:30:00,166.16,168.28,165.98,168.24,544736.0,141.5546,143.3606,141.4012,143.3265,544736.0
2018-12-27 09:30:00,166.44,166.71,164.36,165.11,378668.0,141.7931,142.0231,140.0211,140.66,378668.0
2018-12-27 10:00:00,165.12,166.07,163.79,164.16,272991.0,140.6686,141.4779,139.5355,139.8507,272991.0
2018-12-27 10:30:00,164.19,165.71,163.79,164.84,195275.0,139.8763,141.1712,139.5355,140.43,195275.0
2018-12-27 11:00:00,164.82,166.28,164.48,166.18,153811.0,140.413,141.6568,140.1233,141.5716,153811.0
2018-12-27 11:30:00,166.19,166.6,164.92,165.49,151171.0,141.5801,141.9294,140.4982,140.9838,151171.0
2018-12-27 12:00:00,165.44,165.49,163.76,164.03,207586.0,140.9412,140.9838,139.51,139.74,207586.0
2018-12-27 12:30:00,164.07,164.94,163.68,164.88,169409.0,139.7741,140.5152,139.4418,140.4641,169409.0
2018-12-27 13:00:00,164.86,165.26,164.35,164.51,131569.0,140.4471,140.7878,140.0126,140.1489,131569.0
2018-12-27 13:30:00,164.51,165.22,163.57,164.04,132012.0,140.1489,140.7538,139.3481,139.7485,132012.0
2018-12-27 14:00:00,163.98,164.08,163.36,163.9,181467.0,139.6974,139.7826,139.1692,139.6292,181467.0
2018-12-27 14:30:00,163.91,165.86,163.65,165.56,164760.0,139.6377,141.299,139.4162,141.0434,164760.0
2018-12-27 15:00:00,165.66,168.11,164.94,168.0,233290.0,141.1286,143.2158,140.5152,143.1221,233290.0
2018-12-27 15:30:00,167.99,170.33,167.46,170.32,709600.0,143.1136,145.1071,142.6621,145.0985,709600.0
2018-12-28 09:30:00,171.22,171.76,170.04,170.54,317073.0,145.8653,146.3253,144.86,145.286,317073.0
2018-12-28 10:00:00,170.47,170.7,168.84,169.03,238740.0,145.2263,145.4223,143.8377,143.9996,238740.0
2018-12-28 10:30:00,169.03,170.74,168.6,169.74,213311.0,143.9996,145.4563,143.6332,144.6044,213311.0
2018-12-28 11:00:00,169.79,170.55,169.46,170.18,168125.0,144.647,145.2945,144.3659,144.9793,168125.0
2018-12-28 11:30:00,170.1,171.05,169.89,170.91,149707.0,144.9111,145.7204,144.7322,145.6012,149707.0
2018-12-28 12:00:00,170.93,171.5,170.46,170.71,151248.0,145.6182,146.1038,145.2178,145.4308,151248.0
2018-12-28 12:30:00,170.7,171.2,170.18,170.24,129707.0,145.4223,145.8482,144.9793,145.0304,129707.0
2018-12-28 13:00:00,170.24,170.69,169.93,170.2,134863.0,145.0304,145.4137,144.7663,144.9963,134863.0
2018-12-28 13:30:00,170.24,171.31,169.91,170.87,151203.0,145.0304,145.9419,144.7492,145.5671,151203.0
2018-12-28 14:00:00,170.92,172.32,170.92,171.49,225928.0,145.6097,146.8024,145.6097,146.0953,225928.0
2018-12-28 14:30:00,171.54,173.12,171.42,172.86,232607.0,146.1379,147.4839,146.0356,147.2624,232607.0
2018-12-28 15:00:00,172.8,173.01,170.13,170.46,245144.0,147.2113,147.3902,144.9367,145.2178,245144.0
2018-12-28 15:30:00,170.46,170.73,169.5,170.18,577241.0,145.2178,145.4478,144.4,144.9793,577241.0
2018-12-31 09:30:00,171.47,173.24,171.44,171.76,314083.0,146.0782,147.5861,146.0527,146.3253,314083.0
2018-12-31 10:00:00,171.81,172.37,171.32,171.82,175432.0,146.3679,146.845,145.9505,146.3764,175432.0
2018-12-31 10:30:00,171.86,171.92,170.76,171.12,148124.0,146.4105,146.4616,145.4734,145.7801,148124.0
2018-12-31 11:00:00,171.19,171.69,170.77,171.68,164776.0,145.8397,146.2657,145.4819,146.2571,164776.0
2018-12-31 11:30:00,171.64,171.64,170.75,171.54,172435.0,146.2231,146.2231,145.4649,146.1379,172435.0
2018-12-31 12:00:00,171.49,171.75,171.23,171.5,158106.0,146.0953,146.3168,145.8738,146.1038,158106.0
2018-12-31 12:30:00,171.51,171.88,171.46,171.74,143921.0,146.1123,146.4275,146.0697,146.3083,143921.0
2018-12-31 13:00:00,171.75,172.43,171.75,172.39,127305.0,146.3168,146.8961,146.3168,146.862,127305.0
2018-12-31 13:30:00,172.43,172.45,171.35,171.43,149887.0,146.8961,146.9131,145.976,146.0442,149887.0
2018-12-31 14:00:00,171.44,171.81,171.02,171.11,167058.0,146.0527,146.3679,145.6949,145.7716,167058.0
2018-12-31 14:30:00,171.1,172.22,170.87,171.9,176224.0,145.763,146.7172,145.5671,146.4446,176224.0
2018-12-31 15:00:00,171.88,172.35,171.4,171.57,203176.0,146.4275,146.8279,146.0186,146.1634,203176.0
2018-12-31 15:30:00,171.59,172.08,170.65,171.91,464398.0,146.1805,146.5979,145.3797,146.4531,464398.0
2019-01-02 09:30:00,169.71,170.77,169.05,170.74,216226.0,144.5789,145.4819,144.0166,145.4563,216226.0
2019-01-02 10:00:00,170.72,171.94,170.09,170.64,165239.0,145.4393,146.4786,144.9026,145.3711,165239.0
2019-01-02 10:30:00,170.72,172.05,170.52,171.56,128415.0,145.4393,146.5724,145.2689,146.1549,128415.0
2019-01-02 11:00:00,171.64,172.61,171.43,171.81,190327.0,146.2231,147.0494,146.0442,146.3679,190327.0
2019-01-02 11:30:00,171.81,172.62,171.41,171.52,137973.0,146.3679,147.0579,146.0271,146.1208,137973.0
2019-01-02 12:00:00,171.43,171.97,171.29,171.81,174922.0,146.0442,146.5042,145.9249,146.3679,174922.0
2019-01-02 12:30:00,171.77,172.28,171.73,172.0,210481.0,146.3338,146.7683,146.2997,146.5298,210481.0
2019-01-02 13:00:00,172.03,172.75,172.0,172.44,108748.0,146.5553,147.1687,146.5298,146.9046,108748.0
2019-01-02 13:30:00,172.48,173.18,172.3,173.12,117385.0,146.9387,147.535,146.7853,147.4839,117385.0
2019-01-02 14:00:00,173.12,173.16,171.98,172.01,120647.0,147.4839,147.518,146.5127,146.5383,120647.0
2019-01-02 14:30:00,172.03,172.61,171.82,171.87,152970.0,146.5553,147.0494,146.3764,146.419,152970.0
2019-01-02 15:00:00,171.84,172.03,171.33,171.8,312521.0,146.3934,146.5553,145.959,146.3594,312521.0
2019-01-02 15:30:00,171.76,172.49,171.29,172.38,357224.0,146.3253,146.9472,145.9249,146.8535,357224.0
2019-01-03 09:30:00,171.84,171.84,169.91,171.16,305359.0,146.3934,146.3934,144.7492,145.8141,305359.0
2019-01-03 10:00:00,171.03,171.04,169.48,169.83,251532.0,145.7034,145.7119,144.3829,144.6811,251532.0
2019-01-03 10:30:00,169.76,170.06,168.96,170.06,219388.0,144.6215,144.877,143.9399,144.877,219388.0
2019-01-03 11:00:00,170.06,170.25,169.11,169.62,236824.0,144.877,145.0389,144.0677,144.5022,236824.0
2019-01-03 11:30:00,169.66,171.6,169.62,171.02,193256.0,144.5363,146.189,144.5022,145.6949,193256.0
2019-01-03 12:00:00,170.94,171.08,170.33,170.43,100532.0,145.6267,145.746,145.1071,145.1922,100532.0
2019-01-03 12:30:00,170.47,170.92,170.09,170.65,101809.0,145.2263,145.6097,144.9026,145.3797,101809.0
2019-01-03 13:00:00,170.65,170.66,168.96,169.88,196863.0,145.3797,145.3882,143.9399,144.7237,196863.0
2019-01-03 13:30:00,169.84,170.4,168.82,169.12,130089.0,144.6896,145.1667,143.8207,144.0762,130089.0
2019-01-03 14:00:00,169.08,170.12,168.88,170.08,172927.0,144.0422,144.9282,143.8718,144.8941,172927.0
2019-01-03 14:30:00,170.11,170.38,168.93,169.23,330583.0,144.9196,145.1497,143.9144,144.1699,330583.0
2019-01-03 15:00:00,169.24,169.4,168.68,168.74,238712.0,144.1785,144.3148,143.7014,143.7525,238712.0
2019-01-03 15:30:00,168.72,169.44,168.22,168.58,551507.0,143.7355,144.3488,143.3095,143.6162,551507.0
2019-01-04 09:30:00,170.18,171.65,169.52,171.26,371691.0,144.9793,146.2316,144.417,145.8993,371691.0
2019-01-04 10:00:00,171.25,172.6,170.57,172.5,266540.0,145.8908,147.0409,145.3115,146.9557,266540.0
2019-01-04 10:30:00,172.5,173.25,171.85,172.77,215210.0,146.9557,147.5947,146.402,147.1857,215210.0
2019-01-04 11:00:00,172.85,173.5,172.36,172.56,154219.0,147.2539,147.8076,146.8364,147.0068,154219.0
2019-01-04 11:30:00,172.52,173.44,172.33,173.03,128727.0,146.9728,147.7565,146.8109,147.4072,128727.0
2019-01-04 12:00:00,173.01,173.91,172.57,173.77,158291.0,147.3902,148.1569,147.0153,148.0377,158291.0
2019-01-04 12:30:00,173.79,174.46,173.6,174.17,138780.0,148.0547,148.6255,147.8928,148.3784,138780.0
2019-01-04 13:00:00,174.24,174.74,173.96,174.07,137134.0,148.4381,148.864,148.1995,148.2932,137134.0
2019-01-04 13:30:00,174.11,174.37,173.21,173.51,136035.0,148.3273,148.5488,147.5606,147.8162,136035.0
2019-01-04 14:00:00,173.55,173.73,173.14,173.66,119753.0,147.8502,148.0036,147.5009,147.9439,119753.0
2019-01-04 14:30:00,173.66,174.0,173.0,173.07,156338.0,147.9439,148.2336,147.3817,147.4413,156338.0
2019-01-04 15:00:00,173.09,173.62,172.91,172.97,336176.0,147.4583,147.9099,147.305,147.3561,336176.0
2019-01-04 15:30:00,173.0,173.74,172.86,173.57,592135.0,147.3817,148.0121,147.2624,147.8673,592135.0
2019-01-07 09:30:00,173.83,175.56,173.83,174.86,456507.0,148.0888,149.5626,148.0888,148.9662,456507.0
2019-01-07 10:00:00,174.8,176.31,174.44,176.02,225332.0,148.9151,150.2015,148.6084,149.9545,225332.0
2019-01-07 10:30:00,176.03,177.28,176.03,177.11,258157.0,149.963,151.0279,149.963,150.8831,258157.0
2019-01-07 11:00:00,177.03,177.68,176.84,177.47,227000.0,150.8149,151.3686,150.653,151.1897,227000.0
2019-01-07 11:30:00,177.51,178.07,177.29,178.04,165699.0,151.2238,151.7009,151.0364,151.6753,165699.0
2019-01-07 12:00:00,178.0,178.18,177.29,177.5,223554.0,151.6413,151.7946,151.0364,151.2153,223554.0
2019-01-07 12:30:00,177.5,177.98,177.34,177.65,121052.0,151.2153,151.6242,151.079,151.3431,121052.0
2019-01-07 13:00:00,177.63,177.94,177.42,177.73,151763.0,151.3261,151.5901,151.1471,151.4112,151763.0
2019-01-07 13:30:00,177.73,178.15,177.13,177.17,177712.0,151.4112,151.769,150.9001,150.9342,177712.0
2019-01-07 14:00:00,177.17,177.71,177.14,177.26,194289.0,150.9342,151.3942,150.9086,151.0108,194289.0
2019-01-07 14:30:00,177.26,177.35,176.56,176.7,140307.0,151.0108,151.0875,150.4145,150.5338,140307.0
2019-01-07 15:00:00,176.68,177.52,176.68,177.3,138227.0,150.5167,151.2323,150.5167,151.0449,138227.0
2019-01-07 15:30:00,177.31,177.9,176.76,177.02,532544.0,151.0534,151.5561,150.5849,150.8064,532544.0
2019-01-08 09:30:00,178.57,179.59,177.48,177.73,482283.0,152.1269,152.9958,151.1983,151.4112,482283.0
2019-01-08 10:00:00,177.7,178.27,175.61,176.98,343909.0,151.3857,151.8713,149.6052,150.7723,343909.0
2019-01-08 10:30:00,177.0,177.19,176.12,176.76,192166.0,150.7893,150.9512,150.0397,150.5849,192166.0
2019-01-08 11:00:00,176.79,177.33,176.22,176.38,180685.0,150.6104,151.0705,150.1248,150.2612,180685.0
2019-01-08 11:30:00,176.33,176.99,176.07,176.95,152355.0,150.2186,150.7808,149.9971,150.7467,152355.0
2019-01-08 12:00:00,176.91,177.45,176.53,177.31,145287.0,150.7127,151.1727,150.3889,151.0534,145287.0
2019-01-08 12:30:00,177.31,177.57,176.36,176.81,177226.0,151.0534,151.2749,150.2441,150.6275,177226.0
2019-01-08 13:00:00,176.78,177.12,176.5,176.93,120741.0,150.6019,150.8916,150.3634,150.7297,120741.0
2019-01-08 13:30:00,176.96,177.8,176.92,177.68,184236.0,150.7553,151.4709,150.7212,151.3686,184236.0
2019-01-08 14:00:00,177.68,177.76,177.03,177.39,146664.0,151.3686,151.4368,150.8149,151.1216,146664.0
2019-01-08 14:30:00,177.39,178.14,177.35,178.09,163515.0,151.1216,151.7605,151.0875,151.7179,163515.0
2019-01-08 15:00:00,178.08,178.48,177.87,178.41,244300.0,151.7094,152.0502,151.5305,151.9905,244300.0
2019-01-08 15:30:00,178.42,178.65,177.72,177.94,363463.0,151.9991,152.195,151.4027,151.5901,363463.0
2019-01-09 09:30:00,177.87,178.86,177.51,178.75,261215.0,151.5305,152.3739,151.2238,152.2802,261215.0
2019-01-09 10:00:00,178.8,179.08,178.0,178.56,204872.0,152.3228,152.5613,151.6413,152.1183,204872.0
2019-01-09 10:30:00,178.55,178.56,177.09,177.55,185431.0,152.1098,152.1183,150.866,151.2579,185431.0
2019-01-09 11:00:00,177.6,179.23,177.45,179.03,327065.0,151.3005,152.6891,151.1727,152.5187,327065.0
2019-01-09 11:30:00,179.02,180.63,178.85,180.37,403832.0,152.5102,153.8818,152.3654,153.6603,403832.0
2019-01-09 12:00:00,180.36,180.4,179.29,180.36,188731.0,153.6518,153.6859,152.7402,153.6518,188731.0
2019-01-09 12:30:00,180.37,180.81,180.22,180.53,189130.0,153.6603,154.0351,153.5325,153.7966,189130.0
2019-01-09 13:00:00,180.54,181.27,180.41,181.2,260837.0,153.8051,154.427,153.6944,154.3674,260837.0
2019-01-09 13:30:00,181.2,181.22,180.34,180.63,260807.0,154.3674,154.3844,153.6347,153.8818,260807.0
2019-01-09 14:00:00,180.66,181.02,179.6,179.88,262552.0,153.9074,154.214,153.0043,153.2429,262552.0
2019-01-09 14:30:00,179.87,180.66,179.71,180.38,182704.0,153.2343,153.9074,153.098,153.6688,182704.0
2019-01-09 15:00:00,180.4,180.7,180.22,180.42,170622.0,153.6859,153.9414,153.5325,153.7029,170622.0
2019-01-09 15:30:00,180.4,180.6,179.45,179.76,401629.0,153.6859,153.8562,152.8765,153.1406,401629.0
2019-01-10 09:30:00,178.03,178.58,177.2,177.41,357552.0,151.6668,152.1354,150.9597,151.1386,357552.0
2019-01-10 10:00:00,177.43,177.82,176.34,177.82,249598.0,151.1557,151.4879,150.2271,151.4879,249598.0
2019-01-10 10:30:00,177.81,177.87,177.31,177.79,133731.0,151.4794,151.5305,151.0534,151.4624,133731.0
2019-01-10 11:00:00,177.75,178.76,177.71,178.04,137742.0,151.4283,152.2887,151.3942,151.6753,137742.0
2019-01-10 11:30:00,178.06,178.67,177.83,178.26,90353.0,151.6924,152.212,151.4964,151.8628,90353.0
2019-01-10 12:00:00,178.2,178.46,177.81,178.4,100501.0,151.8116,152.0331,151.4794,151.982,100501.0
2019-01-10 12:30:00,178.41,179.08,178.14,178.63,94903.0,151.9905,152.5613,151.7605,152.178,94903.0
2019-01-10 13:00:00,178.66,178.66,177.51,178.0,148264.0,152.2035,152.2035,151.2238,151.6413,148264.0
2019-01-10 13:30:00,178.02,178.23,177.43,178.18,124975.0,151.6583,151.8372,151.1557,151.7946,124975.0
2019-01-10 14:00:00,178.15,179.17,178.14,178.85,110616.0,151.769,152.638,151.7605,152.3654,110616.0
2019-01-10 14:30:00,178.85,178.89,178.12,178.6,148894.0,152.3654,152.3995,151.7435,152.1524,148894.0
2019-01-10 15:00:00,178.56,178.98,178.41,178.95,148837.0,152.1183,152.4761,151.9905,152.4506,148837.0
2019-01-10 15:30:00,178.95,179.24,178.8,179.08,445957.0,152.4506,152.6976,152.3228,152.5613,445957.0
2019-01-11 09:30:00,177.93,178.83,177.59,177.81,341202.0,151.5816,152.3484,151.292,151.4794,341202.0
2019-01-11 10:00:00,177.76,178.6,177.14,177.34,252258.0,151.4368,152.1524,150.9086,151.079,252258.0
2019-01-11 10:30:00,177.3,178.05,177.12,177.6,225260.0,151.0449,151.6839,150.8916,151.3005,225260.0
2019-01-11 11:00:00,177.64,178.43,177.42,178.34,182300.0,151.3346,152.0076,151.1471,151.9309,182300.0
2019-01-11 11:30:00,178.38,179.26,178.27,179.2,150119.0,151.965,152.7147,151.8713,152.6636,150119.0
2019-01-11 12:00:00,179.18,179.66,179.15,179.59,130771.0,152.6465,153.0554,152.621,152.9958,130771.0
2019-01-11 12:30:00,179.56,180.26,179.48,179.56,123220.0,152.9703,153.5666,152.9021,152.9703,123220.0
2019-01-11 13:00:00,179.53,179.54,178.8,178.97,100557.0,152.9447,152.9532,152.3228,152.4676,100557.0
2019-01-11 13:30:00,178.98,179.17,178.82,178.99,80946.0,152.4761,152.638,152.3398,152.4847,80946.0
2019-01-11 14:00:00,178.98,179.19,178.84,179.05,80650.0,152.4761,152.655,152.3569,152.5358,80650.0
2019-01-11 14:30:00,179.06,179.13,178.3,178.43,131999.0,152.5443,152.6039,151.8968,152.0076,131999.0
2019-01-11 15:00:00,178.45,178.87,178.35,178.81,155049.0,152.0246,152.3824,151.9394,152.3313,155049.0
2019-01-11 15:30:00,178.81,179.49,178.79,179.39,356187.0,152.3313,152.9106,152.3143,152.8254,356187.0
2019-01-14 09:30:00,177.59,178.49,176.9,178.17,430236.0,151.292,152.0587,150.7042,151.7861,430236.0
2019-01-14 10:00:00,178.17,178.67,178.07,178.31,159175.0,151.7861,152.212,151.7009,151.9054,159175.0
2019-01-14 10:30:00,178.31,178.73,178.1,178.51,134195.0,151.9054,152.2632,151.7265,152.0757,134195.0
2019-01-14 11:00:00,178.52,178.69,177.85,178.25,129240.0,152.0843,152.2291,151.5135,151.8542,129240.0
2019-01-14 11:30:00,178.23,178.73,178.15,178.4,98616.0,151.8372,152.2632,151.769,151.982,98616.0
2019-01-14 12:00:00,178.4,178.69,178.24,178.42,95554.0,151.982,152.2291,151.8457,151.9991,95554.0
2019-01-14 12:30:00,178.41,178.47,178.12,178.38,65473.0,151.9905,152.0417,151.7435,151.965,65473.0
2019-01-14 13:00:00,178.34,178.91,178.28,178.66,125657.0,151.9309,152.4165,151.8798,152.2035,125657.0
2019-01-14 13:30:00,178.67,179.23,178.55,178.93,87907.0,152.212,152.6891,152.1098,152.4335,87907.0
2019-01-14 14:00:00,178.91,178.98,178.2,178.34,92619.0,152.4165,152.4761,151.8116,151.9309,92619.0
2019-01-14 14:30:00,178.33,179.02,178.33,178.9,106164.0,151.9224,152.5102,151.9224,152.408,106164.0
2019-01-14 15:00:00,178.94,179.05,178.38,178.88,254088.0,152.4421,152.5358,151.965,152.3909,254088.0
2019-01-14 15:30:00,178.88,179.11,178.55,178.8,508506.0,152.3909,152.5869,152.1098,152.3228,508506.0
2019-01-15 09:30:00,176.08,176.9,175.2,176.72,575814.0,150.0056,150.7042,149.2559,150.5508,575814.0
2019-01-15 10:00:00,176.77,177.16,175.5,176.0,363424.0,150.5934,150.9256,149.5115,149.9374,363424.0
2019-01-15 10:30:00,176.03,176.73,175.81,176.42,250373.0,149.963,150.5593,149.7756,150.2952,250373.0
2019-01-15 11:00:00,176.42,176.64,176.04,176.28,170612.0,150.2952,150.4827,149.9715,150.176,170612.0
2019-01-15 11:30:00,176.24,177.32,176.15,177.21,217764.0,150.1419,151.062,150.0652,150.9682,217764.0
2019-01-15 12:00:00,177.23,177.83,177.22,177.5,242972.0,150.9853,151.4964,150.9768,151.2153,242972.0
2019-01-15 12:30:00,177.51,177.7,177.14,177.41,142319.0,151.2238,151.3857,150.9086,151.1386,142319.0
2019-01-15 13:00:00,177.44,177.45,177.01,177.15,126963.0,151.1642,151.1727,150.7979,150.9171,126963.0
2019-01-15 13:30:00,177.14,177.58,177.05,177.2,153914.0,150.9086,151.2835,150.8319,150.9597,153914.0
2019-01-15 14:00:00,177.18,177.57,176.33,176.39,177597.0,150.9427,151.2749,150.2186,150.2697,177597.0
2019-01-15 14:30:00,176.31,176.67,176.01,176.17,285838.0,150.2015,150.5082,149.9459,150.0823,285838.0
2019-01-15 15:00:00,176.14,176.76,176.09,176.35,338511.0,150.0567,150.5849,150.0141,150.2356,338511.0
2019-01-15 15:30:00,176.35,176.65,176.32,176.41,726142.0,150.2356,150.4912,150.21,150.2867,726142.0
2019-01-16 09:30:00,177.09,177.35,175.86,177.08,339676.0,150.866,151.0875,149.8182,150.8575,339676.0
2019-01-16 10:00:00,177.09,177.9,177.07,177.3,328165.0,150.866,151.5561,150.849,151.0449,328165.0
2019-01-16 10:30:00,177.36,177.56,176.9,177.41,200431.0,151.096,151.2664,150.7042,151.1386,200431.0
2019-01-16 11:00:00,177.43,177.51,176.43,177.2,226408.0,151.1557,151.2238,150.3037,150.9597,226408.0
2019-01-16 11:30:00,177.21,177.44,176.51,176.63,129952.0,150.9682,151.1642,150.3719,150.4741,129952.0
2019-01-16 12:00:00,176.62,176.87,176.14,176.44,190066.0,150.4656,150.6786,150.0567,150.3123,190066.0
2019-01-16 12:30:00,176.41,176.74,176.26,176.67,153335.0,150.2867,150.5678,150.1589,150.5082,153335.0
2019-01-16 13:00:00,176.68,177.12,176.42,177.07,104488.0,150.5167,150.8916,150.2952,150.849,104488.0
2019-01-16 13:30:00,177.05,177.42,176.93,177.16,117470.0,150.8319,151.1471,150.7297,150.9256,117470.0
2019-01-16 14:00:00,177.18,177.79,177.18,177.68,146135.0,150.9427,151.4624,150.9427,151.3686,146135.0
2019-01-16 14:30:00,177.71,177.93,177.47,177.52,178357.0,151.3942,151.5816,151.1897,151.2323,178357.0
2019-01-16 15:00:00,177.47,177.79,177.28,177.58,151155.0,151.1897,151.4624,151.0279,151.2835,151155.0
2019-01-16 15:30:00,177.59,177.59,176.87,176.99,397419.0,151.292,151.292,150.6786,150.7808,397419.0
2019-01-17 09:30:00,174.01,174.16,172.0,173.59,1116563.0,148.2421,148.3699,146.5298,147.8843,1116563.0
2019-01-17 10:00:00,173.65,174.4,172.95,174.15,442968.0,147.9354,148.5744,147.3391,148.3614,442968.0
2019-01-17 10:30:00,174.12,174.21,173.05,173.16,353330.0,148.3358,148.4125,147.4243,147.518,353330.0
2019-01-17 11:00:00,173.17,173.55,173.05,173.31,260052.0,147.5265,147.8502,147.4243,147.6458,260052.0
2019-01-17 11:30:00,173.33,174.15,173.26,174.07,218000.0,147.6628,148.3614,147.6032,148.2932,218000.0
2019-01-17 12:00:00,174.07,174.26,173.66,173.76,316854.0,148.2932,148.4551,147.9439,148.0291,316854.0
2019-01-17 12:30:00,173.78,173.86,173.33,173.47,170983.0,148.0462,148.1143,147.6628,147.7821,170983.0
2019-01-17 13:00:00,173.47,174.2,173.39,174.1,157280.0,147.7821,148.404,147.7139,148.3188,157280.0
2019-01-17 13:30:00,174.09,174.3,174.0,174.28,190340.0,148.3103,148.4892,148.2336,148.4721,190340.0
2019-01-17 14:00:00,174.28,174.38,173.69,173.86,194022.0,148.4721,148.5573,147.9695,148.1143,194022.0
2019-01-17 14:30:00,173.84,175.46,173.82,174.42,546605.0,148.0973,149.4774,148.0802,148.5914,546605.0
2019-01-17 15:00:00,174.43,174.69,173.96,174.69,375241.0,148.5999,148.8214,148.1995,148.8214,375241.0
2019-01-17 15:30:00,174.67,174.96,174.33,174.86,671728.0,148.8044,149.0514,148.5147,148.9662,671728.0
2019-01-18 09:30:00,176.98,178.02,176.18,177.71,1010063.0,150.7723,151.6583,150.0908,151.3942,1010063.0
2019-01-18 10:00:00,177.73,177.93,177.09,177.56,468880.0,151.4112,151.5816,150.866,151.2664,468880.0
2019-01-18 10:30:00,177.53,178.9,177.53,178.73,321220.0,151.2409,152.408,151.2409,152.2632,321220.0
2019-01-18 11:00:00,178.74,179.09,178.47,178.97,265376.0,152.2717,152.5698,152.0417,152.4676,265376.0
2019-01-18 11:30:00,178.96,179.49,178.55,179.49,276596.0,152.4591,152.9106,152.1098,152.9106,276596.0
2019-01-18 12:00:00,179.5,180.04,179.39,179.74,275368.0,152.9191,153.3792,152.8254,153.1236,275368.0
2019-01-18 12:30:00,179.73,179.99,179.44,179.79,197334.0,153.1151,153.3366,152.868,153.1662,197334.0
2019-01-18 13:00:00,179.8,180.0,179.0,179.12,177827.0,153.1747,153.3451,152.4932,152.5954,177827.0
2019-01-18 13:30:00,179.16,179.48,178.82,179.46,126481.0,152.6295,152.9021,152.3398,152.8851,126481.0
2019-01-18 14:00:00,179.43,179.53,178.9,178.95,144494.0,152.8595,152.9447,152.408,152.4506,144494.0
2019-01-18 14:30:00,178.94,179.4,178.84,179.26,179852.0,152.4421,152.8339,152.3569,152.7147,179852.0
2019-01-18 15:00:00,179.23,179.4,178.91,179.25,205586.0,152.6891,152.8339,152.4165,152.7062,205586.0
2019-01-18 15:30:00,179.3,179.62,178.87,179.53,621894.0,152.7488,153.0214,152.3824,152.9447,621894.0
2019-01-22 09:30:00,177.49,178.5,176.04,177.31,610855.0,151.2068,152.0672,149.9715,151.0534,610855.0
2019-01-22 10:00:00,177.31,178.49,176.46,178.36,317349.0,151.0534,152.0587,150.3293,151.9479,317349.0
2019-01-22 10:30:00,178.38,178.61,177.66,177.71,216163.0,151.965,152.1609,151.3516,151.3942,216163.0
2019-01-22 11:00:00,177.68,177.82,177.16,177.5,260659.0,151.3686,151.4879,150.9256,151.2153,260659.0
2019-01-22 11:30:00,177.52,177.75,176.41,176.54,268392.0,151.2323,151.4283,150.2867,150.3975,268392.0
2019-01-22 12:00:00,176.56,177.1,176.47,177.05,529236.0,150.4145,150.8745,150.3378,150.8319,529236.0
2019-01-22 12:30:00,177.02,177.16,176.86,176.89,132280.0,150.8064,150.9256,150.6701,150.6956,132280.0
2019-01-22 13:00:00,176.86,176.86,176.1,176.29,312050.0,150.6701,150.6701,150.0226,150.1845,312050.0
2019-01-22 13:30:00,176.24,176.71,176.16,176.38,152497.0,150.1419,150.5423,150.0737,150.2612,152497.0
2019-01-22 14:00:00,176.36,176.61,176.02,176.09,201331.0,150.2441,150.4571,149.9545,150.0141,201331.0
2019-01-22 14:30:00,176.05,176.32,175.76,176.02,233938.0,149.98,150.21,149.733,149.9545,233938.0
2019-01-22 15:00:00,176.0,176.28,175.36,176.16,265551.0,149.9374,150.176,149.3922,150.0737,265551.0
2019-01-22 15:30:00,176.15,177.19,175.55,177.19,626891.0,150.0652,150.9512,149.5541,150.9512,626891.0
2019-01-23 09:30:00,176.59,178.06,175.83,177.73,545177.0,150.4401,151.6924,149.7926,151.4112,545177.0
2019-01-23 10:00:00,177.76,177.76,176.43,176.49,412501.0,151.4368,151.4368,150.3037,150.3549,412501.0
2019-01-23 10:30:00,176.51,176.79,175.92,176.19,285035.0,150.3719,150.6104,149.8693,150.0993,285035.0
2019-01-23 11:00:00,176.22,176.73,175.95,176.01,218356.0,150.1248,150.5593,149.8948,149.9459,218356.0
2019-01-23 11:30:00,176.0,176.27,174.77,174.92,261455.0,149.9374,150.1674,148.8896,149.0174,261455.0
2019-01-23 12:00:00,174.92,175.51,174.53,175.32,192142.0,149.0174,149.52,148.6851,149.3581,192142.0
2019-01-23 12:30:00,175.25,176.15,175.25,176.05,102180.0,149.2985,150.0652,149.2985,149.98,102180.0
2019-01-23 13:00:00,176.07,176.09,175.61,175.8,119069.0,149.9971,150.0141,149.6052,149.767,119069.0
2019-01-23 13:30:00,175.81,176.67,175.81,176.53,147302.0,149.7756,150.5082,149.7756,150.3889,147302.0
2019-01-23 14:00:00,176.61,177.25,176.58,177.05,169477.0,150.4571,151.0023,150.4315,150.8319,169477.0
2019-01-23 14:30:00,177.04,177.12,176.46,176.94,148184.0,150.8234,150.8916,150.3293,150.7382,148184.0
2019-01-23 15:00:00,176.93,177.65,176.83,177.46,122030.0,150.7297,151.3431,150.6445,151.1812,122030.0
2019-01-23 15:30:00,177.52,177.55,176.83,176.9,508481.0,151.2323,151.2579,150.6445,150.7042,508481.0
2019-01-24 09:30:00,177.0,177.18,175.3,175.8,286513.0,150.7893,150.9427,149.3411,149.767,286513.0
2019-01-24 10:00:00,175.78,177.1,175.42,177.0,203738.0,149.75,150.8745,149.4433,150.7893,203738.0
2019-01-24 10:30:00,177.05,177.12,176.34,176.72,181595.0,150.8319,150.8916,150.2271,150.5508,181595.0
2019-01-24 11:00:00,176.72,176.97,176.19,176.52,142560.0,150.5508,150.7638,150.0993,150.3804,142560.0
2019-01-24 11:30:00,176.5,177.17,176.28,177.14,129920.0,150.3634,150.9342,150.176,150.9086,129920.0
2019-01-24 12:00:00,177.15,177.15,176.6,176.7,98079.0,150.9171,150.9171,150.4486,150.5338,98079.0
2019-01-24 12:30:00,176.7,176.89,176.19,176.45,126559.0,150.5338,150.6956,150.0993,150.3208,126559.0
2019-01-24 13:00:00,176.46,176.52,175.93,176.15,88040.0,150.3293,150.3804,149.8778,150.0652,88040.0
2019-01-24 13:30:00,176.14,176.66,176.05,176.53,94188.0,150.0567,150.4997,149.98,150.3889,94188.0
2019-01-24 14:00:00,176.56,177.14,176.36,177.09,187901.0,150.4145,150.9086,150.2441,150.866,187901.0
2019-01-24 14:30:00,177.04,177.51,176.91,177.16,325424.0,150.8234,151.2238,150.7127,150.9256,325424.0
2019-01-24 15:00:00,177.13,177.5,177.04,177.37,209403.0,150.9001,151.2153,150.8234,151.1046,209403.0
2019-01-24 15:30:00,177.38,177.53,177.12,177.34,324126.0,151.1131,151.2409,150.8916,151.079,324126.0
2019-01-25 09:30:00,179.78,180.53,178.61,179.98,445607.0,153.1577,153.7966,152.1609,153.3281,445607.0
2019-01-25 10:00:00,180.02,180.87,179.94,180.49,254846.0,153.3621,154.0863,153.294,153.7625,254846.0
2019-01-25 10:30:00,180.5,180.65,180.05,180.19,231414.0,153.7711,153.8988,153.3877,153.507,231414.0
2019-01-25 11:00:00,180.17,180.31,179.7,179.81,201836.0,153.4899,153.6092,153.0895,153.1832,201836.0
2019-01-25 11:30:00,179.81,180.3,179.71,180.06,147860.0,153.1832,153.6007,153.098,153.3962,147860.0
2019-01-25 12:00:00,180.1,180.36,179.78,180.26,356540.0,153.4303,153.6518,153.1577,153.5666,356540.0
2019-01-25 12:30:00,180.26,180.38,179.53,179.89,241016.0,153.5666,153.6688,152.9447,153.2514,241016.0
2019-01-25 13:00:00,179.88,180.19,179.61,180.05,143230.0,153.2429,153.507,153.0128,153.3877,143230.0
2019-01-25 13:30:00,180.04,180.18,179.86,180.08,118854.0,153.3792,153.4984,153.2258,153.4132,118854.0
2019-01-25 14:00:00,180.06,180.35,179.74,179.85,197523.0,153.3962,153.6433,153.1236,153.2173,197523.0
2019-01-25 14:30:00,179.87,180.41,179.86,180.36,199858.0,153.2343,153.6944,153.2258,153.6518,199858.0
2019-01-25 15:00:00,180.34,180.46,179.8,179.82,232726.0,153.6347,153.737,153.1747,153.1917,232726.0
2019-01-25 15:30:00,179.82,180.44,179.61,180.35,527422.0,153.1917,153.7199,153.0128,153.6433,527422.0
2019-01-28 09:30:00,179.1,179.38,177.45,177.66,390949.0,152.5784,152.8169,151.1727,151.3516,390949.0
2019-01-28 10:00:00,177.59,179.07,177.41,179.05,302366.0,151.292,152.5528,151.1386,152.5358,302366.0
2019-01-28 10:30:00,179.05,179.99,178.96,179.15,305978.0,152.5358,153.3366,152.4591,152.621,305978.0
2019-01-28 11:00:00,179.13,179.76,178.92,179.37,173619.0,152.6039,153.1406,152.425,152.8084,173619.0
2019-01-28 11:30:00,179.37,179.71,178.09,178.09,214276.0,152.8084,153.098,151.7179,151.7179,214276.0
2019-01-28 12:00:00,178.08,178.41,177.94,178.28,146888.0,151.7094,151.9905,151.5901,151.8798,146888.0
2019-01-28 12:30:00,178.31,178.52,178.09,178.18,133356.0,151.9054,152.0843,151.7179,151.7946,133356.0
2019-01-28 13:00:00,178.17,178.93,177.89,178.67,146010.0,151.7861,152.4335,151.5475,152.212,146010.0
2019-01-28 13:30:00,178.61,179.18,178.56,179.04,134851.0,152.1609,152.6465,152.1183,152.5273,134851.0
2019-01-28 14:00:00,179.07,179.17,178.76,178.93,116678.0,152.5528,152.638,152.2887,152.4335,116678.0
2019-01-28 14:30:00,178.93,179.62,178.9,179.34,152562.0,152.4335,153.0214,152.408,152.7828,152562.0
2019-01-28 15:00:00,179.34,179.93,179.04,179.54,180054.0,152.7828,153.2855,152.5273,152.9532,180054.0
2019-01-28 15:30:00,179.55,179.86,179.14,179.8,380542.0,152.9617,153.2258,152.6124,153.1747,380542.0
2019-01-29 09:30:00,178.96,179.84,178.09,179.84,380943.0,152.4591,153.2088,151.7179,153.2088,380943.0
2019-01-29 10:00:00,179.81,180.01,178.79,179.31,258705.0,153.1832,153.3536,152.3143,152.7573,258705.0
2019-01-29 10:30:00,179.36,179.43,178.1,178.37,174582.0,152.7999,152.8595,151.7265,151.9565,174582.0
2019-01-29 11:00:00,178.34,178.76,178.11,178.65,165966.0,151.9309,152.2887,151.735,152.195,165966.0
2019-01-29 11:30:00,178.68,179.26,178.51,179.21,158949.0,152.2206,152.7147,152.0757,152.6721,158949.0
2019-01-29 12:00:00,179.22,179.67,178.96,179.18,164720.0,152.6806,153.064,152.4591,152.6465,164720.0
2019-01-29 12:30:00,179.15,179.38,178.94,179.13,116377.0,152.621,152.8169,152.4421,152.6039,116377.0
2019-01-29 13:00:00,179.12,179.61,178.99,179.54,129481.0,152.5954,153.0128,152.4847,152.9532,129481.0
2019-01-29 13:30:00,179.54,179.61,179.27,179.5,125237.0,152.9532,153.0128,152.7232,152.9191,125237.0
2019-01-29 14:00:00,179.48,179.75,179.35,179.62,185828.0,152.9021,153.1321,152.7913,153.0214,185828.0
2019-01-29 14:30:00,179.6,179.76,179.41,179.52,230460.0,153.0043,153.1406,152.8425,152.9362,230460.0
2019-01-29 15:00:00,179.52,180.02,179.45,179.97,234707.0,152.9362,153.3621,152.8765,153.3195,234707.0
2019-01-29 15:30:00,179.97,180.15,179.51,179.71,394395.0,153.3195,153.4729,152.9277,153.098,394395.0
2019-01-30 09:30:00,180.47,181.46,180.1,180.33,392077.0,153.7455,154.5889,153.4303,153.6262,392077.0
2019-01-30 10:00:00,180.35,180.89,179.78,180.85,226057.0,153.6433,154.1033,153.1577,154.0692,226057.0
2019-01-30 10:30:00,180.9,181.02,180.18,180.22,267325.0,154.1118,154.214,153.4984,153.5325,267325.0
2019-01-30 11:00:00,180.3,181.08,180.17,180.83,177385.0,153.6007,154.2652,153.4899,154.0522,177385.0
2019-01-30 11:30:00,180.85,181.37,180.48,181.37,154816.0,154.0692,154.5122,153.754,154.5122,154816.0
2019-01-30 12:00:00,181.41,181.72,181.34,181.51,132173.0,154.5463,154.8104,154.4867,154.6315,132173.0
2019-01-30 12:30:00,181.49,181.57,181.19,181.25,140692.0,154.6145,154.6826,154.3589,154.41,140692.0
2019-01-30 13:00:00,181.21,181.32,180.85,180.85,90654.0,154.3759,154.4696,154.0692,154.0692,90654.0
2019-01-30 13:30:00,180.84,181.05,180.8,180.89,121194.0,154.0607,154.2396,154.0266,154.1033,121194.0
2019-01-30 14:00:00,180.83,184.2,180.75,183.42,820592.0,154.0522,156.9231,153.984,156.2587,820592.0
2019-01-30 14:30:00,183.43,183.81,183.0,183.59,359946.0,156.2672,156.5909,155.9008,156.4035,359946.0
2019-01-30 15:00:00,183.6,183.62,182.32,182.37,382963.0,156.412,156.429,155.3215,155.3641,382963.0
2019-01-30 15:30:00,182.36,182.39,181.78,182.24,628390.0,155.3556,155.3812,154.8615,155.2534,628390.0
2019-01-31 09:30:00,181.5,182.74,181.06,182.32,276948.0,154.623,155.6793,154.2481,155.3215,276948.0
2019-01-31 10:00:00,182.33,184.14,182.15,184.01,411292.0,155.3301,156.872,155.1767,156.7613,411292.0
2019-01-31 10:30:00,183.99,184.13,183.12,183.56,324779.0,156.7442,156.8635,156.0031,156.3779,324779.0
2019-01-31 11:00:00,183.55,183.91,183.35,183.71,201753.0,156.3694,156.6761,156.199,156.5057,201753.0
2019-01-31 11:30:00,183.67,184.48,183.56,184.46,189973.0,156.4716,157.1617,156.3779,157.1446,189973.0
2019-01-31 12:00:00,184.47,184.67,183.94,183.97,240591.0,157.1532,157.3235,156.7016,156.7272,240591.0
2019-01-31 12:30:00,183.94,184.01,183.26,183.34,127270.0,156.7016,156.7613,156.1223,156.1905,127270.0
2019-01-31 13:00:00,183.34,183.51,183.11,183.23,142294.0,156.1905,156.3353,155.9946,156.0968,142294.0
2019-01-31 13:30:00,183.27,183.53,183.12,183.46,134873.0,156.1309,156.3524,156.0031,156.2927,134873.0
2019-01-31 14:00:00,183.44,183.59,182.9,183.09,144127.0,156.2757,156.4035,155.8157,155.9775,144127.0
2019-01-31 14:30:00,183.09,183.69,183.04,183.55,144326.0,155.9775,156.4887,155.9349,156.3694,144326.0
2019-01-31 15:00:00,183.57,183.57,183.03,183.28,183299.0,156.3864,156.3864,155.9264,156.1394,183299.0
2019-01-31 15:30:00,183.32,183.84,183.22,183.56,618282.0,156.1735,156.6165,156.0883,156.3779,618282.0
2019-02-01 09:30:00,184.03,184.49,182.83,183.83,488401.0,156.7783,157.1702,155.756,156.6079,488401.0
2019-02-01 10:00:00,183.83,184.75,183.66,184.58,381901.0,156.6079,157.3917,156.4631,157.2469,381901.0
2019-02-01 10:30:00,184.59,185.15,183.83,183.84,338240.0,157.2554,157.7325,156.6079,156.6165,338240.0
2019-02-01 11:00:00,183.84,184.99,183.71,184.83,233947.0,156.6165,157.5962,156.5057,157.4599,233947.0
2019-02-01 11:30:00,184.82,185.08,184.59,185.0,122485.0,157.4513,157.6728,157.2554,157.6047,122485.0
2019-02-01 12:00:00,185.04,185.05,184.18,184.38,106073.0,157.6388,157.6473,156.9061,157.0765,106073.0
2019-02-01 12:30:00,184.37,184.66,184.14,184.23,123710.0,157.068,157.315,156.872,156.9487,123710.0
2019-02-01 13:00:00,184.22,184.43,183.94,184.15,111986.0,156.9402,157.1191,156.7016,156.8806,111986.0
2019-02-01 13:30:00,184.13,184.38,183.81,184.26,115950.0,156.8635,157.0765,156.5909,156.9743,115950.0
2019-02-01 14:00:00,184.26,184.26,183.7,183.84,136547.0,156.9743,156.9743,156.4972,156.6165,136547.0
2019-02-01 14:30:00,183.81,184.2,183.61,183.75,105000.0,156.5909,156.9231,156.4205,156.5398,105000.0
2019-02-01 15:00:00,183.72,183.9,183.56,183.79,160370.0,156.5142,156.6676,156.3779,156.5739,160370.0
2019-02-01 15:30:00,183.79,184.46,183.76,184.37,382035.0,156.5739,157.1446,156.5483,157.068,382035.0
2019-02-04 09:30:00,184.3,185.65,184.22,185.39,291172.0,157.0083,158.1584,156.9402,157.9369,291172.0
2019-02-04 10:00:00,185.4,185.41,184.32,184.42,123170.0,157.9454,157.954,157.0254,157.1106,123170.0
2019-02-04 10:30:00,184.36,184.48,184.03,184.08,109368.0,157.0595,157.1617,156.7783,156.8209,109368.0
2019-02-04 11:00:00,184.08,184.56,183.84,184.52,118840.0,156.8209,157.2298,156.6165,157.1958,118840.0
2019-02-04 11:30:00,184.52,185.2,184.48,184.84,109191.0,157.1958,157.7751,157.1617,157.4684,109191.0
2019-02-04 12:00:00,184.88,185.03,184.76,184.89,97538.0,157.5024,157.6302,157.4002,157.511,97538.0
2019-02-04 12:30:00,184.89,185.13,184.79,185.12,106258.0,157.511,157.7154,157.4258,157.7069,106258.0
2019-02-04 13:00:00,185.12,185.75,185.06,185.57,89429.0,157.7069,158.2436,157.6558,158.0903,89429.0
2019-02-04 13:30:00,185.6,185.97,185.39,185.8,103960.0,158.1158,158.431,157.9369,158.2862,103960.0
2019-02-04 14:00:00,185.82,186.06,185.59,185.78,105331.0,158.3033,158.5077,158.1073,158.2692,105331.0
2019-02-04 14:30:00,185.77,185.95,185.5,185.73,107527.0,158.2607,158.414,158.0306,158.2266,107527.0
2019-02-04 15:00:00,185.74,185.97,185.63,185.65,135666.0,158.2351,158.431,158.1414,158.1584,135666.0
2019-02-04 15:30:00,185.65,186.4,185.49,186.4,349520.0,158.1584,158.7974,158.0221,158.7974,349520.0
2019-02-05 09:30:00,186.78,186.99,186.0,186.06,249414.0,159.1211,159.3,158.4566,158.5077,249414.0
2019-02-05 10:00:00,186.05,186.37,185.53,186.0,237532.0,158.4992,158.7718,158.0562,158.4566,237532.0
2019-02-05 10:30:00,186.0,186.38,185.73,186.37,185932.0,158.4566,158.7803,158.2266,158.7718,185932.0
2019-02-05 11:00:00,186.36,186.6,185.49,185.75,186343.0,158.7633,158.9677,158.0221,158.2436,186343.0
2019-02-05 11:30:00,185.75,186.1,185.44,185.94,178645.0,158.2436,158.5418,157.9795,158.4055,178645.0
2019-02-05 12:00:00,185.94,186.06,185.42,185.58,93224.0,158.4055,158.5077,157.9625,158.0988,93224.0
2019-02-05 12:30:00,185.57,185.58,184.77,184.88,129167.0,158.0903,158.0988,157.4087,157.5024,129167.0
2019-02-05 13:00:00,184.93,185.35,184.69,185.27,121734.0,157.545,157.9029,157.3406,157.8347,121734.0
2019-02-05 13:30:00,185.26,185.56,185.08,185.38,99492.0,157.8262,158.0818,157.6728,157.9284,99492.0
2019-02-05 14:00:00,185.39,186.07,185.39,185.97,104497.0,157.9369,158.5162,157.9369,158.431,104497.0
2019-02-05 14:30:00,185.96,186.06,185.7,185.96,149805.0,158.4225,158.5077,158.201,158.4225,149805.0
2019-02-05 15:00:00,185.98,186.3,185.77,186.29,174769.0,158.4396,158.7122,158.2607,158.7037,174769.0
2019-02-05 15:30:00,186.32,186.38,185.9,186.35,422568.0,158.7292,158.7803,158.3714,158.7548,422568.0
2019-02-06 09:30:00,186.49,186.69,184.42,184.49,217189.0,158.874,159.0444,157.1106,157.1702,217189.0
2019-02-06 10:00:00,184.49,185.23,184.18,184.39,192629.0,157.1702,157.8006,156.9061,157.085,192629.0
2019-02-06 10:30:00,184.36,185.0,184.26,184.73,131247.0,157.0595,157.6047,156.9743,157.3747,131247.0
2019-02-06 11:00:00,184.75,184.94,184.06,184.38,123796.0,157.3917,157.5536,156.8039,157.0765,123796.0
2019-02-06 11:30:00,184.42,184.69,184.24,184.45,87976.0,157.1106,157.3406,156.9572,157.1361,87976.0
2019-02-06 12:00:00,184.4,184.92,184.36,184.64,69456.0,157.0935,157.5365,157.0595,157.298,69456.0
2019-02-06 12:30:00,184.62,184.89,184.57,184.61,63295.0,157.281,157.511,157.2384,157.2724,63295.0
2019-02-06 13:00:00,184.65,185.04,184.63,184.9,62292.0,157.3065,157.6388,157.2895,157.5195,62292.0
2019-02-06 13:30:00,184.93,185.24,184.81,184.85,66587.0,157.545,157.8091,157.4428,157.4769,66587.0
2019-02-06 14:00:00,184.86,184.88,184.53,184.62,67220.0,157.4854,157.5024,157.2043,157.281,67220.0
2019-02-06 14:30:00,184.62,184.77,184.4,184.66,131461.0,157.281,157.4087,157.0935,157.315,131461.0
2019-02-06 15:00:00,184.69,184.73,184.49,184.66,89769.0,157.3406,157.3747,157.1702,157.315,89769.0
2019-02-06 15:30:00,184.65,184.84,184.46,184.76,368174.0,157.3065,157.4684,157.1446,157.4002,368174.0
2019-02-07 09:30:00,183.74,184.2,183.03,184.17,179582.0,156.5313,156.9231,155.9264,156.8976,179582.0
2019-02-07 10:00:00,184.22,184.75,183.9,184.65,121721.0,156.9402,157.3917,156.6676,157.3065,121721.0
2019-02-07 10:30:00,184.65,184.93,183.41,183.46,139959.0,157.3065,157.545,156.2501,156.2927,139959.0
2019-02-07 11:00:00,183.44,183.68,182.96,183.17,137219.0,156.2757,156.4801,155.8668,156.0457,137219.0
2019-02-07 11:30:00,183.16,183.37,182.58,182.63,114022.0,156.0372,156.2161,155.543,155.5856,114022.0
2019-02-07 12:00:00,182.62,183.46,182.45,183.28,69004.0,155.5771,156.2927,155.4323,156.1394,69004.0
2019-02-07 12:30:00,183.25,183.58,182.78,183.13,77937.0,156.1138,156.395,155.7134,156.0116,77937.0
2019-02-07 13:00:00,183.05,183.82,182.92,183.11,98709.0,155.9434,156.5994,155.8327,155.9946,98709.0
2019-02-07 13:30:00,183.15,183.42,183.05,183.18,125078.0,156.0286,156.2587,155.9434,156.0542,125078.0
2019-02-07 14:00:00,183.16,183.38,182.58,183.38,118850.0,156.0372,156.2246,155.543,156.2246,118850.0
2019-02-07 14:30:00,183.38,183.54,183.07,183.14,85463.0,156.2246,156.3609,155.9605,156.0201,85463.0
2019-02-07 15:00:00,183.12,183.49,183.0,183.43,109282.0,156.0031,156.3183,155.9008,156.2672,109282.0
2019-02-07 15:30:00,183.43,184.13,183.26,184.07,288868.0,156.2672,156.8635,156.1223,156.8124,288868.0
2019-02-08 09:30:00,183.05,184.34,183.05,183.5,195737.0,155.9434,157.0424,155.9434,156.3268,195737.0
2019-02-08 10:00:00,183.45,183.51,182.72,183.09,117422.0,156.2842,156.3353,155.6623,155.9775,117422.0
2019-02-08 10:30:00,183.0,183.6,182.93,183.39,82663.0,155.9008,156.412,155.8412,156.2331,82663.0
2019-02-08 11:00:00,183.39,183.65,183.13,183.52,121600.0,156.2331,156.4546,156.0116,156.3438,121600.0
2019-02-08 11:30:00,183.53,183.79,183.17,183.59,86253.0,156.3524,156.5739,156.0457,156.4035,86253.0
2019-02-08 12:00:00,183.59,183.66,182.88,182.98,116747.0,156.4035,156.4631,155.7986,155.8838,116747.0
2019-02-08 12:30:00,182.99,183.22,182.89,183.13,106963.0,155.8923,156.0883,155.8071,156.0116,106963.0
2019-02-08 13:00:00,183.15,183.48,183.04,183.37,87303.0,156.0286,156.3098,155.9349,156.2161,87303.0
2019-02-08 13:30:00,183.35,183.63,183.22,183.39,74461.0,156.199,156.4376,156.0883,156.2331,74461.0
2019-02-08 14:00:00,183.4,183.99,183.14,183.88,140224.0,156.2416,156.7442,156.0201,156.6505,140224.0
2019-02-08 14:30:00,183.87,183.97,183.47,183.54,80551.0,156.642,156.7272,156.3012,156.3609,80551.0
2019-02-08 15:00:00,183.53,184.0,183.34,183.91,111376.0,156.3524,156.7528,156.1905,156.6761,111376.0
2019-02-08 15:30:00,183.91,184.58,183.61,184.53,374741.0,156.6761,157.2469,156.4205,157.2043,374741.0
2019-02-11 09:30:00,185.0,185.42,184.16,184.33,193292.0,157.6047,157.9625,156.8891,157.0339,193292.0
2019-02-11 10:00:00,184.33,184.78,183.89,184.28,218648.0,157.0339,157.4173,156.6591,156.9913,218648.0
2019-02-11 10:30:00,184.32,185.0,184.05,184.46,139547.0,157.0254,157.6047,156.7954,157.1446,139547.0
2019-02-11 11:00:00,184.51,184.64,183.94,184.27,244578.0,157.1872,157.298,156.7016,156.9828,244578.0
2019-02-11 11:30:00,184.24,184.4,183.73,183.89,139436.0,156.9572,157.0935,156.5227,156.6591,139436.0
2019-02-11 12:00:00,183.87,184.18,183.64,183.75,143399.0,156.642,156.9061,156.4461,156.5398,143399.0
2019-02-11 12:30:00,183.75,183.77,183.27,183.52,170473.0,156.5398,156.5568,156.1309,156.3438,170473.0
2019-02-11 13:00:00,183.53,183.69,183.38,183.46,114942.0,156.3524,156.4887,156.2246,156.2927,114942.0
2019-02-11 13:30:00,183.46,183.49,183.08,183.29,122158.0,156.2927,156.3183,155.969,156.1479,122158.0
2019-02-11 14:00:00,183.26,183.68,183.17,183.6,115203.0,156.1223,156.4801,156.0457,156.412,115203.0
2019-02-11 14:30:00,183.6,183.75,182.87,182.88,144808.0,156.412,156.5398,155.7901,155.7986,144808.0
2019-02-11 15:00:00,182.89,183.26,182.87,183.26,193110.0,155.8071,156.1223,155.7901,156.1223,193110.0
2019-02-11 15:30:00,183.25,183.26,182.75,182.92,396585.0,156.1138,156.1223,155.6879,155.8327,396585.0
2019-02-12 09:30:00,183.99,186.07,183.52,186.04,364702.0,156.7442,158.5162,156.3438,158.4907,364702.0
2019-02-12 10:00:00,186.05,186.38,185.15,185.39,229511.0,158.4992,158.7803,157.7325,157.9369,229511.0
2019-02-12 10:30:00,185.44,186.12,185.22,186.07,213425.0,157.9795,158.5588,157.7921,158.5162,213425.0
2019-02-12 11:00:00,186.09,186.26,185.68,185.84,204766.0,158.5333,158.6781,158.184,158.3203,204766.0
2019-02-12 11:30:00,185.83,186.02,185.53,185.96,186563.0,158.3118,158.4736,158.0562,158.4225,186563.0
2019-02-12 12:00:00,185.97,186.07,185.46,185.66,147372.0,158.431,158.5162,157.9966,158.1669,147372.0
2019-02-12 12:30:00,185.69,185.94,185.56,185.74,109569.0,158.1925,158.4055,158.0818,158.2351,109569.0
2019-02-12 13:00:00,185.77,186.09,185.67,185.93,147888.0,158.2607,158.5333,158.1755,158.397,147888.0
2019-02-12 13:30:00,185.93,186.4,185.88,186.4,123281.0,158.397,158.7974,158.3544,158.7974,123281.0
2019-02-12 14:00:00,186.37,186.38,186.05,186.12,101990.0,158.7718,158.7803,158.4992,158.5588,101990.0
2019-02-12 14:30:00,186.14,186.15,185.72,185.8,159912.0,158.5759,158.5844,158.2181,158.2862,159912.0
2019-02-12 15:00:00,185.83,185.97,185.62,185.86,252123.0,158.3118,158.431,158.1329,158.3373,252123.0
2019-02-12 15:30:00,185.86,185.91,185.3,185.52,463769.0,158.3373,158.3799,157.8603,158.0477,463769.0
2019-02-13 09:30:00,186.31,187.72,186.3,187.04,593656.0,158.7207,159.9219,158.7122,159.3426,593656.0
2019-02-13 10:00:00,187.07,187.42,186.79,187.04,250794.0,159.3681,159.6663,159.1296,159.3426,250794.0
2019-02-13 10:30:00,187.02,187.46,187.0,187.29,211236.0,159.3256,159.7004,159.3085,159.5556,211236.0
2019-02-13 11:00:00,187.32,187.5,186.8,186.85,251807.0,159.5811,159.7345,159.1381,159.1807,251807.0
2019-02-13 11:30:00,186.85,186.85,185.92,186.53,301184.0,159.1807,159.1807,158.3884,158.9081,301184.0
2019-02-13 12:00:00,186.53,186.76,186.48,186.65,99830.0,158.9081,159.1041,158.8655,159.0103,99830.0
2019-02-13 12:30:00,186.62,187.02,186.53,186.85,116302.0,158.9848,159.3256,158.9081,159.1807,116302.0
2019-02-13 13:00:00,186.84,187.24,186.78,187.16,130872.0,159.1722,159.513,159.1211,159.4448,130872.0
2019-02-13 13:30:00,187.17,187.5,187.14,187.49,110788.0,159.4533,159.7345,159.4278,159.726,110788.0
2019-02-13 14:00:00,187.49,187.82,187.47,187.78,137630.0,159.726,160.0071,159.7089,159.973,137630.0
2019-02-13 14:30:00,187.76,188.06,187.7,188.01,126030.0,159.956,160.2115,159.9049,160.169,126030.0
2019-02-13 15:00:00,188.01,188.36,187.77,188.33,176269.0,160.169,160.4671,159.9645,160.4416,176269.0
2019-02-13 15:30:00,188.35,188.68,188.12,188.35,469405.0,160.4586,160.7397,160.2627,160.4586,469405.0
2019-02-14 09:30:00,187.5,187.7,186.0,186.49,298074.0,159.7345,159.9049,158.4566,158.874,298074.0
2019-02-14 10:00:00,186.54,187.92,186.25,187.69,118487.0,158.9166,160.0923,158.6696,159.8963,118487.0
2019-02-14 10:30:00,187.7,188.09,186.93,187.46,176687.0,159.9049,160.2371,159.2489,159.7004,176687.0
2019-02-14 11:00:00,187.47,187.6,187.01,187.39,108701.0,159.7089,159.8197,159.317,159.6408,108701.0
2019-02-14 11:30:00,187.43,187.98,187.18,187.85,134612.0,159.6748,160.1434,159.4619,160.0326,134612.0
2019-02-14 12:00:00,187.87,188.6,187.76,188.34,109893.0,160.0497,160.6716,159.956,160.4501,109893.0
2019-02-14 12:30:00,188.38,188.44,188.16,188.37,109927.0,160.4842,160.5353,160.2967,160.4756,109927.0
2019-02-14 13:00:00,188.39,188.49,188.22,188.44,86427.0,160.4927,160.5779,160.3479,160.5353,86427.0
2019-02-14 13:30:00,188.44,188.57,188.22,188.32,79004.0,160.5353,160.646,160.3479,160.433,79004.0
2019-02-14 14:00:00,188.28,188.71,188.12,188.63,87091.0,160.399,160.7653,160.2627,160.6971,87091.0
2019-02-14 14:30:00,188.61,188.68,188.18,188.32,80793.0,160.6801,160.7397,160.3138,160.433,80793.0
2019-02-14 15:00:00,188.32,188.93,188.16,188.27,130028.0,160.433,160.9527,160.2967,160.3904,130028.0
2019-02-14 15:30:00,188.29,188.61,187.58,187.72,235873.0,160.4075,160.6801,159.8026,159.9219,235873.0
2019-02-15 09:30:00,189.87,191.09,189.05,190.92,633091.0,161.7535,162.7929,161.0549,162.648,633091.0
2019-02-15 10:00:00,191.03,191.72,190.82,191.61,287541.0,162.7417,163.3296,162.5628,163.2359,287541.0
2019-02-15 10:30:00,191.62,191.74,191.29,191.65,179469.0,163.2444,163.3466,162.9632,163.2699,179469.0
2019-02-15 11:00:00,191.68,192.36,191.36,191.98,227943.0,163.2955,163.8748,163.0229,163.5511,227943.0
2019-02-15 11:30:00,191.96,192.29,191.69,192.2,150383.0,163.534,163.8152,163.304,163.7385,150383.0
2019-02-15 12:00:00,192.22,192.55,192.04,192.35,137933.0,163.7555,164.0367,163.6022,163.8663,137933.0
2019-02-15 12:30:00,192.36,192.51,192.11,192.13,201928.0,163.8748,164.0026,163.6618,163.6788,201928.0
2019-02-15 13:00:00,192.11,192.23,191.81,191.84,136595.0,163.6618,163.764,163.4062,163.4318,136595.0
2019-02-15 13:30:00,191.83,192.38,191.8,192.11,158866.0,163.4233,163.8918,163.3977,163.6618,158866.0
2019-02-15 14:00:00,192.12,192.5,192.12,192.35,140141.0,163.6703,163.9941,163.6703,163.8663,140141.0
2019-02-15 14:30:00,192.36,192.62,192.26,192.56,180137.0,163.8748,164.0963,163.7896,164.0452,180137.0
2019-02-15 15:00:00,192.55,192.55,192.08,192.3,140805.0,164.0367,164.0367,163.6363,163.8237,140805.0
2019-02-15 15:30:00,192.29,192.62,192.22,192.42,535793.0,163.8152,164.0963,163.7555,163.9259,535793.0
2019-02-19 09:30:00,191.71,192.42,191.28,192.31,380633.0,163.321,163.9259,162.9547,163.8322,380633.0
2019-02-19 10:00:00,192.39,192.4,191.81,191.95,214196.0,163.9003,163.9089,163.4062,163.5255,214196.0
2019-02-19 10:30:00,191.95,192.39,191.59,192.37,156049.0,163.5255,163.9003,163.2188,163.8833,156049.0
2019-02-19 11:00:00,192.35,192.54,191.92,192.04,351492.0,163.8663,164.0281,163.4999,163.6022,351492.0
2019-02-19 11:30:00,192.07,192.86,192.06,192.49,240867.0,163.6277,164.3007,163.6192,163.9855,240867.0
2019-02-19 12:00:00,192.49,192.49,192.04,192.24,120047.0,163.9855,163.9855,163.6022,163.7726,120047.0
2019-02-19 12:30:00,192.24,192.42,192.08,192.37,106869.0,163.7726,163.9259,163.6363,163.8833,106869.0
2019-02-19 13:00:00,192.38,192.39,192.04,192.18,81966.0,163.8918,163.9003,163.6022,163.7214,81966.0
2019-02-19 13:30:00,192.16,192.4,192.0,192.22,91423.0,163.7044,163.9089,163.5681,163.7555,91423.0
2019-02-19 14:00:00,192.21,192.55,192.19,192.44,219887.0,163.747,164.0367,163.73,163.9429,219887.0
2019-02-19 14:30:00,192.44,193.12,192.42,192.96,192409.0,163.9429,164.5222,163.9259,164.3859,192409.0
2019-02-19 15:00:00,192.95,193.19,192.68,192.78,131744.0,164.3774,164.5819,164.1474,164.2326,131744.0
2019-02-19 15:30:00,192.77,193.08,192.18,192.38,373164.0,164.2241,164.4882,163.7214,163.8918,373164.0
2019-02-20 09:30:00,192.39,192.39,191.22,192.11,323862.0,163.9003,163.9003,162.9036,163.6618,323862.0
2019-02-20 10:00:00,192.04,192.08,191.51,191.84,114726.0,163.6022,163.6363,163.1507,163.4318,114726.0
2019-02-20 10:30:00,191.79,191.88,191.48,191.49,96798.0,163.3892,163.4659,163.1251,163.1336,96798.0
2019-02-20 11:00:00,191.5,191.64,191.11,191.38,142515.0,163.1421,163.2614,162.8099,163.0399,142515.0
2019-02-20 11:30:00,191.38,191.72,191.29,191.5,107417.0,163.0399,163.3296,162.9632,163.1421,107417.0
2019-02-20 12:00:00,191.53,191.8,191.31,191.5,93021.0,163.1677,163.3977,162.9803,163.1421,93021.0
2019-02-20 12:30:00,191.48,191.92,191.41,191.73,112598.0,163.1251,163.4999,163.0655,163.3381,112598.0
2019-02-20 13:00:00,191.7,192.13,191.55,192.07,79164.0,163.3125,163.6788,163.1847,163.6277,79164.0
2019-02-20 13:30:00,192.06,192.39,192.02,192.2,71434.0,163.6192,163.9003,163.5851,163.7385,71434.0
2019-02-20 14:00:00,192.22,192.4,191.27,191.71,191727.0,163.7555,163.9089,162.9462,163.321,191727.0
2019-02-20 14:30:00,191.71,192.36,191.69,191.95,111347.0,163.321,163.8748,163.304,163.5255,111347.0
2019-02-20 15:00:00,191.96,192.16,191.87,191.94,114642.0,163.534,163.7044,163.4574,163.517,114642.0
2019-02-20 15:30:00,191.92,192.07,191.56,191.85,348658.0,163.4999,163.6277,163.1933,163.4403,348658.0
2019-02-21 09:30:00,191.85,192.2,190.61,192.2,256382.0,163.4403,163.7385,162.3839,163.7385,256382.0
2019-02-21 10:00:00,192.17,192.31,191.75,191.91,220559.0,163.7129,163.8322,163.3551,163.4914,220559.0
2019-02-21 10:30:00,191.92,192.37,191.92,192.0,144154.0,163.4999,163.8833,163.4999,163.5681,144154.0
2019-02-21 11:00:00,192.0,192.18,191.56,191.57,204867.0,163.5681,163.7214,163.1933,163.2018,204867.0
2019-02-21 11:30:00,191.58,192.0,191.25,191.77,175743.0,163.2103,163.5681,162.9292,163.3722,175743.0
2019-02-21 12:00:00,191.79,191.93,191.57,191.8,75769.0,163.3892,163.5085,163.2018,163.3977,75769.0
2019-02-21 12:30:00,191.81,192.2,191.8,192.06,92284.0,163.4062,163.7385,163.3977,163.6192,92284.0
2019-02-21 13:00:00,192.09,192.15,191.75,191.82,66197.0,163.6448,163.6959,163.3551,163.4148,66197.0
2019-02-21 13:30:00,191.83,191.91,191.59,191.84,84153.0,163.4233,163.4914,163.2188,163.4318,84153.0
2019-02-21 14:00:00,191.84,192.05,191.12,191.27,128742.0,163.4318,163.6107,162.8184,162.9462,128742.0
2019-02-21 14:30:00,191.26,191.41,190.78,191.25,224640.0,162.9377,163.0655,162.5288,162.9292,224640.0
2019-02-21 15:00:00,191.25,191.4,191.02,191.27,135340.0,162.9292,163.057,162.7332,162.9462,135340.0
2019-02-21 15:30:00,191.29,191.84,191.05,191.82,375218.0,162.9632,163.4318,162.7588,163.4148,375218.0
2019-02-22 09:30:00,191.69,192.5,191.62,191.89,245752.0,163.304,163.9941,163.2444,163.4744,245752.0
2019-02-22 10:00:00,191.9,192.22,191.67,191.83,214112.0,163.4829,163.7555,163.287,163.4233,214112.0
2019-02-22 10:30:00,191.85,192.42,191.79,192.36,157811.0,163.4403,163.9259,163.3892,163.8748,157811.0
2019-02-22 11:00:00,192.39,192.53,192.3,192.5,251676.0,163.9003,164.0196,163.8237,163.9941,251676.0
2019-02-22 11:30:00,192.49,192.5,192.19,192.34,139103.0,163.9855,163.9941,163.73,163.8578,139103.0
2019-02-22 12:00:00,192.32,192.5,192.28,192.39,104215.0,163.8407,163.9941,163.8066,163.9003,104215.0
2019-02-22 12:30:00,192.4,192.49,192.18,192.34,87643.0,163.9089,163.9855,163.7214,163.8578,87643.0
2019-02-22 13:00:00,192.35,192.38,192.08,192.25,99201.0,163.8663,163.8918,163.6363,163.7811,99201.0
2019-02-22 13:30:00,192.24,192.38,192.2,192.37,94671.0,163.7726,163.8918,163.7385,163.8833,94671.0
2019-02-22 14:00:00,192.37,192.5,192.23,192.31,155422.0,163.8833,163.9941,163.764,163.8322,155422.0
2019-02-22 14:30:00,192.32,192.39,191.72,191.74,162254.0,163.8407,163.9003,163.3296,163.3466,162254.0
2019-02-22 15:00:00,191.72,192.39,191.69,192.36,150021.0,163.3296,163.9003,163.304,163.8748,150021.0
2019-02-22 15:30:00,192.34,192.54,192.08,192.4,418647.0,163.8578,164.0281,163.6363,163.9089,418647.0
2019-02-25 09:30:00,192.75,193.42,191.39,191.44,572869.0,164.207,164.7778,163.0484,163.091,572869.0
2019-02-25 10:00:00,191.48,192.21,191.4,191.67,324201.0,163.1251,163.747,163.057,163.287,324201.0
2019-02-25 10:30:00,191.65,191.97,191.03,191.87,456960.0,163.2699,163.5425,162.7417,163.4574,456960.0
2019-02-25 11:00:00,191.88,192.07,191.6,191.66,239744.0,163.4659,163.6277,163.2273,163.2784,239744.0
2019-02-25 11:30:00,191.67,192.04,191.24,191.3,375038.0,163.287,163.6022,162.9206,162.9718,375038.0
2019-02-25 12:00:00,191.31,191.53,191.17,191.23,214934.0,162.9803,163.1677,162.861,162.9121,214934.0
2019-02-25 12:30:00,191.24,191.39,190.91,190.96,183585.0,162.9206,163.0484,162.6395,162.6821,183585.0
2019-02-25 13:00:00,190.96,191.14,190.28,190.3,325304.0,162.6821,162.8355,162.1028,162.1198,325304.0
2019-02-25 13:30:00,190.3,190.96,190.28,190.73,232008.0,162.1198,162.6821,162.1028,162.4862,232008.0
2019-02-25 14:00:00,190.73,190.89,190.4,190.67,228103.0,162.4862,162.6225,162.205,162.4351,228103.0
2019-02-25 14:30:00,190.67,190.9,190.54,190.9,280217.0,162.4351,162.631,162.3243,162.631,280217.0
2019-02-25 15:00:00,190.89,190.94,190.4,190.49,306018.0,162.6225,162.6651,162.205,162.2817,306018.0
2019-02-25 15:30:00,190.49,190.74,189.96,190.09,813476.0,162.2817,162.4947,161.8302,161.9409,813476.0
2019-02-26 09:30:00,185.36,185.95,182.8,184.59,2847068.0,157.9114,158.414,155.7305,157.2554,2847068.0
2019-02-26 10:00:00,184.61,186.49,184.39,185.32,1261841.0,157.2724,158.874,157.085,157.8773,1261841.0
2019-02-26 10:30:00,185.3,186.65,184.9,185.04,888049.0,157.8603,159.0103,157.5195,157.6388,888049.0
2019-02-26 11:00:00,185.04,187.35,185.04,186.77,686458.0,157.6388,159.6067,157.6388,159.1126,686458.0
2019-02-26 11:30:00,186.8,186.96,185.79,186.0,525598.0,159.1381,159.2744,158.2777,158.4566,525598.0
2019-02-26 12:00:00,186.01,186.66,185.74,186.31,352572.0,158.4651,159.0189,158.2351,158.7207,352572.0
2019-02-26 12:30:00,186.31,186.5,185.59,186.05,478112.0,158.7207,158.8826,158.1073,158.4992,478112.0
2019-02-26 13:00:00,186.04,186.85,186.01,186.13,314485.0,158.4907,159.1807,158.4651,158.5673,314485.0
2019-02-26 13:30:00,186.11,186.47,186.03,186.32,253403.0,158.5503,158.857,158.4822,158.7292,253403.0
2019-02-26 14:00:00,186.31,186.66,185.85,186.56,398703.0,158.7207,159.0189,158.3288,158.9337,398703.0
2019-02-26 14:30:00,186.56,187.9,186.47,187.56,703692.0,158.9337,160.0752,158.857,159.7856,703692.0
2019-02-26 15:00:00,187.55,188.24,187.2,187.44,787771.0,159.7771,160.3649,159.4789,159.6834,787771.0
2019-02-26 15:30:00,187.44,188.47,187.32,188.3,1099315.0,159.6834,160.5608,159.5811,160.416,1099315.0
2019-02-27 09:30:00,187.9,188.5,184.68,185.02,1239793.0,160.0752,160.5864,157.3321,157.6217,1239793.0
2019-02-27 10:00:00,185.02,185.81,184.57,185.02,798297.0,157.6217,158.2947,157.2384,157.6217,798297.0
2019-02-27 10:30:00,185.02,185.46,184.72,184.87,490455.0,157.6217,157.9966,157.3661,157.4939,490455.0
2019-02-27 11:00:00,184.89,185.37,184.67,185.22,313424.0,157.511,157.9199,157.3235,157.7921,313424.0
2019-02-27 11:30:00,185.23,185.37,184.09,184.7,428406.0,157.8006,157.9199,156.8294,157.3491,428406.0
2019-02-27 12:00:00,184.69,185.22,184.46,184.67,307571.0,157.3406,157.7921,157.1446,157.3235,307571.0
2019-02-27 12:30:00,184.7,184.92,184.29,184.48,304370.0,157.3491,157.5365,156.9998,157.1617,304370.0
2019-02-27 13:00:00,184.46,184.96,184.39,184.4,362639.0,157.1446,157.5706,157.085,157.0935,362639.0
2019-02-27 13:30:00,184.43,184.68,184.22,184.28,253980.0,157.1191,157.3321,156.9402,156.9913,253980.0
2019-02-27 14:00:00,184.3,184.68,183.84,183.88,364991.0,157.0083,157.3321,156.6165,156.6505,364991.0
2019-02-27 14:30:00,183.9,184.14,183.32,183.41,472781.0,156.6676,156.872,156.1735,156.2501,472781.0
2019-02-27 15:00:00,183.4,183.48,183.21,183.26,436792.0,156.2416,156.3098,156.0797,156.1223,436792.0
2019-02-27 15:30:00,183.25,183.8,183.22,183.63,814960.0,156.1138,156.5824,156.0883,156.4376,814960.0
2019-02-28 09:30:00,183.6,184.46,183.11,183.85,626049.0,156.412,157.1446,155.9946,156.625,626049.0
2019-02-28 10:00:00,183.86,183.9,183.15,183.51,385995.0,156.6335,156.6676,156.0286,156.3353,385995.0
2019-02-28 10:30:00,183.51,184.41,183.49,184.16,296281.0,156.3353,157.102,156.3183,156.8891,296281.0
2019-02-28 11:00:00,184.16,184.62,183.86,184.56,291064.0,156.8891,157.281,156.6335,157.2298,291064.0
2019-02-28 11:30:00,184.56,184.91,184.52,184.74,249987.0,157.2298,157.528,157.1958,157.3832,249987.0
2019-02-28 12:00:00,184.75,185.19,184.65,184.86,224843.0,157.3917,157.7665,157.3065,157.4854,224843.0
2019-02-28 12:30:00,184.86,184.94,184.48,184.9,212253.0,157.4854,157.5536,157.1617,157.5195,212253.0
2019-02-28 13:00:00,184.92,185.04,184.49,184.61,191790.0,157.5365,157.6388,157.1702,157.2724,191790.0
2019-02-28 13:30:00,184.62,184.66,184.11,184.17,168515.0,157.281,157.315,156.8465,156.8976,168515.0
2019-02-28 14:00:00,184.17,184.51,183.82,184.41,210709.0,156.8976,157.1872,156.5994,157.102,210709.0
2019-02-28 14:30:00,184.42,184.42,183.96,184.15,179862.0,157.1106,157.1106,156.7187,156.8806,179862.0
2019-02-28 15:00:00,184.15,184.4,184.07,184.28,248727.0,156.8806,157.0935,156.8124,156.9913,248727.0
2019-02-28 15:30:00,184.27,185.18,183.7,185.12,1071934.0,156.9828,157.758,156.4972,157.7069,1071934.0
2019-03-01 09:30:00,185.82,186.56,183.69,183.74,481707.0,158.3033,158.9337,156.4887,156.5313,481707.0
2019-03-01 10:00:00,183.69,184.3,183.31,183.92,391108.0,156.4887,157.0083,156.1649,156.6846,391108.0
2019-03-01 10:30:00,183.9,183.91,183.28,183.36,242623.0,156.6676,156.6761,156.1394,156.2075,242623.0
2019-03-01 11:00:00,183.33,183.43,182.86,183.31,265790.0,156.182,156.2672,155.7816,156.1649,265790.0
2019-03-01 11:30:00,183.3,183.8,183.21,183.8,255210.0,156.1564,156.5824,156.0797,156.5824,255210.0
2019-03-01 12:00:00,183.79,184.33,183.79,184.24,252848.0,156.5739,157.0339,156.5739,156.9572,252848.0
2019-03-01 12:30:00,184.24,184.84,184.17,184.65,304561.0,156.9572,157.4684,156.8976,157.3065,304561.0
2019-03-01 13:00:00,184.64,185.12,184.42,184.92,244793.0,157.298,157.7069,157.1106,157.5365,244793.0
2019-03-01 13:30:00,184.91,185.36,184.81,184.96,237641.0,157.528,157.9114,157.4428,157.5706,237641.0
2019-03-01 14:00:00,184.97,185.3,184.86,185.27,179165.0,157.5791,157.8603,157.4854,157.8347,179165.0
2019-03-01 14:30:00,185.27,185.3,184.69,184.8,150619.0,157.8347,157.8603,157.3406,157.4343,150619.0
2019-03-01 15:00:00,184.82,185.27,184.71,185.19,245506.0,157.4513,157.8347,157.3576,157.7665,245506.0
2019-03-01 15:30:00,185.2,185.79,185.04,185.21,714810.0,157.7751,158.2777,157.6388,157.7836,714810.0
2019-03-04 09:30:00,186.2,186.24,183.97,184.14,390917.0,158.627,158.6611,156.7272,156.872,390917.0
2019-03-04 10:00:00,184.1,184.8,184.07,184.74,307011.0,156.838,157.4343,156.8124,157.3832,307011.0
2019-03-04 10:30:00,184.77,184.81,184.18,184.23,225171.0,157.4087,157.4428,156.9061,156.9487,225171.0
2019-03-04 11:00:00,184.22,184.47,183.86,183.87,203714.0,156.9402,157.1532,156.6335,156.642,203714.0
2019-03-04 11:30:00,183.84,183.89,182.76,182.9,267912.0,156.6165,156.6591,155.6964,155.8157,267912.0
2019-03-04 12:00:00,182.88,183.23,182.35,182.88,200828.0,155.7986,156.0968,155.3471,155.7986,200828.0
2019-03-04 12:30:00,182.88,183.09,182.16,182.42,159690.0,155.7986,155.9775,155.1852,155.4067,159690.0
2019-03-04 13:00:00,182.44,182.77,182.1,182.74,169232.0,155.4238,155.7049,155.1341,155.6793,169232.0
2019-03-04 13:30:00,182.75,183.01,182.6,182.87,173880.0,155.6879,155.9094,155.5601,155.7901,173880.0
2019-03-04 14:00:00,182.89,183.57,182.83,183.53,181593.0,155.8071,156.3864,155.756,156.3524,181593.0
2019-03-04 14:30:00,183.53,183.61,183.07,183.09,159519.0,156.3524,156.4205,155.9605,155.9775,159519.0
2019-03-04 15:00:00,183.09,183.16,182.8,182.99,230296.0,155.9775,156.0372,155.7305,155.8923,230296.0
2019-03-04 15:30:00,182.98,183.89,182.95,183.82,536990.0,155.8838,156.6591,155.8582,156.5994,536990.0
2019-03-05 09:30:00,184.1,184.47,183.25,184.03,276622.0,156.838,157.1532,156.1138,156.7783,276622.0
2019-03-05 10:00:00,184.12,185.12,184.06,184.11,283920.0,156.855,157.7069,156.8039,156.8465,283920.0
2019-03-05 10:30:00,184.13,184.27,183.58,183.95,141427.0,156.8635,156.9828,156.395,156.7102,141427.0
2019-03-05 11:00:00,183.98,184.72,183.82,184.64,128511.0,156.7357,157.3661,156.5994,157.298,128511.0
2019-03-05 11:30:00,184.6,184.84,184.28,184.35,143850.0,157.2639,157.4684,156.9913,157.0509,143850.0
2019-03-05 12:00:00,184.33,184.48,184.0,184.16,114397.0,157.0339,157.1617,156.7528,156.8891,114397.0
2019-03-05 12:30:00,184.18,184.19,183.96,183.99,90113.0,156.9061,156.9146,156.7187,156.7442,90113.0
2019-03-05 13:00:00,184.0,184.42,184.0,184.0,78284.0,156.7528,157.1106,156.7528,156.7528,78284.0
2019-03-05 13:30:00,184.0,184.2,183.85,184.11,77154.0,156.7528,156.9231,156.625,156.8465,77154.0
2019-03-05 14:00:00,184.07,184.62,184.07,184.55,91072.0,156.8124,157.281,156.8124,157.2213,91072.0
2019-03-05 14:30:00,184.57,184.61,184.26,184.56,90239.0,157.2384,157.2724,156.9743,157.2298,90239.0
2019-03-05 15:00:00,184.56,184.63,184.31,184.47,131392.0,157.2298,157.2895,157.0169,157.1532,131392.0
2019-03-05 15:30:00,184.47,184.82,183.97,184.02,427450.0,157.1532,157.4513,156.7272,156.7698,427450.0
2019-03-06 09:30:00,184.53,184.97,184.15,184.57,484974.0,157.2043,157.5791,156.8806,157.2384,484974.0
2019-03-06 10:00:00,184.59,184.9,184.35,184.53,272504.0,157.2554,157.5195,157.0509,157.2043,272504.0
2019-03-06 10:30:00,184.52,184.63,183.9,184.2,347703.0,157.1958,157.2895,156.6676,156.9231,347703.0
2019-03-06 11:00:00,184.18,184.84,184.16,184.48,216986.0,156.9061,157.4684,156.8891,157.1617,216986.0
2019-03-06 11:30:00,184.5,184.64,184.0,184.28,142181.0,157.1787,157.298,156.7528,156.9913,142181.0
2019-03-06 12:00:00,184.21,184.41,184.02,184.06,128394.0,156.9317,157.102,156.7698,156.8039,128394.0
2019-03-06 12:30:00,184.06,184.29,183.84,184.0,167865.0,156.8039,156.9998,156.6165,156.7528,167865.0
2019-03-06 13:00:00,183.99,184.35,183.98,184.23,128619.0,156.7442,157.0509,156.7357,156.9487,128619.0
2019-03-06 13:30:00,184.22,184.48,184.15,184.44,102118.0,156.9402,157.1617,156.8806,157.1276,102118.0
2019-03-06 14:00:00,184.45,184.46,184.24,184.43,135482.0,157.1361,157.1446,156.9572,157.1191,135482.0
2019-03-06 14:30:00,184.43,184.64,184.27,184.35,149313.0,157.1191,157.298,156.9828,157.0509,149313.0
2019-03-06 15:00:00,184.38,184.52,184.18,184.4,275282.0,157.0765,157.1958,156.9061,157.0935,275282.0
2019-03-06 15:30:00,184.41,184.65,184.27,184.48,559670.0,157.102,157.3065,156.9828,157.1617,559670.0
2019-03-07 09:30:00,184.39,184.62,183.37,184.15,354085.0,157.085,157.281,156.2161,156.8806,354085.0
2019-03-07 10:00:00,184.15,184.16,183.1,183.42,186644.0,156.8806,156.8891,155.986,156.2587,186644.0
2019-03-07 10:30:00,183.38,183.68,183.1,183.47,208018.0,156.2246,156.4801,155.986,156.3012,208018.0
2019-03-07 11:00:00,183.47,183.6,182.8,183.06,172905.0,156.3012,156.412,155.7305,155.952,172905.0
2019-03-07 11:30:00,183.1,183.39,182.89,182.98,138170.0,155.986,156.2331,155.8071,155.8838,138170.0
2019-03-07 12:00:00,182.96,183.09,182.58,182.64,131431.0,155.8668,155.9775,155.543,155.5942,131431.0
2019-03-07 12:30:00,182.6,183.19,182.27,183.11,211609.0,155.5601,156.0627,155.2789,155.9946,211609.0
2019-03-07 13:00:00,183.11,183.11,182.63,182.77,143120.0,155.9946,155.9946,155.5856,155.7049,143120.0
2019-03-07 13:30:00,182.77,182.81,182.43,182.48,148263.0,155.7049,155.739,155.4153,155.4578,148263.0
2019-03-07 14:00:00,182.5,182.57,182.1,182.29,172944.0,155.4749,155.5345,155.1341,155.296,172944.0
2019-03-07 14:30:00,182.32,182.4,181.81,181.85,207793.0,155.3215,155.3897,154.8871,154.9211,207793.0
2019-03-07 15:00:00,181.85,182.37,181.58,182.1,232659.0,154.9211,155.3641,154.6911,155.1341,232659.0
2019-03-07 15:30:00,182.12,182.66,181.82,182.49,638537.0,155.1512,155.6112,154.8956,155.4664,638537.0
2019-03-08 09:30:00,181.49,181.91,180.53,180.92,391051.0,154.6145,154.9723,153.7966,154.1289,391051.0
2019-03-08 10:00:00,180.93,181.16,180.38,181.06,254571.0,154.1374,154.3333,153.6688,154.2481,254571.0
2019-03-08 10:30:00,181.08,181.22,180.27,180.43,206331.0,154.2652,154.3844,153.5751,153.7114,206331.0
2019-03-08 11:00:00,180.42,181.08,180.3,180.75,127561.0,153.7029,154.2652,153.6007,153.984,127561.0
2019-03-08 11:30:00,180.75,180.83,180.31,180.38,123068.0,153.984,154.0522,153.6092,153.6688,123068.0
2019-03-08 12:00:00,180.34,180.65,180.15,180.59,145239.0,153.6347,153.8988,153.4729,153.8477,145239.0
2019-03-08 12:30:00,180.55,180.62,179.93,180.09,154153.0,153.8136,153.8733,153.2855,153.4218,154153.0
2019-03-08 13:00:00,180.06,180.19,179.75,179.81,129613.0,153.3962,153.507,153.1321,153.1832,129613.0
2019-03-08 13:30:00,179.81,180.12,179.72,179.88,127708.0,153.1832,153.4473,153.1066,153.2429,127708.0
2019-03-08 14:00:00,179.88,180.08,179.52,179.86,166348.0,153.2429,153.4132,152.9362,153.2258,166348.0
2019-03-08 14:30:00,179.88,180.45,179.65,180.17,137434.0,153.2429,153.7285,153.0469,153.4899,137434.0
2019-03-08 15:00:00,180.19,180.46,180.09,180.22,160125.0,153.507,153.737,153.4218,153.5325,160125.0
2019-03-08 15:30:00,180.22,181.43,180.17,181.23,500085.0,153.5325,154.5633,153.4899,154.393,500085.0
2019-03-11 09:30:00,182.15,183.2,181.78,182.1,367257.0,155.1767,156.0712,154.8615,155.1341,367257.0
2019-03-11 10:00:00,182.0,182.16,181.31,181.6,209337.0,155.0489,155.1852,154.4611,154.7082,209337.0
2019-03-11 10:30:00,181.61,181.87,181.2,181.44,195328.0,154.7167,154.9382,154.3674,154.5719,195328.0
2019-03-11 11:00:00,181.45,182.29,181.33,181.6,218243.0,154.5804,155.296,154.4781,154.7082,218243.0
2019-03-11 11:30:00,181.56,181.82,181.37,181.82,180502.0,154.6741,154.8956,154.5122,154.8956,180502.0
2019-03-11 12:00:00,181.83,181.96,181.66,181.8,117065.0,154.9041,155.0149,154.7593,154.8785,117065.0
2019-03-11 12:30:00,181.81,181.99,181.74,181.97,86099.0,154.8871,155.0404,154.8274,155.0234,86099.0
2019-03-11 13:00:00,181.99,182.61,181.98,182.61,122550.0,155.0404,155.5686,155.0319,155.5686,122550.0
2019-03-11 13:30:00,182.61,182.76,182.18,182.47,182231.0,155.5686,155.6964,155.2023,155.4493,182231.0
2019-03-11 14:00:00,182.45,182.51,182.26,182.5,115762.0,155.4323,155.4834,155.2704,155.4749,115762.0
2019-03-11 14:30:00,182.5,182.87,182.43,182.8,119682.0,155.4749,155.7901,155.4153,155.7305,119682.0
2019-03-11 15:00:00,182.79,182.94,182.49,182.55,147199.0,155.7219,155.8497,155.4664,155.5175,147199.0
2019-03-11 15:30:00,182.54,182.75,182.32,182.44,428236.0,155.509,155.6879,155.3215,155.4238,428236.0
2019-03-12 09:30:00,183.43,183.93,182.65,182.82,338852.0,156.2672,156.6931,155.6027,155.7475,338852.0
2019-03-12 10:00:00,182.77,183.0,182.33,182.88,201326.0,155.7049,155.9008,155.3301,155.7986,201326.0
2019-03-12 10:30:00,182.88,183.12,182.7,182.96,194477.0,155.7986,156.0031,155.6453,155.8668,194477.0
2019-03-12 11:00:00,182.94,183.15,182.53,182.73,240680.0,155.8497,156.0286,155.5004,155.6708,240680.0
2019-03-12 11:30:00,182.69,183.24,182.67,183.18,95593.0,155.6368,156.1053,155.6197,156.0542,95593.0
2019-03-12 12:00:00,183.17,183.46,182.9,183.32,177579.0,156.0457,156.2927,155.8157,156.1735,177579.0
2019-03-12 12:30:00,183.29,183.5,183.09,183.37,99390.0,156.1479,156.3268,155.9775,156.2161,99390.0
2019-03-12 13:00:00,183.35,183.45,183.15,183.3,121970.0,156.199,156.2842,156.0286,156.1564,121970.0
2019-03-12 13:30:00,183.28,183.67,183.15,183.64,158532.0,156.1394,156.4716,156.0286,156.4461,158532.0
2019-03-12 14:00:00,183.65,184.16,183.62,183.67,160697.0,156.4546,156.8891,156.429,156.4716,160697.0
2019-03-12 14:30:00,183.71,183.83,183.45,183.69,112529.0,156.5057,156.6079,156.2842,156.4887,112529.0
2019-03-12 15:00:00,183.71,183.84,183.41,183.82,145960.0,156.5057,156.6165,156.2501,156.5994,145960.0
2019-03-12 15:30:00,183.81,184.27,183.64,184.09,578985.0,156.5909,156.9828,156.4461,156.8294,578985.0
2019-03-13 09:30:00,183.24,183.78,182.62,182.8,378250.0,157.2773,157.7408,156.7452,156.8997,378250.0
2019-03-13 10:00:00,182.77,183.21,182.77,183.0,143426.0,156.8739,157.2516,156.8739,157.0713,143426.0
2019-03-13 10:30:00,182.97,183.06,182.43,182.47,216619.0,157.0456,157.1228,156.5821,156.6164,216619.0
2019-03-13 11:00:00,182.45,183.22,182.44,182.92,233915.0,156.5993,157.2602,156.5907,157.0027,233915.0
2019-03-13 11:30:00,182.94,182.97,182.37,182.68,143415.0,157.0199,157.0456,156.5306,156.7967,143415.0
2019-03-13 12:00:00,182.68,182.95,182.43,182.46,124713.0,156.7967,157.0284,156.5821,156.6079,124713.0
2019-03-13 12:30:00,182.45,182.67,182.34,182.62,135430.0,156.5993,156.7881,156.5049,156.7452,135430.0
2019-03-13 13:00:00,182.61,182.67,182.45,182.56,119451.0,156.7366,156.7881,156.5993,156.6937,119451.0
2019-03-13 13:30:00,182.56,182.64,182.1,182.17,163665.0,156.6937,156.7624,156.2989,156.3589,163665.0
2019-03-13 14:00:00,182.2,182.4,182.03,182.18,151290.0,156.3847,156.5564,156.2388,156.3675,151290.0
2019-03-13 14:30:00,182.14,182.14,181.08,181.41,307349.0,156.3332,156.3332,155.4234,155.7066,307349.0
2019-03-13 15:00:00,181.42,181.56,181.15,181.42,225718.0,155.7152,155.8354,155.4835,155.7152,225718.0
2019-03-13 15:30:00,181.4,181.81,181.09,181.14,577160.0,155.698,156.05,155.432,155.4749,577160.0
2019-03-14 09:30:00,181.28,181.62,180.5,181.46,410578.0,155.5951,155.8869,154.9256,155.7495,410578.0
2019-03-14 10:00:00,181.44,181.48,181.06,181.29,224008.0,155.7324,155.7667,155.4062,155.6036,224008.0
2019-03-14 10:30:00,181.27,181.29,180.78,180.98,218273.0,155.5865,155.6036,155.1659,155.3376,218273.0
2019-03-14 11:00:00,181.0,181.09,180.6,180.94,172323.0,155.3547,155.432,155.0114,155.3032,172323.0
2019-03-14 11:30:00,180.96,181.33,180.88,181.06,270888.0,155.3204,155.638,155.2517,155.4062,270888.0
2019-03-14 12:00:00,181.06,181.16,180.66,180.79,139466.0,155.4062,155.4921,155.0629,155.1745,139466.0
2019-03-14 12:30:00,180.81,181.09,180.73,180.93,137525.0,155.1916,155.432,155.123,155.2946,137525.0
2019-03-14 13:00:00,180.93,181.06,180.83,181.02,132299.0,155.2946,155.4062,155.2088,155.3719,132299.0
2019-03-14 13:30:00,181.01,181.08,180.94,181.02,147972.0,155.3633,155.4234,155.3032,155.3719,147972.0
2019-03-14 14:00:00,181.02,181.25,180.86,181.1,151382.0,155.3719,155.5693,155.2346,155.4406,151382.0
2019-03-14 14:30:00,181.1,181.39,180.87,181.37,220352.0,155.4406,155.6895,155.2431,155.6723,220352.0
2019-03-14 15:00:00,181.37,181.63,181.35,181.5,276617.0,155.6723,155.8955,155.6551,155.7839,276617.0
2019-03-14 15:30:00,181.49,181.74,181.19,181.6,576731.0,155.7753,155.9899,155.5178,155.8697,576731.0
2019-03-15 09:30:00,182.3,182.49,180.01,180.45,1427720.0,156.4705,156.6336,154.505,154.8827,1427720.0
2019-03-15 10:00:00,180.45,180.67,179.57,180.67,448110.0,154.8827,155.0715,154.1273,155.0715,448110.0
2019-03-15 10:30:00,180.65,180.8,180.06,180.54,175006.0,155.0543,155.1831,154.5479,154.9599,175006.0
2019-03-15 11:00:00,180.51,180.93,180.48,180.84,195232.0,154.9341,155.2946,154.9084,155.2174,195232.0
2019-03-15 11:30:00,180.84,181.04,180.61,180.71,206725.0,155.2174,155.3891,155.02,155.1058,206725.0
2019-03-15 12:00:00,180.7,181.73,180.64,181.66,176328.0,155.0972,155.9813,155.0457,155.9212,176328.0
2019-03-15 12:30:00,181.64,181.99,181.62,181.86,120050.0,155.904,156.2045,155.8869,156.0929,120050.0
2019-03-15 13:00:00,181.87,181.99,181.65,181.79,110564.0,156.1015,156.2045,155.9126,156.0328,110564.0
2019-03-15 13:30:00,181.8,181.92,181.66,181.68,90864.0,156.0414,156.1444,155.9212,155.9384,90864.0
2019-03-15 14:00:00,181.68,181.89,181.63,181.66,143330.0,155.9384,156.1186,155.8955,155.9212,143330.0
2019-03-15 14:30:00,181.64,181.91,181.49,181.89,167099.0,155.904,156.1358,155.7753,156.1186,167099.0
2019-03-15 15:00:00,181.89,182.03,181.62,181.97,231249.0,156.1186,156.2388,155.8869,156.1873,231249.0
2019-03-15 15:30:00,181.97,182.47,181.94,182.31,812510.0,156.1873,156.6164,156.1615,156.4791,812510.0
2019-03-18 09:30:00,182.53,183.3,182.33,182.99,318966.0,156.6679,157.3288,156.4963,157.0628,318966.0
2019-03-18 10:00:00,183.0,183.37,182.53,182.74,224345.0,157.0713,157.3889,156.6679,156.8482,224345.0
2019-03-18 10:30:00,182.75,183.21,182.66,183.03,174420.0,156.8568,157.2516,156.7795,157.0971,174420.0
2019-03-18 11:00:00,183.02,183.48,183.02,183.12,258780.0,157.0885,157.4833,157.0885,157.1743,258780.0
2019-03-18 11:30:00,183.11,183.13,182.68,182.71,132830.0,157.1658,157.1829,156.7967,156.8224,132830.0
2019-03-18 12:00:00,182.72,182.92,182.55,182.92,167393.0,156.831,157.0027,156.6851,157.0027,167393.0
2019-03-18 12:30:00,182.89,183.06,182.81,182.9,112870.0,156.9769,157.1228,156.9083,156.9855,112870.0
2019-03-18 13:00:00,182.9,183.14,182.85,182.98,113230.0,156.9855,157.1915,156.9426,157.0542,113230.0
2019-03-18 13:30:00,182.99,183.06,182.93,183.0,120503.0,157.0628,157.1228,157.0113,157.0713,120503.0
2019-03-18 14:00:00,183.0,183.05,182.82,182.86,136823.0,157.0713,157.1143,156.9169,156.9512,136823.0
2019-03-18 14:30:00,182.87,182.99,182.66,182.76,117181.0,156.9598,157.0628,156.7795,156.8654,117181.0
2019-03-18 15:00:00,182.77,182.99,182.61,182.96,174595.0,156.8739,157.0628,156.7366,157.037,174595.0
2019-03-18 15:30:00,182.96,183.45,182.81,183.39,512271.0,157.037,157.4576,156.9083,157.4061,512271.0
2019-03-19 09:30:00,184.19,184.98,183.61,184.42,397638.0,158.0927,158.7708,157.5949,158.2902,397638.0
2019-03-19 10:00:00,184.41,184.92,184.28,184.84,302624.0,158.2816,158.7193,158.17,158.6506,302624.0
2019-03-19 10:30:00,184.85,185.47,184.84,185.0,292167.0,158.6592,159.1914,158.6506,158.788,292167.0
2019-03-19 11:00:00,185.01,185.17,184.81,184.88,209869.0,158.7966,158.9339,158.6249,158.685,209869.0
2019-03-19 11:30:00,184.87,185.56,184.87,185.54,198040.0,158.6764,159.2686,158.6764,159.2515,198040.0
2019-03-19 12:00:00,185.54,185.82,185.37,185.37,194602.0,159.2515,159.4918,159.1056,159.1056,194602.0
2019-03-19 12:30:00,185.37,185.59,184.53,185.02,160531.0,159.1056,159.2944,158.3846,158.8051,160531.0
2019-03-19 13:00:00,185.02,185.1,184.82,184.91,119137.0,158.8051,158.8738,158.6335,158.7107,119137.0
2019-03-19 13:30:00,184.9,185.01,184.47,184.56,90044.0,158.7021,158.7966,158.3331,158.4103,90044.0
2019-03-19 14:00:00,184.54,184.65,184.15,184.36,107740.0,158.3932,158.4876,158.0584,158.2387,107740.0
2019-03-19 14:30:00,184.38,184.77,184.32,184.37,127981.0,158.2558,158.5906,158.2043,158.2472,127981.0
2019-03-19 15:00:00,184.38,184.42,183.95,184.0,122868.0,158.2558,158.2902,157.8867,157.9297,122868.0
2019-03-19 15:30:00,183.99,184.47,183.48,184.32,443364.0,157.9211,158.3331,157.4833,158.2043,443364.0
2019-03-20 09:30:00,184.3,184.72,183.75,184.56,253609.0,158.1872,158.5476,157.7151,158.4103,253609.0
2019-03-20 10:00:00,184.56,185.04,184.5,184.78,168204.0,158.4103,158.8223,158.3588,158.5991,168204.0
2019-03-20 10:30:00,184.75,184.9,184.36,184.76,137475.0,158.5734,158.7021,158.2387,158.582,137475.0
2019-03-20 11:00:00,184.77,184.92,184.5,184.58,138511.0,158.5906,158.7193,158.3588,158.4275,138511.0
2019-03-20 11:30:00,184.55,184.55,183.67,183.73,104589.0,158.4017,158.4017,157.6464,157.6979,104589.0
2019-03-20 12:00:00,183.77,184.27,183.73,183.88,129897.0,157.7323,158.1614,157.6979,157.8267,129897.0
2019-03-20 12:30:00,183.89,184.04,183.43,183.98,115412.0,157.8352,157.964,157.4404,157.9125,115412.0
2019-03-20 13:00:00,183.97,184.14,183.82,183.83,79100.0,157.9039,158.0498,157.7752,157.7838,79100.0
2019-03-20 13:30:00,183.83,184.06,183.72,184.01,104194.0,157.7838,157.9812,157.6893,157.9382,104194.0
2019-03-20 14:00:00,184.1,186.22,184.1,186.22,379654.0,158.0155,159.8351,158.0155,159.8351,379654.0
2019-03-20 14:30:00,186.23,187.12,186.01,186.7,295867.0,159.8437,160.6076,159.6549,160.2471,295867.0
2019-03-20 15:00:00,186.72,186.81,186.14,186.38,243060.0,160.2643,160.3415,159.7665,159.9724,243060.0
2019-03-20 15:30:00,186.38,186.48,185.57,186.08,754619.0,159.9724,160.0583,159.2772,159.715,754619.0
2019-03-21 09:30:00,185.39,187.6,185.39,187.17,425680.0,159.1227,161.0196,159.1227,160.6505,425680.0
2019-03-21 10:00:00,187.17,187.46,186.96,187.32,197046.0,160.6505,160.8994,160.4703,160.7793,197046.0
2019-03-21 10:30:00,187.32,187.88,187.13,187.88,211547.0,160.7793,161.2599,160.6162,161.2599,211547.0
2019-03-21 11:00:00,187.87,188.08,187.35,187.79,176204.0,161.2513,161.4316,160.805,161.1827,176204.0
2019-03-21 11:30:00,187.81,188.73,187.77,188.72,146711.0,161.1998,161.9895,161.1655,161.9809,146711.0
2019-03-21 12:00:00,188.72,188.74,188.16,188.25,170486.0,161.9809,161.9981,161.5002,161.5775,170486.0
2019-03-21 12:30:00,188.24,188.35,188.02,188.19,111672.0,161.5689,161.6633,161.3801,161.526,111672.0
2019-03-21 13:00:00,188.2,188.84,188.2,188.83,154570.0,161.5346,162.0839,161.5346,162.0753,154570.0
2019-03-21 13:30:00,188.81,188.95,188.69,188.8,189212.0,162.0582,162.1783,161.9552,162.0496,189212.0
2019-03-21 14:00:00,188.82,189.33,188.8,189.31,213712.0,162.0667,162.5045,162.0496,162.4873,213712.0
2019-03-21 14:30:00,189.36,189.58,189.25,189.25,187009.0,162.5302,162.7191,162.4358,162.4358,187009.0
2019-03-21 15:00:00,189.29,189.64,189.08,189.43,336773.0,162.4701,162.7706,162.2899,162.5903,336773.0
2019-03-21 15:30:00,189.45,190.0,189.4,189.97,724044.0,162.6075,163.0795,162.5646,163.0538,724044.0
2019-03-22 09:30:00,189.31,190.62,189.06,189.83,411023.0,162.4873,163.6117,162.2727,162.9336,411023.0
2019-03-22 10:00:00,189.83,191.56,189.83,191.42,520718.0,162.9336,164.4185,162.9336,164.2983,520718.0
2019-03-22 10:30:00,191.4,192.05,190.44,190.55,522510.0,164.2812,164.8391,163.4572,163.5516,522510.0
2019-03-22 11:00:00,190.53,191.04,190.32,190.34,371785.0,163.5344,163.9722,163.3542,163.3714,371785.0
2019-03-22 11:30:00,190.34,190.43,189.26,189.26,305260.0,163.3714,163.4486,162.4444,162.4444,305260.0
2019-03-22 12:00:00,189.26,189.71,188.75,188.87,205532.0,162.4444,162.8306,162.0067,162.1096,205532.0
2019-03-22 12:30:00,188.88,189.6,188.67,189.46,166167.0,162.1182,162.7362,161.938,162.6161,166167.0
2019-03-22 13:00:00,189.46,189.97,189.38,189.89,134639.0,162.6161,163.0538,162.5474,162.9851,134639.0
2019-03-22 13:30:00,189.85,190.02,189.04,189.18,175561.0,162.9508,163.0967,162.2556,162.3757,175561.0
2019-03-22 14:00:00,189.14,189.84,189.14,189.69,158518.0,162.3414,162.9422,162.3414,162.8135,158518.0
2019-03-22 14:30:00,189.68,190.2,189.41,190.03,155403.0,162.8049,163.2512,162.5731,163.1053,155403.0
2019-03-22 15:00:00,190.06,190.27,189.59,189.71,174042.0,163.131,163.3113,162.7276,162.8306,174042.0
2019-03-22 15:30:00,189.69,189.75,188.69,188.78,448633.0,162.8135,162.865,161.9552,162.0324,448633.0
2019-03-25 09:30:00,188.75,191.09,188.51,189.95,343145.0,162.0067,164.0151,161.8007,163.0366,343145.0
2019-03-25 10:00:00,190.0,190.3,189.5,190.02,194664.0,163.0795,163.337,162.6504,163.0967,194664.0
2019-03-25 10:30:00,190.02,190.96,189.89,190.81,280881.0,163.0967,163.9035,162.9851,163.7748,280881.0
2019-03-25 11:00:00,190.8,191.71,190.74,191.6,231459.0,163.7662,164.5473,163.7147,164.4528,231459.0
2019-03-25 11:30:00,191.6,191.6,190.33,190.36,186903.0,164.4528,164.4528,163.3628,163.3885,186903.0
2019-03-25 12:00:00,190.34,191.07,190.13,190.46,180679.0,163.3714,163.9979,163.1911,163.4744,180679.0
2019-03-25 12:30:00,190.45,190.49,189.52,190.06,131084.0,163.4658,163.5001,162.6676,163.131,131084.0
2019-03-25 13:00:00,190.04,190.14,189.59,189.98,120773.0,163.1139,163.1997,162.7276,163.0624,120773.0
2019-03-25 13:30:00,189.95,190.08,189.57,189.71,112213.0,163.0366,163.1482,162.7105,162.8306,112213.0
2019-03-25 14:00:00,189.68,189.93,189.36,189.78,142979.0,162.8049,163.0195,162.5302,162.8907,142979.0
2019-03-25 14:30:00,189.8,190.11,189.77,190.0,123934.0,162.9079,163.174,162.8821,163.0795,123934.0
2019-03-25 15:00:00,190.03,190.47,189.98,190.26,186497.0,163.1053,163.483,163.0624,163.3027,186497.0
2019-03-25 15:30:00,190.23,190.34,189.58,189.72,487437.0,163.277,163.3714,162.7191,162.8392,487437.0
2019-03-26 09:30:00,190.69,192.19,190.69,191.4,340047.0,163.6718,164.9593,163.6718,164.2812,340047.0
2019-03-26 10:00:00,191.4,191.75,190.59,191.6,267768.0,164.2812,164.5816,163.5859,164.4528,267768.0
2019-03-26 10:30:00,191.58,191.64,190.67,191.23,316574.0,164.4357,164.4872,163.6546,164.1353,316574.0
2019-03-26 11:00:00,191.2,191.67,191.03,191.15,154489.0,164.1095,164.5129,163.9636,164.0666,154489.0
2019-03-26 11:30:00,191.14,191.27,190.12,190.19,166134.0,164.058,164.1696,163.1825,163.2426,166134.0
2019-03-26 12:00:00,190.22,190.31,189.17,189.43,203545.0,163.2684,163.3456,162.3671,162.5903,203545.0
2019-03-26 12:30:00,189.39,189.89,189.1,189.85,121508.0,162.556,162.9851,162.3071,162.9508,121508.0
2019-03-26 13:00:00,189.84,190.12,189.59,189.68,106925.0,162.9422,163.1825,162.7276,162.8049,106925.0
2019-03-26 13:30:00,189.69,189.69,188.96,189.05,109129.0,162.8135,162.8135,162.1869,162.2641,109129.0
2019-03-26 14:00:00,189.03,189.53,188.89,189.2,123575.0,162.247,162.6761,162.1268,162.3929,123575.0
2019-03-26 14:30:00,189.2,189.35,188.94,189.23,97275.0,162.3929,162.5216,162.1697,162.4186,97275.0
2019-03-26 15:00:00,189.23,189.41,188.74,188.91,164358.0,162.4186,162.5731,161.9981,162.144,164358.0
2019-03-26 15:30:00,188.93,189.5,188.87,189.34,382840.0,162.1611,162.6504,162.1096,162.5131,382840.0
2019-03-27 09:30:00,189.65,191.61,189.65,189.9,475154.0,162.7791,164.4614,162.7791,162.9937,475154.0
2019-03-27 10:00:00,189.92,190.56,189.79,190.0,439343.0,163.0109,163.5602,162.8993,163.0795,439343.0
2019-03-27 10:30:00,190.05,190.21,189.26,189.36,266855.0,163.1225,163.2598,162.4444,162.5302,266855.0
2019-03-27 11:00:00,189.42,189.97,189.42,189.66,131194.0,162.5817,163.0538,162.5817,162.7877,131194.0
2019-03-27 11:30:00,189.61,189.77,188.39,188.75,209565.0,162.7448,162.8821,161.6977,162.0067,209565.0
2019-03-27 12:00:00,188.77,188.98,188.49,188.86,285786.0,162.0238,162.2041,161.7835,162.1011,285786.0
2019-03-27 12:30:00,188.84,188.97,188.61,188.65,115039.0,162.0839,162.1955,161.8865,161.9208,115039.0
2019-03-27 13:00:00,188.71,189.48,188.59,189.23,197447.0,161.9723,162.6332,161.8693,162.4186,197447.0
2019-03-27 13:30:00,189.25,189.61,189.09,189.25,124722.0,162.4358,162.7448,162.2985,162.4358,124722.0
2019-03-27 14:00:00,189.29,189.77,189.18,189.38,125872.0,162.4701,162.8821,162.3757,162.5474,125872.0
2019-03-27 14:30:00,189.39,189.77,189.28,189.63,121906.0,162.556,162.8821,162.4616,162.762,121906.0
2019-03-27 15:00:00,189.65,189.72,189.25,189.6,141472.0,162.7791,162.8392,162.4358,162.7362,141472.0
2019-03-27 15:30:00,189.64,189.83,189.01,189.28,348235.0,162.7706,162.9336,162.2298,162.4616,348235.0
2019-03-28 09:30:00,189.91,190.98,189.69,190.98,424480.0,163.0023,163.9207,162.8135,163.9207,424480.0
2019-03-28 10:00:00,190.98,191.4,190.3,190.74,202348.0,163.9207,164.2812,163.337,163.7147,202348.0
2019-03-28 10:30:00,190.76,190.82,190.05,190.19,167643.0,163.7319,163.7834,163.1225,163.2426,167643.0
2019-03-28 11:00:00,190.22,190.37,189.4,189.43,147275.0,163.2684,163.3971,162.5646,162.5903,147275.0
2019-03-28 11:30:00,189.45,189.99,189.16,189.99,153107.0,162.6075,163.071,162.3586,163.071,153107.0
2019-03-28 12:00:00,189.97,189.97,189.36,189.86,84979.0,163.0538,163.0538,162.5302,162.9594,84979.0
2019-03-28 12:30:00,189.87,190.16,189.78,190.12,84937.0,162.968,163.2169,162.8907,163.1825,84937.0
2019-03-28 13:00:00,190.08,190.47,190.05,190.34,108719.0,163.1482,163.483,163.1225,163.3714,108719.0
2019-03-28 13:30:00,190.35,190.58,190.23,190.56,101246.0,163.38,163.5774,163.277,163.5602,101246.0
2019-03-28 14:00:00,190.59,190.73,190.3,190.39,196009.0,163.5859,163.7061,163.337,163.4143,196009.0
2019-03-28 14:30:00,190.38,190.49,190.01,190.08,81431.0,163.4057,163.5001,163.0881,163.1482,81431.0
2019-03-28 15:00:00,190.07,190.37,190.03,190.17,121177.0,163.1396,163.3971,163.1053,163.2255,121177.0
2019-03-28 15:30:00,190.18,190.39,189.99,190.0,356802.0,163.234,163.4143,163.071,163.0795,356802.0
2019-03-29 09:30:00,190.85,191.49,190.14,190.47,363145.0,163.8091,164.3584,163.1997,163.483,363145.0
2019-03-29 10:00:00,190.47,191.15,190.47,191.03,314577.0,163.483,164.0666,163.483,163.9636,314577.0
2019-03-29 10:30:00,191.03,191.34,190.65,191.0,253068.0,163.9636,164.2297,163.6374,163.9379,253068.0
2019-03-29 11:00:00,191.0,191.23,190.71,190.85,109710.0,163.9379,164.1353,163.6889,163.8091,109710.0
2019-03-29 11:30:00,190.88,191.42,190.61,191.28,176324.0,163.8349,164.2983,163.6031,164.1782,176324.0
2019-03-29 12:00:00,191.27,191.3,190.7,191.23,108558.0,164.1696,164.1954,163.6804,164.1353,108558.0
2019-03-29 12:30:00,191.22,191.51,191.13,191.45,116621.0,164.1267,164.3756,164.0494,164.3241,116621.0
2019-03-29 13:00:00,191.48,191.6,191.31,191.56,73356.0,164.3498,164.4528,164.2039,164.4185,73356.0
2019-03-29 13:30:00,191.58,191.69,191.42,191.56,123767.0,164.4357,164.5301,164.2983,164.4185,123767.0
2019-03-29 14:00:00,191.56,191.88,191.51,191.73,107941.0,164.4185,164.6932,164.3756,164.5644,107941.0
2019-03-29 14:30:00,191.71,191.98,191.3,191.97,167747.0,164.5473,164.779,164.1954,164.7704,167747.0
2019-03-29 15:00:00,191.97,192.03,191.45,191.46,163589.0,164.7704,164.8219,164.3241,164.3327,163589.0
2019-03-29 15:30:00,191.49,192.04,191.31,191.87,550220.0,164.3584,164.8305,164.2039,164.6846,550220.0
2019-04-01 09:30:00,193.12,193.94,192.85,193.71,337215.0,165.7575,166.4613,165.5257,166.2639,337215.0
2019-04-01 10:00:00,193.73,194.83,193.73,194.18,248536.0,166.2811,167.2252,166.2811,166.6673,248536.0
2019-04-01 10:30:00,194.18,194.67,194.02,194.54,145445.0,166.6673,167.0879,166.53,166.9763,145445.0
2019-04-01 11:00:00,194.57,195.09,194.46,194.99,233599.0,167.002,167.4484,166.9076,167.3625,233599.0
2019-04-01 11:30:00,194.96,195.9,193.07,195.58,920789.0,167.3368,168.1436,165.7146,167.8689,920789.0
2019-04-01 12:00:00,195.53,195.74,194.75,194.77,245990.0,167.826,168.0063,167.1565,167.1737,245990.0
2019-04-01 12:30:00,194.75,195.04,194.54,194.83,143208.0,167.1565,167.4054,166.9763,167.2252,143208.0
2019-04-01 13:00:00,194.81,195.03,194.71,194.88,94267.0,167.208,167.3969,167.1222,167.2681,94267.0
2019-04-01 13:30:00,194.86,195.33,194.83,195.25,100950.0,167.2509,167.6544,167.2252,167.5857,100950.0
2019-04-01 14:00:00,195.27,195.46,195.11,195.11,102352.0,167.6029,167.7659,167.4655,167.4655,102352.0
2019-04-01 14:30:00,195.1,195.4,194.9,195.38,136471.0,167.4569,167.7144,167.2853,167.6973,136471.0
2019-04-01 15:00:00,195.36,195.48,195.02,195.47,185148.0,167.6801,167.7831,167.3883,167.7745,185148.0
2019-04-01 15:30:00,195.46,195.71,195.23,195.59,546805.0,167.7659,167.9805,167.5685,167.8775,546805.0
2019-04-02 09:30:00,195.5,195.5,194.53,195.29,259344.0,167.8003,167.8003,166.9677,167.62,259344.0
2019-04-02 10:00:00,195.29,195.34,194.13,194.2,159961.0,167.62,167.6629,166.6244,166.6845,159961.0
2019-04-02 10:30:00,194.22,194.72,194.02,194.43,136797.0,166.7016,167.1308,166.53,166.8819,136797.0
2019-04-02 11:00:00,194.46,194.61,194.01,194.43,100366.0,166.9076,167.0364,166.5214,166.8819,100366.0
2019-04-02 11:30:00,194.42,194.54,194.05,194.44,76023.0,166.8733,166.9763,166.5557,166.8905,76023.0
2019-04-02 12:00:00,194.44,194.63,194.23,194.46,69049.0,166.8905,167.0535,166.7102,166.9076,69049.0
2019-04-02 12:30:00,194.45,194.62,194.19,194.43,65418.0,166.899,167.045,166.6759,166.8819,65418.0
2019-04-02 13:00:00,194.46,194.69,194.31,194.6,56502.0,166.9076,167.105,166.7789,167.0278,56502.0
2019-04-02 13:30:00,194.6,194.78,194.44,194.58,63625.0,167.0278,167.1823,166.8905,167.0106,63625.0
2019-04-02 14:00:00,194.6,194.73,194.32,194.58,79834.0,167.0278,167.1394,166.7875,167.0106,79834.0
2019-04-02 14:30:00,194.58,194.61,194.35,194.38,75042.0,167.0106,167.0364,166.8132,166.839,75042.0
2019-04-02 15:00:00,194.39,194.6,194.14,194.41,174348.0,166.8475,167.0278,166.633,166.8647,174348.0
2019-04-02 15:30:00,194.42,194.69,194.31,194.37,264775.0,166.8733,167.105,166.7789,166.8304,264775.0
2019-04-03 09:30:00,195.1,195.91,194.11,195.03,528800.0,167.4569,168.1522,166.6072,167.3969,528800.0
2019-04-03 10:00:00,194.99,195.89,194.75,195.83,119816.0,167.3625,168.135,167.1565,168.0835,119816.0
2019-04-03 10:30:00,195.81,196.54,195.57,196.52,167281.0,168.0663,168.6929,167.8603,168.6757,167281.0
2019-04-03 11:00:00,196.55,197.88,196.46,197.6,310963.0,168.7015,169.8431,168.6242,169.6027,310963.0
2019-04-03 11:30:00,197.53,197.97,197.19,197.83,173594.0,169.5426,169.9203,169.2508,169.8001,173594.0
2019-04-03 12:00:00,197.82,198.13,197.54,197.91,306365.0,169.7916,170.0576,169.5512,169.8688,306365.0
2019-04-03 12:30:00,197.91,198.11,197.69,198.07,154117.0,169.8688,170.0405,169.68,170.0061,154117.0
2019-04-03 13:00:00,198.04,198.53,197.96,198.33,154350.0,169.9804,170.401,169.9117,170.2293,154350.0
2019-04-03 13:30:00,198.31,198.39,197.76,198.07,181851.0,170.2121,170.2808,169.7401,170.0061,181851.0
2019-04-03 14:00:00,198.07,198.39,197.84,198.29,203126.0,170.0061,170.2808,169.8087,170.195,203126.0
2019-04-03 14:30:00,198.3,198.37,197.91,198.23,170968.0,170.2035,170.2636,169.8688,170.1435,170968.0
2019-04-03 15:00:00,198.24,198.38,197.72,198.19,227603.0,170.152,170.2722,169.7057,170.1091,227603.0
2019-04-03 15:30:00,198.18,198.79,198.07,198.59,521968.0,170.1005,170.6241,170.0061,170.4525,521968.0
2019-04-04 09:30:00,199.0,199.22,198.02,198.59,278415.0,170.8044,170.9932,169.9632,170.4525,278415.0
2019-04-04 10:00:00,198.65,199.02,198.53,198.66,115676.0,170.504,170.8215,170.401,170.5125,115676.0
2019-04-04 10:30:00,198.67,199.55,198.63,199.48,163644.0,170.5211,171.2764,170.4868,171.2164,163644.0
2019-04-04 11:00:00,199.51,199.85,199.36,199.81,169126.0,171.2421,171.5339,171.1134,171.4996,169126.0
2019-04-04 11:30:00,199.84,200.48,199.77,200.03,389979.0,171.5253,172.0747,171.4653,171.6884,389979.0
2019-04-04 12:00:00,200.05,200.13,199.29,199.47,185369.0,171.7056,171.7743,171.0533,171.2078,185369.0
2019-04-04 12:30:00,199.51,199.51,199.1,199.11,124486.0,171.2421,171.2421,170.8902,170.8988,124486.0
2019-04-04 13:00:00,199.11,199.74,199.09,199.73,81152.0,170.8988,171.4395,170.8816,171.4309,81152.0
2019-04-04 13:30:00,199.7,199.81,199.56,199.72,66942.0,171.4052,171.4996,171.285,171.4223,66942.0
2019-04-04 14:00:00,199.74,199.92,199.51,199.8,80497.0,171.4395,171.594,171.2421,171.491,80497.0
2019-04-04 14:30:00,199.8,199.97,199.58,199.87,85272.0,171.491,171.6369,171.3022,171.5511,85272.0
2019-04-04 15:00:00,199.88,200.2,199.85,200.06,134013.0,171.5597,171.8343,171.5339,171.7142,134013.0
2019-04-04 15:30:00,200.1,200.49,200.09,200.43,407650.0,171.7485,172.0833,171.7399,172.0318,407650.0
2019-04-05 09:30:00,200.86,201.78,200.61,201.66,325723.0,172.4008,173.1905,172.1862,173.0875,325723.0
2019-04-05 10:00:00,201.67,201.9,201.32,201.81,162886.0,173.0961,173.2935,172.7957,173.2162,162886.0
2019-04-05 10:30:00,201.82,202.52,201.82,202.26,170052.0,173.2248,173.8256,173.2248,173.6025,170052.0
2019-04-05 11:00:00,202.24,202.83,202.07,202.54,167118.0,173.5853,174.0917,173.4394,173.8428,167118.0
2019-04-05 11:30:00,202.53,202.79,202.3,202.69,148269.0,173.8342,174.0574,173.6368,173.9715,148269.0
2019-04-05 12:00:00,202.7,202.87,202.61,202.71,175791.0,173.9801,174.126,173.9029,173.9887,175791.0
2019-04-05 12:30:00,202.67,202.68,202.03,202.57,217007.0,173.9544,173.963,173.4051,173.8685,217007.0
2019-04-05 13:00:00,202.56,202.76,202.23,202.35,109103.0,173.86,174.0316,173.5767,173.6797,109103.0
2019-04-05 13:30:00,202.34,202.76,202.09,202.74,133366.0,173.6711,174.0316,173.4566,174.0145,133366.0
2019-04-05 14:00:00,202.75,203.13,202.69,202.83,179690.0,174.023,174.3492,173.9715,174.0917,179690.0
2019-04-05 14:30:00,202.83,202.91,202.49,202.86,141052.0,174.0917,174.1604,173.7999,174.1175,141052.0
2019-04-05 15:00:00,202.84,202.85,202.35,202.5,125479.0,174.1003,174.1089,173.6797,173.8085,125479.0
2019-04-05 15:30:00,202.48,202.67,201.8,202.03,462004.0,173.7913,173.9544,173.2076,173.4051,462004.0
2019-04-08 09:30:00,201.37,202.68,201.24,202.44,271159.0,172.8386,173.963,172.727,173.757,271159.0
2019-04-08 10:00:00,202.4,202.95,202.32,202.76,158308.0,173.7226,174.1947,173.654,174.0316,158308.0
2019-04-08 10:30:00,202.76,203.06,202.72,202.87,118865.0,174.0316,174.2891,173.9973,174.126,118865.0
2019-04-08 11:00:00,202.89,203.02,202.61,202.84,110955.0,174.1432,174.2548,173.9029,174.1003,110955.0
2019-04-08 11:30:00,202.83,203.5,202.82,203.46,141421.0,174.0917,174.6668,174.0831,174.6324,141421.0
2019-04-08 12:00:00,203.5,203.67,203.1,203.31,141710.0,174.6668,174.8127,174.3234,174.5037,141710.0
2019-04-08 12:30:00,203.29,203.71,203.15,203.68,101651.0,174.4865,174.847,174.3664,174.8213,101651.0
2019-04-08 13:00:00,203.65,203.78,203.56,203.56,105383.0,174.7955,174.9071,174.7183,174.7183,105383.0
2019-04-08 13:30:00,203.55,203.75,203.42,203.75,137294.0,174.7097,174.8814,174.5981,174.8814,137294.0
2019-04-08 14:00:00,203.75,203.79,203.43,203.51,106458.0,174.8814,174.9157,174.6067,174.6754,106458.0
2019-04-08 14:30:00,203.51,203.53,203.24,203.32,80448.0,174.6754,174.6925,174.4436,174.5123,80448.0
2019-04-08 15:00:00,203.33,203.42,203.18,203.36,129927.0,174.5209,174.5981,174.3921,174.5466,129927.0
2019-04-08 15:30:00,203.36,203.68,203.31,203.54,390341.0,174.5466,174.8213,174.5037,174.7011,390341.0
2019-04-09 09:30:00,202.26,202.65,200.71,202.28,372067.0,173.6025,173.9372,172.2721,173.6196,372067.0
2019-04-09 10:00:00,202.3,202.31,201.55,201.77,208569.0,173.6368,173.6454,172.9931,173.1819,208569.0
2019-04-09 10:30:00,201.74,202.5,201.69,202.47,151824.0,173.1561,173.8085,173.1132,173.7827,151824.0
2019-04-09 11:00:00,202.49,202.71,201.9,202.04,118041.0,173.7999,173.9887,173.2935,173.4136,118041.0
2019-04-09 11:30:00,202.04,202.17,201.42,201.76,133562.0,173.4136,173.5252,172.8815,173.1733,133562.0
2019-04-09 12:00:00,201.68,201.79,201.27,201.36,109382.0,173.1046,173.1991,172.7527,172.83,109382.0
2019-04-09 12:30:00,201.36,201.98,201.36,201.63,100194.0,172.83,173.3621,172.83,173.0617,100194.0
2019-04-09 13:00:00,201.62,201.67,200.72,200.76,135995.0,173.0531,173.0961,172.2807,172.315,135995.0
2019-04-09 13:30:00,200.75,200.97,200.7,200.81,118759.0,172.3064,172.4952,172.2635,172.3579,118759.0
2019-04-09 14:00:00,200.79,200.96,200.58,200.82,107137.0,172.3407,172.4867,172.1605,172.3665,107137.0
2019-04-09 14:30:00,200.82,201.08,200.56,200.81,110398.0,172.3665,172.5897,172.1433,172.3579,110398.0
2019-04-09 15:00:00,200.8,201.0,200.61,200.69,132369.0,172.3493,172.521,172.1862,172.2549,132369.0
2019-04-09 15:30:00,200.69,200.97,200.46,200.9,534071.0,172.2549,172.4952,172.0575,172.4352,534071.0
2019-04-10 09:30:00,201.26,201.6,199.14,199.14,412234.0,172.7442,173.036,170.9245,170.9245,412234.0
2019-04-10 10:00:00,199.12,199.18,198.02,198.52,330066.0,170.9074,170.9589,169.9632,170.3924,330066.0
2019-04-10 10:30:00,198.53,199.8,198.36,199.69,182149.0,170.401,171.491,170.255,171.3966,182149.0
2019-04-10 11:00:00,199.7,199.92,199.0,199.22,133913.0,171.4052,171.594,170.8044,170.9932,133913.0
2019-04-10 11:30:00,199.21,199.56,199.12,199.33,171680.0,170.9846,171.285,170.9074,171.0876,171680.0
2019-04-10 12:00:00,199.34,199.41,199.17,199.33,102250.0,171.0962,171.1563,170.9503,171.0876,102250.0
2019-04-10 12:30:00,199.33,199.35,198.81,198.9,121506.0,171.0876,171.1048,170.6413,170.7185,121506.0
2019-04-10 13:00:00,198.9,199.33,198.88,199.07,95086.0,170.7185,171.0876,170.7014,170.8644,95086.0
2019-04-10 13:30:00,199.07,199.4,199.01,199.28,82993.0,170.8644,171.1477,170.8129,171.0447,82993.0
2019-04-10 14:00:00,199.31,199.48,199.07,199.36,102379.0,171.0704,171.2164,170.8644,171.1134,102379.0
2019-04-10 14:30:00,199.36,199.56,199.18,199.26,94869.0,171.1134,171.285,170.9589,171.0275,94869.0
2019-04-10 15:00:00,199.28,199.33,199.02,199.15,241449.0,171.0447,171.0876,170.8215,170.9331,241449.0
2019-04-10 15:30:00,199.15,199.48,199.03,199.48,441844.0,170.9331,171.2164,170.8301,171.2164,441844.0
2019-04-11 09:30:00,199.9,200.42,199.64,199.84,207334.0,171.5768,172.0232,171.3537,171.5253,207334.0
2019-04-11 10:00:00,199.84,200.06,199.03,199.27,150423.0,171.5253,171.7142,170.8301,171.0361,150423.0
2019-04-11 10:30:00,199.29,199.99,199.07,199.97,175941.0,171.0533,171.6541,170.8644,171.6369,175941.0
2019-04-11 11:00:00,199.97,200.24,199.88,200.17,109733.0,171.6369,171.8687,171.5597,171.8086,109733.0
2019-04-11 11:30:00,200.16,200.19,199.42,200.17,187951.0,171.8,171.8258,171.1649,171.8086,187951.0
2019-04-11 12:00:00,200.15,200.73,200.08,200.59,122678.0,171.7914,172.2892,171.7313,172.1691,122678.0
2019-04-11 12:30:00,200.59,200.63,200.36,200.49,61683.0,172.1691,172.2034,171.9717,172.0833,61683.0
2019-04-11 13:00:00,200.48,200.92,200.41,200.88,56800.0,172.0747,172.4523,172.0146,172.418,56800.0
2019-04-11 13:30:00,200.87,200.92,200.64,200.83,63323.0,172.4094,172.4523,172.212,172.3751,63323.0
2019-04-11 14:00:00,200.82,200.87,200.23,200.23,103357.0,172.3665,172.4094,171.8601,171.8601,103357.0
2019-04-11 14:30:00,200.25,200.72,200.25,200.67,66458.0,171.8773,172.2807,171.8773,172.2377,66458.0
2019-04-11 15:00:00,200.67,200.86,200.64,200.74,110614.0,172.2377,172.4008,172.212,172.2978,110614.0
2019-04-11 15:30:00,200.75,201.5,200.7,201.48,308347.0,172.3064,172.9501,172.2635,172.933,308347.0
2019-04-12 09:30:00,202.13,203.69,202.13,203.32,278064.0,173.4909,174.8299,173.4909,174.5123,278064.0
2019-04-12 10:00:00,203.26,203.77,203.11,203.54,210333.0,174.4608,174.8985,174.332,174.7011,210333.0
2019-04-12 10:30:00,203.54,203.8,203.26,203.49,185429.0,174.7011,174.9243,174.4608,174.6582,185429.0
2019-04-12 11:00:00,203.5,203.69,203.15,203.25,142065.0,174.6668,174.8299,174.3664,174.4522,142065.0
2019-04-12 11:30:00,203.26,203.6,203.25,203.6,112245.0,174.4608,174.7526,174.4522,174.7526,112245.0
2019-04-12 12:00:00,203.6,203.8,203.2,203.78,128173.0,174.7526,174.9243,174.4093,174.9071,128173.0
2019-04-12 12:30:00,203.76,204.06,203.73,203.91,115390.0,174.8899,175.1474,174.8642,175.0187,115390.0
2019-04-12 13:00:00,203.92,204.0,203.64,203.91,92414.0,175.0273,175.0959,174.7869,175.0187,92414.0
2019-04-12 13:30:00,203.92,204.17,203.88,204.09,98072.0,175.0273,175.2418,174.9929,175.1732,98072.0
2019-04-12 14:00:00,204.08,204.17,203.83,204.04,110967.0,175.1646,175.2418,174.95,175.1303,110967.0
2019-04-12 14:30:00,204.03,204.26,203.87,204.25,111477.0,175.1217,175.3191,174.9844,175.3105,111477.0
2019-04-12 15:00:00,204.24,204.25,203.82,203.85,146984.0,175.3019,175.3105,174.9414,174.9672,146984.0
2019-04-12 15:30:00,203.86,203.96,203.51,203.85,347451.0,174.9758,175.0616,174.6754,174.9672,347451.0
2019-04-15 09:30:00,204.16,205.14,203.4,203.69,368768.0,175.2333,176.0744,174.5809,174.8299,368768.0
2019-04-15 10:00:00,203.71,204.02,203.55,203.99,141495.0,174.847,175.1131,174.7097,175.0873,141495.0
2019-04-15 10:30:00,203.99,204.4,203.83,204.27,144737.0,175.0873,175.4393,174.95,175.3277,144737.0
2019-04-15 11:00:00,204.28,204.77,204.24,204.54,176131.0,175.3363,175.7568,175.3019,175.5594,176131.0
2019-04-15 11:30:00,204.57,204.73,204.36,204.55,113768.0,175.5852,175.7225,175.4049,175.568,113768.0
2019-04-15 12:00:00,204.57,204.71,204.2,204.42,87995.0,175.5852,175.7053,175.2676,175.4564,87995.0
2019-04-15 12:30:00,204.45,204.5,204.02,204.18,67694.0,175.4822,175.5251,175.1131,175.2504,67694.0
2019-04-15 13:00:00,204.19,204.46,204.14,204.32,41675.0,175.259,175.4908,175.2161,175.3706,41675.0
2019-04-15 13:30:00,204.32,204.59,204.3,204.45,71618.0,175.3706,175.6023,175.3534,175.4822,71618.0
2019-04-15 14:00:00,204.45,204.66,204.43,204.51,56452.0,175.4822,175.6624,175.465,175.5337,56452.0
2019-04-15 14:30:00,204.52,204.74,204.5,204.71,56418.0,175.5423,175.7311,175.5251,175.7053,56418.0
2019-04-15 15:00:00,204.7,204.73,204.51,204.59,70979.0,175.6968,175.7225,175.5337,175.6023,70979.0
2019-04-15 15:30:00,204.59,205.0,204.53,204.85,214315.0,175.6023,175.9542,175.5508,175.8255,214315.0
2019-04-16 09:30:00,205.25,205.99,205.09,205.53,360578.0,176.1688,176.804,176.0315,176.4092,360578.0
2019-04-16 10:00:00,205.46,205.47,204.3,204.61,172266.0,176.3491,176.3577,175.3534,175.6195,172266.0
2019-04-16 10:30:00,204.59,204.71,204.3,204.6,100958.0,175.6023,175.7053,175.3534,175.6109,100958.0
2019-04-16 11:00:00,204.6,205.12,204.46,204.73,101724.0,175.6109,176.0572,175.4908,175.7225,101724.0
2019-04-16 11:30:00,204.7,205.18,204.34,205.06,114266.0,175.6968,176.1087,175.3878,176.0057,114266.0
2019-04-16 12:00:00,205.06,205.24,204.73,204.86,69864.0,176.0057,176.1602,175.7225,175.8341,69864.0
2019-04-16 12:30:00,204.88,205.19,204.83,205.1,85284.0,175.8512,176.1173,175.8083,176.0401,85284.0
2019-04-16 13:00:00,205.09,205.12,204.82,204.83,74047.0,176.0315,176.0572,175.7997,175.8083,74047.0
2019-04-16 13:30:00,204.8,204.87,204.58,204.76,57790.0,175.7826,175.8427,175.5938,175.7482,57790.0
2019-04-16 14:00:00,204.76,204.78,204.48,204.61,85564.0,175.7482,175.7654,175.5079,175.6195,85564.0
2019-04-16 14:30:00,204.61,204.73,204.4,204.57,71709.0,175.6195,175.7225,175.4393,175.5852,71709.0
2019-04-16 15:00:00,204.56,205.11,204.53,205.0,109479.0,175.5766,176.0487,175.5508,175.9542,109479.0
2019-04-16 15:30:00,204.99,204.99,204.29,204.45,467155.0,175.9457,175.9457,175.3448,175.4822,467155.0
2019-04-17 09:30:00,205.34,206.44,205.34,206.31,286369.0,176.2461,177.1902,176.2461,177.0786,286369.0
2019-04-17 10:00:00,206.28,206.29,205.32,205.75,114418.0,177.0529,177.0615,176.2289,176.598,114418.0
2019-04-17 10:30:00,205.72,206.32,205.66,206.12,143390.0,176.5722,177.0872,176.5207,176.9156,143390.0
2019-04-17 11:00:00,206.12,206.5,205.79,205.9,134580.0,176.9156,177.2417,176.6323,176.7267,134580.0
2019-04-17 11:30:00,205.88,206.28,205.71,206.14,145993.0,176.7096,177.0529,176.5636,176.9327,145993.0
2019-04-17 12:00:00,206.09,206.16,205.54,205.73,75511.0,176.8898,176.9499,176.4177,176.5808,75511.0
2019-04-17 12:30:00,205.75,206.17,205.73,206.14,86106.0,176.598,176.9585,176.5808,176.9327,86106.0
2019-04-17 13:00:00,206.13,206.23,205.85,205.95,90820.0,176.9241,177.01,176.6838,176.7696,90820.0
2019-04-17 13:30:00,205.97,206.11,205.85,206.02,56946.0,176.7868,176.907,176.6838,176.8297,56946.0
2019-04-17 14:00:00,206.01,206.21,205.9,206.1,103656.0,176.8211,176.9928,176.7267,176.8984,103656.0
2019-04-17 14:30:00,206.11,206.55,206.03,206.52,135331.0,176.907,177.2846,176.8383,177.2589,135331.0
2019-04-17 15:00:00,206.52,206.84,206.51,206.68,291592.0,177.2589,177.5335,177.2503,177.3962,291592.0
2019-04-17 15:30:00,206.69,206.77,206.45,206.57,348647.0,177.4048,177.4735,177.1988,177.3018,348647.0
2019-04-18 09:30:00,206.02,206.6,205.51,206.22,408823.0,176.8297,177.3275,176.392,177.0014,408823.0
2019-04-18 10:00:00,206.22,206.29,205.27,205.52,96465.0,177.0014,177.0615,176.186,176.4006,96465.0
2019-04-18 10:30:00,205.43,205.82,205.1,205.74,97014.0,176.3233,176.6581,176.0401,176.5894,97014.0
2019-04-18 11:00:00,205.73,206.43,205.72,206.21,108982.0,176.5808,177.1816,176.5722,176.9928,108982.0
2019-04-18 11:30:00,206.23,206.67,206.14,206.53,122546.0,177.01,177.3876,176.9327,177.2675,122546.0
2019-04-18 12:00:00,206.51,207.78,206.48,207.73,260030.0,177.2503,178.3404,177.2245,178.2974,260030.0
2019-04-18 12:30:00,207.69,207.69,206.7,206.7,84336.0,178.2631,178.2631,177.4134,177.4134,84336.0
2019-04-18 13:00:00,206.7,206.91,206.52,206.77,97447.0,177.4134,177.5936,177.2589,177.4735,97447.0
2019-04-18 13:30:00,206.77,206.84,206.24,206.26,117756.0,177.4735,177.5335,177.0186,177.0357,117756.0
2019-04-18 14:00:00,206.26,206.5,205.94,206.38,124400.0,177.0357,177.2417,176.7611,177.1387,124400.0
2019-04-18 14:30:00,206.39,206.49,206.01,206.15,72388.0,177.1473,177.2331,176.8211,176.9413,72388.0
2019-04-18 15:00:00,206.16,206.2,205.95,205.97,96893.0,176.9499,176.9842,176.7696,176.7868,96893.0
2019-04-18 15:30:00,205.95,206.18,205.41,205.71,393459.0,176.7696,176.9671,176.3062,176.5636,393459.0
2019-04-22 09:30:00,204.11,205.0,204.0,204.37,248235.0,175.1903,175.9542,175.0959,175.4135,248235.0
2019-04-22 10:00:00,204.44,204.71,204.1,204.63,127612.0,175.4736,175.7053,175.1818,175.6367,127612.0
2019-04-22 10:30:00,204.65,204.82,204.29,204.68,97793.0,175.6538,175.7997,175.3448,175.6796,97793.0
2019-04-22 11:00:00,204.7,205.9,204.62,205.71,185124.0,175.6968,176.7267,175.6281,176.5636,185124.0
2019-04-22 11:30:00,205.71,206.04,205.58,206.0,113985.0,176.5636,176.8469,176.4521,176.8126,113985.0
2019-04-22 12:00:00,206.0,206.15,205.83,206.12,98060.0,176.8126,176.9413,176.6666,176.9156,98060.0
2019-04-22 12:30:00,206.1,206.17,205.8,205.89,78082.0,176.8984,176.9585,176.6409,176.7181,78082.0
2019-04-22 13:00:00,205.88,206.11,205.57,206.08,77454.0,176.7096,176.907,176.4435,176.8812,77454.0
2019-04-22 13:30:00,206.08,206.25,205.6,205.62,113778.0,176.8812,177.0271,176.4692,176.4864,113778.0
2019-04-22 14:00:00,205.63,205.65,205.04,205.25,91529.0,176.495,176.5121,175.9886,176.1688,91529.0
2019-04-22 14:30:00,205.25,205.25,204.65,205.1,92225.0,176.1688,176.1688,175.6538,176.0401,92225.0
2019-04-22 15:00:00,205.06,205.12,204.51,204.61,111509.0,176.0057,176.0572,175.5337,175.6195,111509.0
2019-04-22 15:30:00,204.61,205.02,204.61,204.86,265859.0,175.6195,175.9714,175.6195,175.8341,265859.0
2019-04-23 09:30:00,205.14,205.2,203.43,204.42,399204.0,176.0744,176.1259,174.6067,175.4564,399204.0
2019-04-23 10:00:00,204.48,205.7,204.41,205.61,196279.0,175.5079,176.5551,175.4478,176.4778,196279.0
2019-04-23 10:30:00,205.54,205.71,205.18,205.57,131361.0,176.4177,176.5636,176.1087,176.4435,131361.0
2019-04-23 11:00:00,205.55,206.48,205.46,206.33,125824.0,176.4263,177.2245,176.3491,177.0958,125824.0
2019-04-23 11:30:00,206.29,207.15,206.22,206.96,246921.0,177.0615,177.7996,177.0014,177.6365,246921.0
2019-04-23 12:00:00,206.96,207.33,206.87,207.24,106996.0,177.6365,177.9541,177.5593,177.8769,106996.0
2019-04-23 12:30:00,207.22,207.27,206.81,206.91,66292.0,177.8597,177.9026,177.5078,177.5936,66292.0
2019-04-23 13:00:00,206.95,207.2,206.72,206.78,101434.0,177.628,177.8425,177.4305,177.482,101434.0
2019-04-23 13:30:00,206.78,206.86,206.29,206.31,178943.0,177.482,177.5507,177.0615,177.0786,178943.0
2019-04-23 14:00:00,206.29,206.78,206.17,206.61,137546.0,177.0615,177.482,176.9585,177.3361,137546.0
2019-04-23 14:30:00,206.63,206.77,205.63,205.67,143447.0,177.3533,177.4735,176.495,176.5293,143447.0
2019-04-23 15:00:00,205.66,206.12,205.64,206.05,174613.0,176.5207,176.9156,176.5036,176.8555,174613.0
2019-04-23 15:30:00,206.04,206.11,205.45,206.02,529775.0,176.8469,176.907,176.3405,176.8297,529775.0
2019-04-24 09:30:00,206.16,208.3,205.54,206.72,253226.0,176.9499,178.7867,176.4177,177.4305,253226.0
2019-04-24 10:00:00,206.75,207.91,206.75,207.46,104201.0,177.4563,178.4519,177.4563,178.0657,104201.0
2019-04-24 10:30:00,207.51,207.93,207.43,207.87,94499.0,178.1086,178.4691,178.0399,178.4176,94499.0
2019-04-24 11:00:00,207.9,208.28,207.72,207.75,109056.0,178.4434,178.7695,178.2889,178.3146,109056.0
2019-04-24 11:30:00,207.77,207.78,206.94,206.97,102452.0,178.3318,178.3404,177.6194,177.6451,102452.0
2019-04-24 12:00:00,206.97,207.07,206.76,206.91,54629.0,177.6451,177.731,177.4649,177.5936,54629.0
2019-04-24 12:30:00,206.88,207.06,206.67,206.84,55131.0,177.5679,177.7224,177.3876,177.5335,55131.0
2019-04-24 13:00:00,206.86,207.1,206.61,206.97,46189.0,177.5507,177.7567,177.3361,177.6451,46189.0
2019-04-24 13:30:00,206.97,207.27,206.88,207.09,49200.0,177.6451,177.9026,177.5679,177.7481,49200.0
2019-04-24 14:00:00,207.07,207.62,207.04,207.48,66874.0,177.731,178.203,177.7052,178.0829,66874.0
2019-04-24 14:30:00,207.5,207.64,207.28,207.29,103916.0,178.1,178.2202,177.9112,177.9198,103916.0
2019-04-24 15:00:00,207.3,207.42,206.95,207.04,157928.0,177.9284,178.0314,177.628,177.7052,157928.0
2019-04-24 15:30:00,207.06,207.41,206.69,206.75,334086.0,177.7224,178.0228,177.4048,177.4563,334086.0
2019-04-25 09:30:00,206.01,206.54,205.06,205.6,334727.0,176.8211,177.276,176.0057,176.4692,334727.0
2019-04-25 10:00:00,205.56,206.18,205.55,205.85,219473.0,176.4349,176.9671,176.4263,176.6838,219473.0
2019-04-25 10:30:00,205.81,207.5,205.62,207.43,333944.0,176.6495,178.1,176.4864,178.0399,333944.0
2019-04-25 11:00:00,207.39,207.6,206.94,207.5,153118.0,178.0056,178.1859,177.6194,178.1,153118.0
2019-04-25 11:30:00,207.49,207.72,207.35,207.59,121690.0,178.0914,178.2889,177.9713,178.1773,121690.0
2019-04-25 12:00:00,207.61,207.68,207.12,207.15,91495.0,178.1944,178.2545,177.7739,177.7996,91495.0
2019-04-25 12:30:00,207.14,207.37,207.02,207.27,71445.0,177.791,177.9884,177.688,177.9026,71445.0
2019-04-25 13:00:00,207.26,207.37,207.08,207.3,50662.0,177.894,177.9884,177.7395,177.9284,50662.0
2019-04-25 13:30:00,207.35,207.45,207.2,207.31,64331.0,177.9713,178.0571,177.8425,177.9369,64331.0
2019-04-25 14:00:00,207.32,207.46,207.22,207.39,74420.0,177.9455,178.0657,177.8597,178.0056,74420.0
2019-04-25 14:30:00,207.38,207.44,207.03,207.14,178826.0,177.997,178.0485,177.6966,177.791,178826.0
2019-04-25 15:00:00,207.14,207.18,206.81,206.99,118913.0,177.791,177.8254,177.5078,177.6623,118913.0
2019-04-25 15:30:00,207.02,207.09,206.46,206.49,434733.0,177.688,177.7481,177.2074,177.2331,434733.0
2019-04-26 09:30:00,205.88,206.14,204.6,205.01,319048.0,176.7096,176.9327,175.6109,175.9628,319048.0
2019-04-26 10:00:00,205.04,205.08,204.27,204.81,190464.0,175.9886,176.0229,175.3277,175.7912,190464.0
2019-04-26 10:30:00,204.84,205.01,204.25,204.86,137926.0,175.8169,175.9628,175.3105,175.8341,137926.0
2019-04-26 11:00:00,204.89,205.6,204.84,205.28,152688.0,175.8598,176.4692,175.8169,176.1946,152688.0
2019-04-26 11:30:00,205.28,205.35,204.96,205.31,100210.0,176.1946,176.2547,175.9199,176.2203,100210.0
2019-04-26 12:00:00,205.31,205.33,204.98,204.99,86128.0,176.2203,176.2375,175.9371,175.9457,86128.0
2019-04-26 12:30:00,204.96,205.11,204.59,204.71,105862.0,175.9199,176.0487,175.6023,175.7053,105862.0
2019-04-26 13:00:00,204.7,204.7,204.3,204.57,122847.0,175.6968,175.6968,175.3534,175.5852,122847.0
2019-04-26 13:30:00,204.58,204.58,204.02,204.07,93931.0,175.5938,175.5938,175.1131,175.156,93931.0
2019-04-26 14:00:00,204.05,204.26,203.83,204.14,135113.0,175.1388,175.3191,174.95,175.2161,135113.0
2019-04-26 14:30:00,204.13,204.28,203.62,203.65,133186.0,175.2075,175.3363,174.7698,174.7955,133186.0
2019-04-26 15:00:00,203.68,204.02,203.63,203.87,197591.0,174.8213,175.1131,174.7784,174.9844,197591.0
2019-04-26 15:30:00,203.84,203.93,203.34,203.59,446514.0,174.9586,175.0358,174.5294,174.744,446514.0
2019-04-29 09:30:00,203.31,203.8,201.78,202.0,394699.0,174.5037,174.9243,173.1905,173.3793,394699.0
2019-04-29 10:00:00,202.0,202.05,201.35,201.91,260944.0,173.3793,173.4222,172.8214,173.3021,260944.0
2019-04-29 10:30:00,201.91,201.92,200.85,200.92,271034.0,173.3021,173.3106,172.3922,172.4523,271034.0
2019-04-29 11:00:00,200.94,201.61,200.34,201.48,243132.0,172.4695,173.0446,171.9545,172.933,243132.0
2019-04-29 11:30:00,201.5,202.06,201.5,201.82,100958.0,172.9501,173.4308,172.9501,173.2248,100958.0
2019-04-29 12:00:00,201.79,202.58,201.66,202.5,108839.0,173.1991,173.8771,173.0875,173.8085,108839.0
2019-04-29 12:30:00,202.5,202.83,202.36,202.51,121657.0,173.8085,174.0917,173.6883,173.817,121657.0
2019-04-29 13:00:00,202.55,202.82,202.09,202.48,129002.0,173.8514,174.0831,173.4566,173.7913,129002.0
2019-04-29 13:30:00,202.48,202.99,202.25,202.86,132414.0,173.7913,174.229,173.5939,174.1175,132414.0
2019-04-29 14:00:00,202.85,203.08,202.69,202.96,104023.0,174.1089,174.3063,173.9715,174.2033,104023.0
2019-04-29 14:30:00,202.97,203.0,202.5,202.57,96998.0,174.2119,174.2376,173.8085,173.8685,96998.0
2019-04-29 15:00:00,202.57,202.73,202.5,202.59,96832.0,173.8685,174.0059,173.8085,173.8857,96832.0
2019-04-29 15:30:00,202.61,202.96,201.86,202.17,583464.0,173.9029,174.2033,173.2591,173.5252,583464.0
2019-04-30 09:30:00,201.55,201.94,201.07,201.73,314940.0,172.9931,173.3278,172.5811,173.1476,314940.0
2019-04-30 10:00:00,201.72,201.8,200.98,201.15,121155.0,173.139,173.2076,172.5038,172.6497,121155.0
2019-04-30 10:30:00,201.14,201.92,201.13,201.52,135399.0,172.6412,173.3106,172.6326,172.9673,135399.0
2019-04-30 11:00:00,201.52,201.54,200.79,201.21,142274.0,172.9673,172.9845,172.3407,172.7012,142274.0
2019-04-30 11:30:00,201.25,202.35,201.25,202.23,119350.0,172.7356,173.6797,172.7356,173.5767,119350.0
2019-04-30 12:00:00,202.23,203.22,202.22,203.15,184867.0,173.5767,174.4264,173.5681,174.3664,184867.0
2019-04-30 12:30:00,203.15,203.35,202.85,203.0,95728.0,174.3664,174.538,174.1089,174.2376,95728.0
2019-04-30 13:00:00,203.0,203.25,202.88,202.96,93512.0,174.2376,174.4522,174.1346,174.2033,93512.0
2019-04-30 13:30:00,202.91,203.24,202.87,203.05,93551.0,174.1604,174.4436,174.126,174.2805,93551.0
2019-04-30 14:00:00,203.06,203.18,202.58,202.71,86993.0,174.2891,174.3921,173.8771,173.9887,86993.0
2019-04-30 14:30:00,202.68,203.06,202.59,202.92,110469.0,173.963,174.2891,173.8857,174.169,110469.0
2019-04-30 15:00:00,202.91,203.14,202.84,203.03,118248.0,174.1604,174.3578,174.1003,174.2634,118248.0
2019-04-30 15:30:00,203.02,203.75,202.91,203.67,616280.0,174.2548,174.8814,174.1604,174.8127,616280.0
2019-05-01 09:30:00,203.2,203.52,201.17,201.57,312550.0,174.4093,174.6839,172.6669,173.0102,312550.0
2019-05-01 10:00:00,201.52,201.54,200.79,201.04,391895.0,172.9673,172.9845,172.3407,172.5553,391895.0
2019-05-01 10:30:00,201.04,201.75,200.91,201.68,209006.0,172.5553,173.1647,172.4437,173.1046,209006.0
2019-05-01 11:00:00,201.69,201.8,201.46,201.57,270273.0,173.1132,173.2076,172.9158,173.0102,270273.0
2019-05-01 11:30:00,201.57,201.82,201.32,201.36,156527.0,173.0102,173.2248,172.7957,172.83,156527.0
2019-05-01 12:00:00,201.37,201.71,201.21,201.21,74984.0,172.8386,173.1304,172.7012,172.7012,74984.0
2019-05-01 12:30:00,201.21,201.34,200.59,201.2,169299.0,172.7012,172.8128,172.1691,172.6927,169299.0
2019-05-01 13:00:00,201.23,201.51,200.82,200.84,242966.0,172.7184,172.9587,172.3665,172.3837,242966.0
2019-05-01 13:30:00,200.82,201.25,200.52,200.52,224154.0,172.3665,172.7356,172.109,172.109,224154.0
2019-05-01 14:00:00,200.67,201.34,200.38,200.94,264542.0,172.2377,172.8128,171.9888,172.4695,264542.0
2019-05-01 14:30:00,200.92,201.09,199.72,199.94,273253.0,172.4523,172.5982,171.4223,171.6112,273253.0
2019-05-01 15:00:00,199.91,199.96,199.23,199.34,261348.0,171.5854,171.6283,171.0018,171.0962,261348.0
2019-05-01 15:30:00,199.33,199.33,198.66,198.78,594011.0,171.0876,171.0876,170.5125,170.6155,594011.0
2019-05-02 09:30:00,199.3,200.0,198.85,199.67,221548.0,171.0619,171.6627,170.6756,171.3794,221548.0
2019-05-02 10:00:00,199.67,200.8,199.67,200.56,173873.0,171.3794,172.3493,171.3794,172.1433,173873.0
2019-05-02 10:30:00,200.54,200.74,199.58,199.74,142215.0,172.1262,172.2978,171.3022,171.4395,142215.0
2019-05-02 11:00:00,199.74,200.58,199.39,199.44,127042.0,171.4395,172.1605,171.1391,171.182,127042.0
2019-05-02 11:30:00,199.44,199.94,198.8,199.4,124897.0,171.182,171.6112,170.6327,171.1477,124897.0
2019-05-02 12:00:00,199.41,199.68,199.04,199.27,72347.0,171.1563,171.388,170.8387,171.0361,72347.0
2019-05-02 12:30:00,199.31,199.71,199.08,199.67,65676.0,171.0704,171.4138,170.873,171.3794,65676.0
2019-05-02 13:00:00,199.68,200.39,199.29,200.28,92506.0,171.388,171.9974,171.0533,171.903,92506.0
2019-05-02 13:30:00,200.25,200.61,200.23,200.28,87975.0,171.8773,172.1862,171.8601,171.903,87975.0
2019-05-02 14:00:00,200.31,200.69,200.19,200.53,85092.0,171.9288,172.2549,171.8258,172.1176,85092.0
2019-05-02 14:30:00,200.54,200.78,200.28,200.49,91835.0,172.1262,172.3322,171.903,172.0833,91835.0
2019-05-02 15:00:00,200.51,200.79,200.38,200.75,84586.0,172.1004,172.3407,171.9888,172.3064,84586.0
2019-05-02 15:30:00,200.75,201.06,200.49,201.02,306678.0,172.3064,172.5725,172.0833,172.5382,306678.0
2019-05-03 09:30:00,202.0,202.17,200.88,201.29,247482.0,173.3793,173.5252,172.418,172.7699,247482.0
2019-05-03 10:00:00,201.2,201.45,200.74,201.16,90759.0,172.6927,172.9072,172.2978,172.6583,90759.0
2019-05-03 10:30:00,201.23,201.79,201.22,201.43,189978.0,172.7184,173.1991,172.7098,172.8901,189978.0
2019-05-03 11:00:00,201.44,201.56,201.06,201.45,108390.0,172.8986,173.0016,172.5725,172.9072,108390.0
2019-05-03 11:30:00,201.5,201.98,201.31,201.59,131941.0,172.9501,173.3621,172.7871,173.0274,131941.0
2019-05-03 12:00:00,201.6,202.3,201.5,202.06,524512.0,173.036,173.6368,172.9501,173.4308,524512.0
2019-05-03 12:30:00,202.07,202.31,201.67,201.72,93220.0,173.4394,173.6454,173.0961,173.139,93220.0
2019-05-03 13:00:00,201.74,201.8,201.55,201.66,96506.0,173.1561,173.2076,172.9931,173.0875,96506.0
2019-05-03 13:30:00,201.64,201.69,201.29,201.45,94523.0,173.0703,173.1132,172.7699,172.9072,94523.0
2019-05-03 14:00:00,201.5,201.54,201.21,201.44,89785.0,172.9501,172.9845,172.7012,172.8986,89785.0
2019-05-03 14:30:00,201.42,201.53,201.23,201.31,97065.0,172.8815,172.9759,172.7184,172.7871,97065.0
2019-05-03 15:00:00,201.29,201.43,201.19,201.21,103476.0,172.7699,172.8901,172.6841,172.7012,103476.0
2019-05-03 15:30:00,201.21,201.22,200.32,200.51,581557.0,172.7012,172.7098,171.9373,172.1004,581557.0
2019-05-06 09:30:00,198.74,199.6,198.31,199.0,363412.0,170.5812,171.3194,170.2121,170.8044,363412.0
2019-05-06 10:00:00,199.02,199.8,198.88,199.43,119842.0,170.8215,171.491,170.7014,171.1734,119842.0
2019-05-06 10:30:00,199.45,199.65,199.0,199.34,99019.0,171.1906,171.3623,170.8044,171.0962,99019.0
2019-05-06 11:00:00,199.36,199.63,199.17,199.57,92617.0,171.1134,171.3451,170.9503,171.2936,92617.0
2019-05-06 11:30:00,199.59,199.73,199.09,199.18,90406.0,171.3108,171.4309,170.8816,170.9589,90406.0
2019-05-06 12:00:00,199.2,199.48,199.07,199.15,83766.0,170.976,171.2164,170.8644,170.9331,83766.0
2019-05-06 12:30:00,199.2,199.46,199.01,199.22,88753.0,170.976,171.1992,170.8129,170.9932,88753.0
2019-05-06 13:00:00,199.22,199.31,198.98,199.12,47494.0,170.9932,171.0704,170.7872,170.9074,47494.0
2019-05-06 13:30:00,199.14,199.15,198.65,198.86,82246.0,170.9245,170.9331,170.504,170.6842,82246.0
2019-05-06 14:00:00,198.84,199.09,198.62,198.98,98112.0,170.667,170.8816,170.4782,170.7872,98112.0
2019-05-06 14:30:00,199.06,199.93,199.02,199.79,92541.0,170.8559,171.6026,170.8215,171.4824,92541.0
2019-05-06 15:00:00,199.79,199.93,199.69,199.8,116772.0,171.4824,171.6026,171.3966,171.491,116772.0
2019-05-06 15:30:00,199.81,199.93,199.33,199.62,316816.0,171.4996,171.6026,171.0876,171.3365,316816.0
2019-05-07 09:30:00,196.75,197.65,195.54,196.18,521224.0,168.8732,169.6456,167.8346,168.3839,521224.0
2019-05-07 10:00:00,196.28,196.48,195.86,196.34,168348.0,168.4698,168.6414,168.1093,168.5213,168348.0
2019-05-07 10:30:00,196.29,196.83,195.94,196.23,189420.0,168.4783,168.9418,168.1779,168.4268,189420.0
2019-05-07 11:00:00,196.23,196.24,194.83,195.03,297755.0,168.4268,168.4354,167.2252,167.3969,297755.0
2019-05-07 11:30:00,195.05,195.28,194.56,195.12,233105.0,167.414,167.6114,166.9935,167.4741,233105.0
2019-05-07 12:00:00,195.08,195.57,194.74,195.33,127725.0,167.4398,167.8603,167.1479,167.6544,127725.0
2019-05-07 12:30:00,195.31,195.38,194.84,195.04,114809.0,167.6372,167.6973,167.2338,167.4054,114809.0
2019-05-07 13:00:00,195.05,195.12,194.1,194.23,114149.0,167.414,167.4741,166.5986,166.7102,114149.0
2019-05-07 13:30:00,194.19,194.93,194.12,194.75,113646.0,166.6759,167.311,166.6158,167.1565,113646.0
2019-05-07 14:00:00,194.75,194.86,193.91,193.96,130421.0,167.1565,167.2509,166.4355,166.4785,130421.0
2019-05-07 14:30:00,193.98,194.14,193.3,193.76,127529.0,166.4956,166.633,165.912,166.3068,127529.0
2019-05-07 15:00:00,193.72,194.14,193.31,193.7,235443.0,166.2725,166.633,165.9206,166.2553,235443.0
2019-05-07 15:30:00,193.7,194.78,192.96,194.76,510933.0,166.2553,167.1823,165.6202,167.1651,510933.0
2019-05-08 09:30:00,194.49,195.61,193.68,195.09,272786.0,166.9334,167.8947,166.2381,167.4484,272786.0
2019-05-08 10:00:00,195.2,195.63,194.34,194.51,117345.0,167.5428,167.9118,166.8046,166.9505,117345.0
2019-05-08 10:30:00,194.54,194.91,194.24,194.88,119943.0,166.9763,167.2939,166.7188,167.2681,119943.0
2019-05-08 11:00:00,194.89,196.15,194.79,195.78,174775.0,167.2767,168.3582,167.1909,168.0406,174775.0
2019-05-08 11:30:00,195.81,196.04,195.17,195.74,148520.0,168.0663,168.2638,167.517,168.0063,148520.0
2019-05-08 12:00:00,195.7,195.73,195.25,195.55,84848.0,167.9719,167.9977,167.5857,167.8432,84848.0
2019-05-08 12:30:00,195.53,196.01,195.44,195.95,70828.0,167.826,168.238,167.7488,168.1865,70828.0
2019-05-08 13:00:00,195.97,196.09,195.62,196.08,79012.0,168.2037,168.3067,167.9033,168.2981,79012.0
2019-05-08 13:30:00,196.1,196.27,195.82,196.0,64590.0,168.3153,168.4612,168.0749,168.2294,64590.0
2019-05-08 14:00:00,195.98,196.02,195.52,195.84,39727.0,168.2123,168.2466,167.8174,168.0921,39727.0
2019-05-08 14:30:00,195.87,196.03,195.67,195.88,58058.0,168.1178,168.2552,167.9462,168.1264,58058.0
2019-05-08 15:00:00,195.92,196.61,195.89,196.52,170468.0,168.1608,168.753,168.135,168.6757,170468.0
2019-05-08 15:30:00,196.53,196.6,195.05,195.19,325050.0,168.6843,168.7444,167.414,167.5342,325050.0
2019-05-09 09:30:00,193.31,194.72,192.61,193.91,216486.0,165.9206,167.1308,165.3197,166.4355,216486.0
2019-05-09 10:00:00,193.89,194.42,193.41,193.65,110525.0,166.4184,166.8733,166.0064,166.2124,110525.0
2019-05-09 10:30:00,193.65,193.65,192.3,192.3,156679.0,166.2124,166.2124,165.0537,165.0537,156679.0
2019-05-09 11:00:00,192.28,192.48,191.59,191.94,203807.0,165.0365,165.2082,164.4443,164.7447,203807.0
2019-05-09 11:30:00,192.11,192.49,191.6,192.47,232786.0,164.8906,165.2167,164.4528,165.1996,232786.0
2019-05-09 12:00:00,192.47,193.49,192.21,193.27,145270.0,165.1996,166.0751,164.9764,165.8862,145270.0
2019-05-09 12:30:00,193.36,194.57,193.28,194.36,95521.0,165.9635,167.002,165.8948,166.8218,95521.0
2019-05-09 13:00:00,194.35,194.66,193.99,194.25,97167.0,166.8132,167.0793,166.5042,166.7274,97167.0
2019-05-09 13:30:00,194.22,195.08,193.82,194.43,90727.0,166.7016,167.4398,166.3583,166.8819,90727.0
2019-05-09 14:00:00,194.46,194.8,194.02,194.31,71447.0,166.9076,167.1994,166.53,166.7789,71447.0
2019-05-09 14:30:00,194.31,194.76,193.93,194.01,87919.0,166.7789,167.1651,166.4527,166.5214,87919.0
2019-05-09 15:00:00,193.98,194.16,193.32,194.11,109011.0,166.4956,166.6501,165.9291,166.6072,109011.0
2019-05-09 15:30:00,194.14,194.6,193.93,194.55,256496.0,166.633,167.0278,166.4527,166.9849,256496.0
2019-05-10 09:30:00,193.21,193.49,191.51,191.89,387656.0,165.8347,166.0751,164.3756,164.7018,387656.0
2019-05-10 10:00:00,191.9,192.16,190.75,191.04,289950.0,164.7103,164.9335,163.7233,163.9722,289950.0
2019-05-10 10:30:00,191.1,191.1,190.38,190.52,170382.0,164.0237,164.0237,163.4057,163.5259,170382.0
2019-05-10 11:00:00,190.47,191.13,190.01,191.02,141741.0,163.483,164.0494,163.0881,163.955,141741.0
2019-05-10 11:30:00,191.02,191.41,190.21,190.85,185140.0,163.955,164.2898,163.2598,163.8091,185140.0
2019-05-10 12:00:00,190.86,192.46,190.86,192.42,126948.0,163.8177,165.191,163.8177,165.1567,126948.0
2019-05-10 12:30:00,192.42,192.97,192.24,192.7,85428.0,165.1567,165.6287,165.0022,165.397,85428.0
2019-05-10 13:00:00,192.76,193.61,192.55,193.59,98316.0,165.4485,166.1781,165.2682,166.1609,98316.0
2019-05-10 13:30:00,193.63,194.14,193.27,193.68,118468.0,166.1952,166.633,165.8862,166.2381,118468.0
2019-05-10 14:00:00,193.7,194.38,193.68,194.27,145070.0,166.2553,166.839,166.2381,166.7445,145070.0
2019-05-10 14:30:00,194.28,194.64,194.01,194.45,87938.0,166.7531,167.0621,166.5214,166.899,87938.0
2019-05-10 15:00:00,194.47,195.49,194.47,195.26,137698.0,166.9162,167.7917,166.9162,167.5943,137698.0
2019-05-10 15:30:00,195.22,195.25,193.96,194.62,401603.0,167.5599,167.5857,166.4785,167.045,401603.0
2019-05-13 09:30:00,191.0,191.66,189.8,190.56,404356.0,163.9379,164.5043,162.9079,163.5602,404356.0
2019-05-13 10:00:00,190.53,190.53,189.38,190.21,166502.0,163.5344,163.5344,162.5474,163.2598,166502.0
2019-05-13 10:30:00,190.18,190.49,189.59,190.11,119603.0,163.234,163.5001,162.7276,163.174,119603.0
2019-05-13 11:00:00,190.11,190.41,189.45,189.55,110190.0,163.174,163.4315,162.6075,162.6933,110190.0
2019-05-13 11:30:00,189.53,190.17,189.29,190.13,130878.0,162.6761,163.2255,162.4701,163.1911,130878.0
2019-05-13 12:00:00,190.16,190.16,189.4,189.55,87406.0,163.2169,163.2169,162.5646,162.6933,87406.0
2019-05-13 12:30:00,189.57,189.71,189.14,189.41,101263.0,162.7105,162.8306,162.3414,162.5731,101263.0
2019-05-13 13:00:00,189.37,189.88,189.14,189.47,73368.0,162.5388,162.9765,162.3414,162.6246,73368.0
2019-05-13 13:30:00,189.46,190.32,189.35,190.25,101042.0,162.6161,163.3542,162.5216,163.2941,101042.0
2019-05-13 14:00:00,190.22,190.62,189.55,190.29,109755.0,163.2684,163.6117,162.6933,163.3285,109755.0
2019-05-13 14:30:00,190.4,190.66,189.78,190.34,107700.0,163.4229,163.646,162.8907,163.3714,107700.0
2019-05-13 15:00:00,190.3,190.82,190.11,190.22,139108.0,163.337,163.7834,163.174,163.2684,139108.0
2019-05-13 15:30:00,190.24,190.5,189.75,190.28,399376.0,163.2855,163.5087,162.865,163.3199,399376.0
2019-05-14 09:30:00,190.5,191.94,190.01,190.7,230210.0,163.5087,164.7447,163.0881,163.6804,230210.0
2019-05-14 10:00:00,190.76,190.91,190.45,190.67,235382.0,163.7319,163.8606,163.4658,163.6546,235382.0
2019-05-14 10:30:00,190.69,191.32,190.47,190.91,134495.0,163.6718,164.2125,163.483,163.8606,134495.0
2019-05-14 11:00:00,190.9,191.73,190.68,191.41,134550.0,163.852,164.5644,163.6632,164.2898,134550.0
2019-05-14 11:30:00,191.43,191.83,191.37,191.57,154960.0,164.3069,164.6503,164.2554,164.4271,154960.0
2019-05-14 12:00:00,191.55,191.76,191.25,191.38,123976.0,164.4099,164.5902,164.1524,164.264,123976.0
2019-05-14 12:30:00,191.37,191.62,191.36,191.41,88641.0,164.2554,164.47,164.2468,164.2898,88641.0
2019-05-14 13:00:00,191.41,192.18,191.37,192.09,115557.0,164.2898,164.9507,164.2554,164.8734,115557.0
2019-05-14 13:30:00,192.1,192.32,191.99,192.15,105673.0,164.882,165.0708,164.7876,164.9249,105673.0
2019-05-14 14:00:00,192.18,192.74,191.8,192.63,171491.0,164.9507,165.4313,164.6245,165.3369,171491.0
2019-05-14 14:30:00,192.62,192.76,191.96,192.17,162237.0,165.3283,165.4485,164.7618,164.9421,162237.0
2019-05-14 15:00:00,192.17,192.56,192.1,192.47,154894.0,164.9421,165.2768,164.882,165.1996,154894.0
2019-05-14 15:30:00,192.48,192.48,191.51,191.67,430539.0,165.2082,165.2082,164.3756,164.5129,430539.0
2019-05-15 09:30:00,190.81,192.32,190.27,191.38,371536.0,163.7748,165.0708,163.3113,164.264,371536.0
2019-05-15 10:00:00,191.34,192.3,190.64,192.27,211602.0,164.2297,165.0537,163.6289,165.0279,211602.0
2019-05-15 10:30:00,192.31,192.34,191.67,191.7,96401.0,165.0622,165.088,164.5129,164.5387,96401.0
2019-05-15 11:00:00,191.72,192.53,191.55,192.46,113781.0,164.5558,165.2511,164.4099,165.191,113781.0
2019-05-15 11:30:00,192.47,192.79,192.33,192.51,176647.0,165.1996,165.4742,165.0794,165.2339,176647.0
2019-05-15 12:00:00,192.57,192.8,192.13,192.37,207986.0,165.2854,165.4828,164.9078,165.1137,207986.0
2019-05-15 12:30:00,192.36,192.81,192.21,192.33,87354.0,165.1052,165.4914,164.9764,165.0794,87354.0
2019-05-15 13:00:00,192.3,192.38,192.0,192.1,70228.0,165.0537,165.1223,164.7962,164.882,70228.0
2019-05-15 13:30:00,192.1,192.31,191.97,192.12,80108.0,164.882,165.0622,164.7704,164.8992,80108.0
2019-05-15 14:00:00,192.12,192.19,191.97,192.0,107895.0,164.8992,164.9593,164.7704,164.7962,107895.0
2019-05-15 14:30:00,192.01,192.12,191.79,191.8,121487.0,164.8048,164.8992,164.6159,164.6245,121487.0
2019-05-15 15:00:00,191.78,192.17,191.67,192.05,170213.0,164.6073,164.9421,164.5129,164.8391,170213.0
2019-05-15 15:30:00,192.03,192.06,191.61,191.78,327364.0,164.8219,164.8477,164.4614,164.6073,327364.0
2019-05-16 09:30:00,192.47,194.96,192.33,194.45,414108.0,165.1996,167.3368,165.0794,166.899,414108.0
2019-05-16 10:00:00,194.48,194.48,192.96,193.58,246840.0,166.9248,166.9248,165.6202,166.1523,246840.0
2019-05-16 10:30:00,193.57,193.97,193.27,193.95,121971.0,166.1437,166.487,165.8862,166.4699,121971.0
2019-05-16 11:00:00,193.93,194.45,193.83,194.41,131279.0,166.4527,166.899,166.3669,166.8647,131279.0
2019-05-16 11:30:00,194.38,194.66,194.14,194.26,144417.0,166.839,167.0793,166.633,166.736,144417.0
2019-05-16 12:00:00,194.29,194.56,194.0,194.45,136819.0,166.7617,166.9935,166.5128,166.899,136819.0
2019-05-16 12:30:00,194.44,194.56,194.04,194.07,86713.0,166.8905,166.9935,166.5471,166.5729,86713.0
2019-05-16 13:00:00,194.07,194.32,193.9,194.15,69240.0,166.5729,166.7875,166.427,166.6415,69240.0
2019-05-16 13:30:00,194.11,194.15,193.43,193.43,102149.0,166.6072,166.6415,166.0236,166.0236,102149.0
2019-05-16 14:00:00,193.44,193.98,193.36,193.98,87452.0,166.0321,166.4956,165.9635,166.4956,87452.0
2019-05-16 14:30:00,193.92,194.03,193.07,193.1,93098.0,166.4441,166.5385,165.7146,165.7403,93098.0
2019-05-16 15:00:00,193.09,193.12,192.49,192.64,192040.0,165.7317,165.7575,165.2167,165.3455,192040.0
2019-05-16 15:30:00,192.62,192.78,192.2,192.43,478254.0,165.3283,165.4657,164.9678,165.1652,478254.0
2019-05-17 09:30:00,190.86,192.66,190.75,192.53,404879.0,163.8177,165.3627,163.7233,165.2511,404879.0
2019-05-17 10:00:00,192.51,193.51,192.29,193.29,190058.0,165.2339,166.0922,165.0451,165.9034,190058.0
2019-05-17 10:30:00,193.29,194.11,193.18,193.73,154603.0,165.9034,166.6072,165.809,166.2811,154603.0
2019-05-17 11:00:00,193.79,194.29,193.67,193.84,143632.0,166.3326,166.7617,166.2296,166.3755,143632.0
2019-05-17 11:30:00,193.92,194.0,193.23,193.5,105779.0,166.4441,166.5128,165.8519,166.0836,105779.0
2019-05-17 12:00:00,193.47,193.56,193.0,193.31,108593.0,166.0579,166.1351,165.6545,165.9206,108593.0
2019-05-17 12:30:00,193.32,193.68,193.12,193.61,79648.0,165.9291,166.2381,165.7575,166.1781,79648.0
2019-05-17 13:00:00,193.63,194.5,193.51,194.05,148063.0,166.1952,166.942,166.0922,166.5557,148063.0
2019-05-17 13:30:00,194.08,194.24,193.74,193.83,90543.0,166.5815,166.7188,166.2896,166.3669,90543.0
2019-05-17 14:00:00,193.83,193.91,193.44,193.6,84233.0,166.3669,166.4355,166.0321,166.1695,84233.0
2019-05-17 14:30:00,193.6,193.92,193.32,193.71,107362.0,166.1695,166.4441,165.9291,166.2639,107362.0
2019-05-17 15:00:00,193.74,193.78,192.62,193.13,179436.0,166.2896,166.324,165.3283,165.7661,179436.0
2019-05-17 15:30:00,193.08,193.1,192.19,192.52,595004.0,165.7231,165.7403,164.9593,165.2425,595004.0
2019-05-20 09:30:00,191.13,192.4,191.02,192.16,512831.0,164.0494,165.1395,163.955,164.9335,512831.0
2019-05-20 10:00:00,192.2,192.86,191.94,192.56,268495.0,164.9678,165.5343,164.7447,165.2768,268495.0
2019-05-20 10:30:00,192.56,192.78,192.03,192.24,175870.0,165.2768,165.4657,164.8219,165.0022,175870.0
2019-05-20 11:00:00,192.24,192.37,191.39,191.53,202398.0,165.0022,165.1137,164.2726,164.3928,202398.0
2019-05-20 11:30:00,191.53,191.85,190.89,191.44,219601.0,164.3928,164.6674,163.8434,164.3155,219601.0
2019-05-20 12:00:00,191.41,192.44,191.13,192.14,221829.0,164.2898,165.1738,164.0494,164.9163,221829.0
2019-05-20 12:30:00,192.14,192.22,191.56,191.71,188026.0,164.9163,164.985,164.4185,164.5473,188026.0
2019-05-20 13:00:00,191.69,192.15,191.62,192.08,133860.0,164.5301,164.9249,164.47,164.8648,133860.0
2019-05-20 13:30:00,192.04,192.39,191.94,192.39,106216.0,164.8305,165.1309,164.7447,165.1309,106216.0
2019-05-20 14:00:00,192.37,192.41,191.83,191.92,139990.0,165.1137,165.1481,164.6503,164.7275,139990.0
2019-05-20 14:30:00,191.95,191.97,191.03,191.25,180987.0,164.7533,164.7704,163.9636,164.1524,180987.0
2019-05-20 15:00:00,191.22,191.27,190.73,191.19,274010.0,164.1267,164.1696,163.7061,164.1009,274010.0
2019-05-20 15:30:00,191.18,191.41,190.61,190.88,719090.0,164.0924,164.2898,163.6031,163.8349,719090.0
2019-05-21 09:30:00,187.13,190.2,186.34,189.35,1540638.0,160.6162,163.2512,159.9381,162.5216,1540638.0
2019-05-21 10:00:00,189.38,190.66,189.05,189.98,744661.0,162.5474,163.646,162.2641,163.0624,744661.0
2019-05-21 10:30:00,190.0,191.7,189.83,190.85,576928.0,163.0795,164.5387,162.9336,163.8091,576928.0
2019-05-21 11:00:00,190.92,191.29,189.9,190.11,572915.0,163.8692,164.1868,162.9937,163.174,572915.0
2019-05-21 11:30:00,190.15,190.73,189.91,190.41,345009.0,163.2083,163.7061,163.0023,163.4315,345009.0
2019-05-21 12:00:00,190.42,190.62,190.17,190.5,223376.0,163.44,163.6117,163.2255,163.5087,223376.0
2019-05-21 12:30:00,190.5,190.89,190.3,190.85,174431.0,163.5087,163.8434,163.337,163.8091,174431.0
2019-05-21 13:00:00,190.85,191.48,190.8,191.46,231623.0,163.8091,164.3498,163.7662,164.3327,231623.0
2019-05-21 13:30:00,191.44,191.99,191.4,191.97,203858.0,164.3155,164.7876,164.2812,164.7704,203858.0
2019-05-21 14:00:00,191.99,192.42,191.66,192.35,294425.0,164.7876,165.1567,164.5043,165.0966,294425.0
2019-05-21 14:30:00,192.35,192.52,191.38,191.64,278803.0,165.0966,165.2425,164.264,164.4872,278803.0
2019-05-21 15:00:00,191.61,191.61,190.94,191.1,313443.0,164.4614,164.4614,163.8864,164.0237,313443.0
2019-05-21 15:30:00,191.09,191.83,191.04,191.46,639335.0,164.0151,164.6503,163.9722,164.3327,639335.0
2019-05-22 09:30:00,190.49,192.22,189.56,191.72,562534.0,163.5001,164.985,162.7019,164.5558,562534.0
2019-05-22 10:00:00,191.79,191.93,190.14,191.8,454550.0,164.6159,164.7361,163.1997,164.6245,454550.0
2019-05-22 10:30:00,191.79,191.85,190.34,190.52,291135.0,164.6159,164.6674,163.3714,163.5259,291135.0
2019-05-22 11:00:00,190.51,190.53,189.68,190.03,309630.0,163.5173,163.5344,162.8049,163.1053,309630.0
2019-05-22 11:30:00,190.03,190.14,188.63,188.7,358557.0,163.1053,163.1997,161.9037,161.9637,358557.0
2019-05-22 12:00:00,188.7,189.07,188.3,188.55,238632.0,161.9637,162.2813,161.6204,161.835,238632.0
2019-05-22 12:30:00,188.53,188.83,188.05,188.83,213412.0,161.8178,162.0753,161.4058,162.0753,213412.0
2019-05-22 13:00:00,188.82,189.57,188.76,189.51,272974.0,162.0667,162.7105,162.0152,162.659,272974.0
2019-05-22 13:30:00,189.56,190.02,189.38,189.56,148221.0,162.7019,163.0967,162.5474,162.7019,148221.0
2019-05-22 14:00:00,189.57,189.72,189.07,189.31,196847.0,162.7105,162.8392,162.2813,162.4873,196847.0
2019-05-22 14:30:00,189.29,189.53,189.18,189.32,153416.0,162.4701,162.6761,162.3757,162.4959,153416.0
2019-05-22 15:00:00,189.33,189.43,188.66,188.88,278062.0,162.5045,162.5903,161.9294,162.1182,278062.0
2019-05-22 15:30:00,188.9,189.03,188.6,188.85,505227.0,162.1354,162.247,161.8779,162.0925,505227.0
2019-05-23 09:30:00,188.45,188.6,186.27,186.59,436640.0,161.7492,161.8779,159.878,160.1527,436640.0
2019-05-23 10:00:00,186.63,188.45,186.55,188.35,260524.0,160.187,161.7492,160.1184,161.6633,260524.0
2019-05-23 10:30:00,188.33,189.34,188.3,189.06,377941.0,161.6462,162.5131,161.6204,162.2727,377941.0
2019-05-23 11:00:00,189.09,190.25,188.85,190.04,351717.0,162.2985,163.2941,162.0925,163.1139,351717.0
2019-05-23 11:30:00,190.05,190.78,189.99,190.71,371455.0,163.1225,163.749,163.071,163.6889,371455.0
2019-05-23 12:00:00,190.71,191.35,190.42,191.32,315894.0,163.6889,164.2383,163.44,164.2125,315894.0
2019-05-23 12:30:00,191.3,191.87,190.41,190.53,345154.0,164.1954,164.6846,163.4315,163.5344,345154.0
2019-05-23 13:00:00,190.48,191.73,190.35,191.68,233598.0,163.4915,164.5644,163.38,164.5215,233598.0
2019-05-23 13:30:00,191.67,192.27,191.45,192.15,282839.0,164.5129,165.0279,164.3241,164.9249,282839.0
2019-05-23 14:00:00,192.19,192.44,191.33,191.34,240923.0,164.9593,165.1738,164.2211,164.2297,240923.0
2019-05-23 14:30:00,191.36,191.73,190.7,190.99,371855.0,164.2468,164.5644,163.6804,163.9293,371855.0
2019-05-23 15:00:00,191.0,192.43,190.57,192.25,388728.0,163.9379,165.1652,163.5688,165.0107,388728.0
2019-05-23 15:30:00,192.24,192.54,191.6,192.04,651358.0,165.0022,165.2597,164.4528,164.8305,651358.0
2019-05-24 09:30:00,192.54,193.13,191.35,191.8,464315.0,165.2597,165.7661,164.2383,164.6245,464315.0
2019-05-24 10:00:00,191.74,191.84,191.05,191.08,241343.0,164.573,164.6588,163.9808,164.0065,241343.0
2019-05-24 10:30:00,191.05,191.08,190.41,190.74,196235.0,163.9808,164.0065,163.4315,163.7147,196235.0
2019-05-24 11:00:00,190.72,191.46,190.58,191.37,132422.0,163.6975,164.3327,163.5774,164.2554,132422.0
2019-05-24 11:30:00,191.45,191.96,191.31,191.67,137240.0,164.3241,164.7618,164.2039,164.5129,137240.0
2019-05-24 12:00:00,191.69,192.21,191.59,192.16,136431.0,164.5301,164.9764,164.4443,164.9335,136431.0
2019-05-24 12:30:00,192.16,193.06,192.15,192.91,201828.0,164.9335,165.706,164.9249,165.5772,201828.0
2019-05-24 13:00:00,192.92,192.99,192.58,192.64,98714.0,165.5858,165.6459,165.294,165.3455,98714.0
2019-05-24 13:30:00,192.71,193.23,192.69,192.99,115318.0,165.4056,165.8519,165.3884,165.6459,115318.0
2019-05-24 14:00:00,193.02,193.02,192.68,192.7,98533.0,165.6717,165.6717,165.3798,165.397,98533.0
2019-05-24 14:30:00,192.73,193.2,192.59,193.12,121781.0,165.4227,165.8261,165.3026,165.7575,121781.0
2019-05-24 15:00:00,193.12,193.58,193.11,193.54,209909.0,165.7575,166.1523,165.7489,166.118,209909.0
2019-05-24 15:30:00,193.53,193.86,193.34,193.63,458448.0,166.1094,166.3926,165.9463,166.1952,458448.0
2019-05-28 09:30:00,194.38,196.47,194.15,196.25,395875.0,166.839,168.6328,166.6415,168.444,395875.0
2019-05-28 10:00:00,196.24,196.25,194.77,195.02,260644.0,168.4354,168.444,167.1737,167.3883,260644.0
2019-05-28 10:30:00,194.98,195.16,194.22,194.55,157751.0,167.3539,167.5084,166.7016,166.9849,157751.0
2019-05-28 11:00:00,194.52,194.94,193.96,193.96,117005.0,166.9591,167.3196,166.4785,166.4785,117005.0
2019-05-28 11:30:00,193.89,194.2,193.54,193.82,118867.0,166.4184,166.6845,166.118,166.3583,118867.0
2019-05-28 12:00:00,193.81,194.12,193.67,193.81,86949.0,166.3497,166.6158,166.2296,166.3497,86949.0
2019-05-28 12:30:00,193.79,193.91,193.5,193.54,90069.0,166.3326,166.4355,166.0836,166.118,90069.0
2019-05-28 13:00:00,193.56,193.61,193.25,193.34,103832.0,166.1351,166.1781,165.8691,165.9463,103832.0
2019-05-28 13:30:00,193.33,193.73,193.15,193.41,110897.0,165.9377,166.2811,165.7832,166.0064,110897.0
2019-05-28 14:00:00,193.38,193.38,192.36,192.36,184553.0,165.9806,165.9806,165.1052,165.1052,184553.0
2019-05-28 14:30:00,192.38,192.86,192.3,192.37,187763.0,165.1223,165.5343,165.0537,165.1137,187763.0
2019-05-28 15:00:00,192.37,192.37,191.71,191.84,295849.0,165.1137,165.1137,164.5473,164.6588,295849.0
2019-05-28 15:30:00,191.86,191.95,191.35,191.49,501681.0,164.676,164.7533,164.2383,164.3584,501681.0
2019-05-29 09:30:00,190.28,191.88,189.58,190.07,398261.0,163.3199,164.6932,162.7191,163.1396,398261.0
2019-05-29 10:00:00,190.08,190.43,189.86,189.92,248879.0,163.1482,163.4486,162.9594,163.0109,248879.0
2019-05-29 10:30:00,189.94,190.07,189.53,189.81,235699.0,163.028,163.1396,162.6761,162.9165,235699.0
2019-05-29 11:00:00,189.78,190.25,188.76,188.94,210054.0,162.8907,163.2941,162.0152,162.1697,210054.0
2019-05-29 11:30:00,188.88,189.1,188.03,188.22,298330.0,162.1182,162.3071,161.3887,161.5517,298330.0
2019-05-29 12:00:00,188.21,188.71,188.1,188.59,259404.0,161.5432,161.9723,161.4487,161.8693,259404.0
2019-05-29 12:30:00,188.56,189.74,188.49,189.35,243934.0,161.8436,162.8564,161.7835,162.5216,243934.0
2019-05-29 13:00:00,189.34,190.25,189.01,189.91,172827.0,162.5131,163.2941,162.2298,163.0023,172827.0
2019-05-29 13:30:00,189.87,190.1,189.66,190.05,151093.0,162.968,163.1654,162.7877,163.1225,151093.0
2019-05-29 14:00:00,190.06,190.46,189.77,190.43,137709.0,163.131,163.4744,162.8821,163.4486,137709.0
2019-05-29 14:30:00,190.43,190.49,189.56,189.71,159560.0,163.4486,163.5001,162.7019,162.8306,159560.0
2019-05-29 15:00:00,189.7,189.85,189.3,189.83,187133.0,162.822,162.9508,162.4787,162.9336,187133.0
2019-05-29 15:30:00,189.83,190.41,189.53,189.94,422030.0,162.9336,163.4315,162.6761,163.028,422030.0
2019-05-30 09:30:00,190.13,191.83,190.13,191.61,192437.0,163.1911,164.6503,163.1911,164.4614,192437.0
2019-05-30 10:00:00,191.59,191.75,190.71,190.71,102187.0,164.4443,164.5816,163.6889,163.6889,102187.0
2019-05-30 10:30:00,190.8,191.34,190.09,190.38,166002.0,163.7662,164.2297,163.1568,163.4057,166002.0
2019-05-30 11:00:00,190.37,190.76,190.13,190.53,116165.0,163.3971,163.7319,163.1911,163.5344,116165.0
2019-05-30 11:30:00,190.55,191.22,190.16,191.17,171131.0,163.5516,164.1267,163.2169,164.0838,171131.0
2019-05-30 12:00:00,191.18,191.78,191.08,191.54,155607.0,164.0924,164.6073,164.0065,164.4013,155607.0
2019-05-30 12:30:00,191.53,192.33,191.48,192.19,111323.0,164.3928,165.0794,164.3498,164.9593,111323.0
2019-05-30 13:00:00,192.19,192.5,191.88,192.06,221137.0,164.9593,165.2253,164.6932,164.8477,221137.0
2019-05-30 13:30:00,192.07,192.21,191.92,191.98,78751.0,164.8563,164.9764,164.7275,164.779,78751.0
2019-05-30 14:00:00,192.03,192.17,191.17,191.17,86825.0,164.8219,164.9421,164.0838,164.0838,86825.0
2019-05-30 14:30:00,191.16,191.32,190.73,191.07,161361.0,164.0752,164.2125,163.7061,163.9979,161361.0
2019-05-30 15:00:00,191.07,191.2,190.54,191.08,103589.0,163.9979,164.1095,163.543,164.0065,103589.0
2019-05-30 15:30:00,191.11,191.47,190.85,191.1,338386.0,164.0323,164.3413,163.8091,164.0237,338386.0
2019-05-31 09:30:00,189.64,189.82,188.66,189.49,304437.0,162.7706,162.925,161.9294,162.6418,304437.0
2019-05-31 10:00:00,189.52,190.29,189.47,190.2,151651.0,162.6676,163.3285,162.6246,163.2512,151651.0
2019-05-31 10:30:00,190.24,190.28,189.13,189.15,164966.0,163.2855,163.3199,162.3328,162.35,164966.0
2019-05-31 11:00:00,189.15,190.21,189.07,190.14,120846.0,162.35,163.2598,162.2813,163.1997,120846.0
2019-05-31 11:30:00,190.13,190.24,189.53,189.8,97077.0,163.1911,163.2855,162.6761,162.9079,97077.0
2019-05-31 12:00:00,189.78,189.96,189.37,189.5,116902.0,162.8907,163.0452,162.5388,162.6504,116902.0
2019-05-31 12:30:00,189.52,189.77,189.26,189.31,67752.0,162.6676,162.8821,162.4444,162.4873,67752.0
2019-05-31 13:00:00,189.32,189.9,189.32,189.72,61742.0,162.4959,162.9937,162.4959,162.8392,61742.0
2019-05-31 13:30:00,189.73,189.9,189.51,189.85,88106.0,162.8478,162.9937,162.659,162.9508,88106.0
2019-05-31 14:00:00,189.85,189.99,188.99,189.15,118328.0,162.9508,163.071,162.2126,162.35,118328.0
2019-05-31 14:30:00,189.15,190.14,189.12,189.8,124422.0,162.35,163.1997,162.3242,162.9079,124422.0
2019-05-31 15:00:00,189.83,189.98,189.42,189.89,140614.0,162.9336,163.0624,162.5817,162.9851,140614.0
2019-05-31 15:30:00,189.86,190.04,189.58,189.77,444481.0,162.9594,163.1139,162.7191,162.8821,444481.0
2019-06-03 09:30:00,189.52,190.17,189.0,189.45,238728.0,162.6676,163.2255,162.2212,162.6075,238728.0
2019-06-03 10:00:00,189.39,190.35,189.04,190.33,144310.0,162.556,163.38,162.2556,163.3628,144310.0
2019-06-03 10:30:00,190.24,191.87,190.2,191.31,223982.0,163.2855,164.6846,163.2512,164.2039,223982.0
2019-06-03 11:00:00,191.36,191.56,190.3,190.63,144342.0,164.2468,164.4185,163.337,163.6203,144342.0
2019-06-03 11:30:00,190.63,190.94,189.87,189.91,110315.0,163.6203,163.8864,162.968,163.0023,110315.0
2019-06-03 12:00:00,189.88,189.99,189.48,189.48,98394.0,162.9765,163.071,162.6332,162.6332,98394.0
2019-06-03 12:30:00,189.44,189.68,188.93,188.97,140049.0,162.5989,162.8049,162.1611,162.1955,140049.0
2019-06-03 13:00:00,188.94,190.24,188.75,189.78,174805.0,162.1697,163.2855,162.0067,162.8907,174805.0
2019-06-03 13:30:00,189.73,190.82,189.27,190.56,243716.0,162.8478,163.7834,162.453,163.5602,243716.0
2019-06-03 14:00:00,190.57,190.94,190.3,190.56,182666.0,163.5688,163.8864,163.337,163.5602,182666.0
2019-06-03 14:30:00,190.59,190.72,189.71,189.89,136556.0,163.5859,163.6975,162.8306,162.9851,136556.0
2019-06-03 15:00:00,189.92,189.94,189.08,189.24,227949.0,163.0109,163.028,162.2899,162.4272,227949.0
2019-06-03 15:30:00,189.22,189.74,188.77,189.48,592592.0,162.4101,162.8564,162.0238,162.6332,592592.0
2019-06-04 09:30:00,191.58,193.88,191.42,193.84,406132.0,164.4357,166.4098,164.2983,166.3755,406132.0
2019-06-04 10:00:00,193.78,194.31,193.43,193.95,188347.0,166.324,166.7789,166.0236,166.4699,188347.0
2019-06-04 10:30:00,193.95,194.8,193.91,194.63,235003.0,166.4699,167.1994,166.4355,167.0535,235003.0
2019-06-04 11:00:00,194.6,195.03,194.41,194.6,146606.0,167.0278,167.3969,166.8647,167.0278,146606.0
2019-06-04 11:30:00,194.61,194.86,194.27,194.61,168031.0,167.0364,167.2509,166.7445,167.0364,168031.0
2019-06-04 12:00:00,194.62,194.7,194.23,194.7,560427.0,167.045,167.1136,166.7102,167.1136,560427.0
2019-06-04 12:30:00,194.71,195.02,194.5,194.73,138726.0,167.1222,167.3883,166.942,167.1394,138726.0
2019-06-04 13:00:00,194.72,194.78,194.18,194.54,167094.0,167.1308,167.1823,166.6673,166.9763,167094.0
2019-06-04 13:30:00,194.51,194.8,194.28,194.5,101210.0,166.9505,167.1994,166.7531,166.942,101210.0
2019-06-04 14:00:00,194.48,194.51,194.16,194.25,190104.0,166.9248,166.9505,166.6501,166.7274,190104.0
2019-06-04 14:30:00,194.27,194.37,194.15,194.16,128485.0,166.7445,166.8304,166.6415,166.6501,128485.0
2019-06-04 15:00:00,194.19,194.72,194.18,194.69,168419.0,166.6759,167.1308,166.6673,167.105,168419.0
2019-06-04 15:30:00,194.71,195.5,194.58,195.3,613059.0,167.1222,167.8003,167.0106,167.6286,613059.0
2019-06-05 09:30:00,194.01,194.65,193.21,193.62,372851.0,167.6728,168.2259,166.9814,167.3357,372851.0
2019-06-05 10:00:00,193.65,194.19,193.08,193.65,134034.0,167.3617,167.8283,166.869,167.3617,134034.0
2019-06-05 10:30:00,193.61,194.63,193.56,194.62,121366.0,167.3271,168.2086,167.2839,168.2,121366.0
2019-06-05 11:00:00,194.61,195.63,194.54,195.56,246062.0,168.1913,169.0729,168.1308,169.0124,246062.0
2019-06-05 11:30:00,195.52,196.15,195.47,195.98,172743.0,168.9778,169.5223,168.9346,169.3754,172743.0
2019-06-05 12:00:00,195.97,196.07,195.58,195.78,103788.0,169.3667,169.4531,169.0297,169.2025,103788.0
2019-06-05 12:30:00,195.78,195.92,195.38,195.82,71679.0,169.2025,169.3235,168.8568,169.2371,71679.0
2019-06-05 13:00:00,195.87,196.07,195.82,195.93,74226.0,169.2803,169.4531,169.2371,169.3321,74226.0
2019-06-05 13:30:00,195.95,196.1,195.83,195.91,97239.0,169.3494,169.4791,169.2457,169.3149,97239.0
2019-06-05 14:00:00,195.93,196.18,195.82,196.17,126799.0,169.3321,169.5482,169.2371,169.5396,126799.0
2019-06-05 14:30:00,196.16,196.3,195.75,195.95,102837.0,169.5309,169.6519,169.1766,169.3494,102837.0
2019-06-05 15:00:00,195.96,196.54,195.93,196.25,171224.0,169.3581,169.8593,169.3321,169.6087,171224.0
2019-06-05 15:30:00,196.24,196.72,195.79,196.68,470126.0,169.6001,170.0149,169.2111,169.9803,470126.0
2019-06-06 09:30:00,196.65,197.05,195.25,195.41,345219.0,169.9544,170.3001,168.7444,168.8827,345219.0
2019-06-06 10:00:00,195.41,195.79,194.96,195.54,273027.0,168.8827,169.2111,168.4938,168.9951,273027.0
2019-06-06 10:30:00,195.57,196.53,195.35,196.33,148316.0,169.021,169.8507,168.8309,169.6778,148316.0
2019-06-06 11:00:00,196.3,196.92,196.24,196.68,131449.0,169.6519,170.1877,169.6001,169.9803,131449.0
2019-06-06 11:30:00,196.65,196.87,195.91,196.2,119781.0,169.9544,170.1445,169.3149,169.5655,119781.0
2019-06-06 12:00:00,196.19,196.68,196.16,196.38,84091.0,169.5568,169.9803,169.5309,169.721,84091.0
2019-06-06 12:30:00,196.38,196.52,196.18,196.31,61867.0,169.721,169.842,169.5482,169.6606,61867.0
2019-06-06 13:00:00,196.31,196.52,196.09,196.37,112483.0,169.6606,169.842,169.4704,169.7124,112483.0
2019-06-06 13:30:00,196.43,196.54,196.35,196.5,86355.0,169.7643,169.8593,169.6951,169.8248,86355.0
2019-06-06 14:00:00,196.49,196.63,196.26,196.34,124296.0,169.8161,169.9371,169.6173,169.6865,124296.0
2019-06-06 14:30:00,196.35,197.05,196.35,196.76,131765.0,169.6951,170.3001,169.6951,170.0495,131765.0
2019-06-06 15:00:00,196.77,197.33,196.62,197.27,134603.0,170.0581,170.5421,169.9285,170.4902,134603.0
2019-06-06 15:30:00,197.27,197.65,196.89,197.16,510937.0,170.4902,170.8186,170.1618,170.3952,510937.0
2019-06-07 09:30:00,197.2,197.97,196.21,197.88,254683.0,170.4297,171.0952,169.5741,171.0174,254683.0
2019-06-07 10:00:00,197.88,198.29,197.81,198.12,194168.0,171.0174,171.3718,170.9569,171.2248,194168.0
2019-06-07 10:30:00,198.1,199.02,198.09,198.98,167218.0,171.2076,172.0027,171.1989,171.9681,167218.0
2019-06-07 11:00:00,199.0,199.0,198.03,198.08,158426.0,171.9854,171.9854,171.1471,171.1903,158426.0
2019-06-07 11:30:00,198.04,198.09,197.53,197.6,142457.0,171.1557,171.1989,170.7149,170.7754,142457.0
2019-06-07 12:00:00,197.58,197.97,197.41,197.94,144087.0,170.7581,171.0952,170.6112,171.0693,144087.0
2019-06-07 12:30:00,197.94,198.04,197.45,197.76,113968.0,171.0693,171.1557,170.6458,170.9137,113968.0
2019-06-07 13:00:00,197.78,197.82,197.23,197.39,217740.0,170.931,170.9656,170.4557,170.5939,217740.0
2019-06-07 13:30:00,197.41,197.88,197.41,197.87,128081.0,170.6112,171.0174,170.6112,171.0088,128081.0
2019-06-07 14:00:00,197.85,198.16,197.66,198.02,89430.0,170.9915,171.2594,170.8273,171.1384,89430.0
2019-06-07 14:30:00,198.04,198.13,197.74,197.74,120329.0,171.1557,171.2335,170.8964,170.8964,120329.0
2019-06-07 15:00:00,197.77,198.22,197.69,198.18,138142.0,170.9224,171.3113,170.8532,171.2767,138142.0
2019-06-07 15:30:00,198.18,198.23,197.19,197.22,442540.0,171.2767,171.3199,170.4211,170.447,442540.0
2019-06-10 09:30:00,198.56,199.69,198.48,199.1,256941.0,171.6051,172.5817,171.536,172.0718,256941.0
2019-06-10 10:00:00,199.14,199.45,198.96,199.15,228413.0,172.1064,172.3743,171.9508,172.115,228413.0
2019-06-10 10:30:00,199.17,199.22,198.63,198.67,196716.0,172.1323,172.1755,171.6656,171.7002,196716.0
2019-06-10 11:00:00,198.66,199.43,198.6,199.0,160058.0,171.6915,172.357,171.6397,171.9854,160058.0
2019-06-10 11:30:00,198.99,199.85,198.99,199.67,130430.0,171.9767,172.72,171.9767,172.5644,130430.0
2019-06-10 12:00:00,199.64,199.69,198.7,198.72,110386.0,172.5385,172.5817,171.7261,171.7434,110386.0
2019-06-10 12:30:00,198.72,199.0,198.55,198.7,116987.0,171.7434,171.9854,171.5965,171.7261,116987.0
2019-06-10 13:00:00,198.69,198.9,198.28,198.28,104408.0,171.7175,171.899,171.3631,171.3631,104408.0
2019-06-10 13:30:00,198.29,198.38,197.88,197.91,97747.0,171.3718,171.4495,171.0174,171.0433,97747.0
2019-06-10 14:00:00,197.88,197.91,197.34,197.35,128922.0,171.0174,171.0433,170.5507,170.5594,128922.0
2019-06-10 14:30:00,197.36,198.19,197.32,198.05,106445.0,170.568,171.2853,170.5334,171.1643,106445.0
2019-06-10 15:00:00,198.05,198.07,197.83,197.84,113173.0,171.1643,171.1816,170.9742,170.9829,113173.0
2019-06-10 15:30:00,197.86,198.39,197.71,198.04,365505.0,171.0001,171.4582,170.8705,171.1557,365505.0
2019-06-11 09:30:00,199.02,200.84,198.64,199.17,279269.0,172.0027,173.5756,171.6743,172.1323,279269.0
2019-06-11 10:00:00,199.13,199.32,198.1,198.17,101074.0,172.0977,172.2619,171.2076,171.2681,101074.0
2019-06-11 10:30:00,198.18,198.18,197.08,197.36,134573.0,171.2767,171.2767,170.326,170.568,134573.0
2019-06-11 11:00:00,197.35,197.64,197.03,197.06,103828.0,170.5594,170.81,170.2828,170.3087,103828.0
2019-06-11 11:30:00,197.12,197.2,196.57,196.94,184101.0,170.3606,170.4297,169.8853,170.205,184101.0
2019-06-11 12:00:00,196.92,196.94,195.84,195.92,178775.0,170.1877,170.205,169.2544,169.3235,178775.0
2019-06-11 12:30:00,195.89,196.47,195.87,195.9,106083.0,169.2976,169.7988,169.2803,169.3062,106083.0
2019-06-11 13:00:00,195.87,196.5,195.85,196.15,98199.0,169.2803,169.8248,169.263,169.5223,98199.0
2019-06-11 13:30:00,196.12,196.93,196.05,196.93,95602.0,169.4963,170.1964,169.4358,170.1964,95602.0
2019-06-11 14:00:00,196.91,197.31,196.88,197.11,92574.0,170.1791,170.5248,170.1532,170.352,92574.0
2019-06-11 14:30:00,197.11,197.36,196.9,197.22,102294.0,170.352,170.568,170.1705,170.447,102294.0
2019-06-11 15:00:00,197.22,198.04,197.2,197.99,178232.0,170.447,171.1557,170.4297,171.1125,178232.0
2019-06-11 15:30:00,197.97,198.14,197.76,198.01,465807.0,171.0952,171.2421,170.9137,171.1298,465807.0
2019-06-12 09:30:00,198.81,199.75,197.98,199.21,282429.0,171.8212,172.6336,171.1038,172.1669,282429.0
2019-06-12 10:00:00,199.22,199.54,198.97,199.17,130471.0,172.1755,172.4521,171.9595,172.1323,130471.0
2019-06-12 10:30:00,199.17,200.19,199.05,199.48,224139.0,172.1323,173.0138,172.0286,172.4002,224139.0
2019-06-12 11:00:00,199.44,199.59,199.25,199.44,85704.0,172.3656,172.4953,172.2014,172.3656,85704.0
2019-06-12 11:30:00,199.43,199.61,198.54,198.54,90178.0,172.357,172.5126,171.5878,171.5878,90178.0
2019-06-12 12:00:00,198.53,198.99,198.43,198.92,79889.0,171.5792,171.9767,171.4928,171.9162,79889.0
2019-06-12 12:30:00,198.94,199.07,198.65,198.99,65562.0,171.9335,172.0459,171.6829,171.9767,65562.0
2019-06-12 13:00:00,198.98,199.29,198.88,199.22,82396.0,171.9681,172.236,171.8817,172.1755,82396.0
2019-06-12 13:30:00,199.21,199.21,198.85,198.9,59262.0,172.1669,172.1669,171.8557,171.899,59262.0
2019-06-12 14:00:00,198.9,198.97,198.57,198.77,75688.0,171.899,171.9595,171.6138,171.7866,75688.0
2019-06-12 14:30:00,198.73,199.15,198.7,198.9,71596.0,171.752,172.115,171.7261,171.899,71596.0
2019-06-12 15:00:00,198.91,198.98,198.7,198.84,84510.0,171.9076,171.9681,171.7261,171.8471,84510.0
2019-06-12 15:30:00,198.81,199.1,198.75,199.0,281174.0,171.8212,172.0718,171.7693,171.9854,281174.0
2019-06-13 09:30:00,199.95,201.2,199.45,200.57,296938.0,172.8064,173.8867,172.3743,173.3422,296938.0
2019-06-13 10:00:00,200.6,200.93,200.43,200.91,140403.0,173.3682,173.6534,173.2213,173.6361,140403.0
2019-06-13 10:30:00,200.86,201.5,200.63,201.19,196903.0,173.5929,174.146,173.3941,173.8781,196903.0
2019-06-13 11:00:00,201.18,201.78,200.94,201.65,160131.0,173.8694,174.388,173.662,174.2756,160131.0
2019-06-13 11:30:00,201.64,202.32,201.52,202.29,162769.0,174.267,174.8547,174.1633,174.8288,162769.0
2019-06-13 12:00:00,202.3,202.68,202.12,202.13,144330.0,174.8374,175.1658,174.6818,174.6905,144330.0
2019-06-13 12:30:00,202.14,202.58,201.9,202.58,108126.0,174.6991,175.0794,174.4917,175.0794,108126.0
2019-06-13 13:00:00,202.63,202.68,202.18,202.19,77075.0,175.1226,175.1658,174.7337,174.7423,77075.0
2019-06-13 13:30:00,202.21,202.31,201.92,202.0,96810.0,174.7596,174.846,174.509,174.5781,96810.0
2019-06-13 14:00:00,202.01,202.33,201.92,202.29,87710.0,174.5868,174.8633,174.509,174.8288,87710.0
2019-06-13 14:30:00,202.3,202.56,201.81,202.32,121411.0,174.8374,175.0621,174.4139,174.8547,121411.0
2019-06-13 15:00:00,202.31,202.34,202.01,202.19,148486.0,174.846,174.872,174.5868,174.7423,148486.0
2019-06-13 15:30:00,202.2,202.56,201.84,202.39,432855.0,174.751,175.0621,174.4398,174.9152,432855.0
2019-06-14 09:30:00,201.31,203.89,201.31,203.8,423544.0,173.9818,176.2116,173.9818,176.1338,423544.0
2019-06-14 10:00:00,203.72,204.26,203.46,203.94,416889.0,176.0646,176.5313,175.8399,176.2548,416889.0
2019-06-14 10:30:00,203.91,204.17,203.51,204.14,213294.0,176.2288,176.4535,175.8831,176.4276,213294.0
2019-06-14 11:00:00,204.17,204.43,203.74,204.19,251919.0,176.4535,176.6782,176.0819,176.4708,251919.0
2019-06-14 11:30:00,204.22,204.66,204.04,204.5,192380.0,176.4968,176.877,176.3412,176.7387,192380.0
2019-06-14 12:00:00,204.52,204.65,204.34,204.57,139125.0,176.756,176.8684,176.6005,176.7992,139125.0
2019-06-14 12:30:00,204.56,204.66,204.48,204.59,150056.0,176.7906,176.877,176.7215,176.8165,150056.0
2019-06-14 13:00:00,204.59,205.61,204.56,205.43,249028.0,176.8165,177.6981,176.7906,177.5425,249028.0
2019-06-14 13:30:00,205.41,205.75,205.16,205.24,174267.0,177.5252,177.8191,177.3091,177.3783,174267.0
2019-06-14 14:00:00,205.24,205.78,205.18,205.63,192838.0,177.3783,177.845,177.3264,177.7153,192838.0
2019-06-14 14:30:00,205.63,205.81,205.49,205.79,166652.0,177.7153,177.8709,177.5944,177.8536,166652.0
2019-06-14 15:00:00,205.79,206.5,205.78,206.34,254274.0,177.8536,178.4672,177.845,178.329,254274.0
2019-06-14 15:30:00,206.35,206.47,205.78,205.82,534532.0,178.3376,178.4413,177.845,177.8796,534532.0
2019-06-17 09:30:00,207.0,207.99,206.0,206.51,508251.0,178.8994,179.755,178.0351,178.4759,508251.0
2019-06-17 10:00:00,206.53,207.18,206.19,207.04,241496.0,178.4932,179.0549,178.1993,178.9339,241496.0
2019-06-17 10:30:00,207.02,207.29,206.71,206.98,221680.0,178.9166,179.15,178.6487,178.8821,221680.0
2019-06-17 11:00:00,206.99,207.78,206.88,207.51,198510.0,178.8907,179.5735,178.7957,179.3401,198510.0
2019-06-17 11:30:00,207.52,207.57,207.0,207.15,181787.0,179.3488,179.392,178.8994,179.029,181787.0
2019-06-17 12:00:00,207.15,207.27,206.85,206.89,149686.0,179.029,179.1327,178.7697,178.8043,149686.0
2019-06-17 12:30:00,206.9,208.24,206.87,208.24,203201.0,178.8129,179.971,178.787,179.971,203201.0
2019-06-17 13:00:00,208.23,208.41,207.95,208.06,155045.0,179.9624,180.118,179.7204,179.8155,155045.0
2019-06-17 13:30:00,208.04,208.79,208.0,208.31,274298.0,179.7982,180.4464,179.7636,180.0315,274298.0
2019-06-17 14:00:00,208.3,208.72,208.24,208.56,184996.0,180.0229,180.3859,179.971,180.2476,184996.0
2019-06-17 14:30:00,208.56,208.64,207.83,207.93,124888.0,180.2476,180.3167,179.6167,179.7031,124888.0
2019-06-17 15:00:00,207.92,208.28,207.73,207.8,198198.0,179.6945,180.0056,179.5303,179.5908,198198.0
2019-06-17 15:30:00,207.78,207.78,206.59,206.97,538055.0,179.5735,179.5735,178.545,178.8734,538055.0
2019-06-18 09:30:00,208.1,209.96,207.46,209.33,319274.0,179.85,181.4575,179.2969,180.9131,319274.0
2019-06-18 10:00:00,209.31,209.67,209.22,209.49,234971.0,180.8958,181.2069,180.818,181.0513,234971.0
2019-06-18 10:30:00,209.52,209.99,209.26,209.72,160667.0,181.0773,181.4835,180.8526,181.2501,160667.0
2019-06-18 11:00:00,209.73,210.17,209.09,209.16,236231.0,181.2588,181.639,180.7056,180.7661,236231.0
2019-06-18 11:30:00,209.1,209.16,207.8,207.81,227959.0,180.7143,180.7661,179.5908,179.5994,227959.0
2019-06-18 12:00:00,207.81,208.17,207.73,208.1,131651.0,179.5994,179.9105,179.5303,179.85,131651.0
2019-06-18 12:30:00,208.15,208.31,207.63,208.01,130493.0,179.8933,180.0315,179.4438,179.7723,130493.0
2019-06-18 13:00:00,208.02,208.17,207.39,207.54,140560.0,179.7809,179.9105,179.2364,179.3661,140560.0
2019-06-18 13:30:00,207.58,208.14,207.55,207.92,126664.0,179.4006,179.8846,179.3747,179.6945,126664.0
2019-06-18 14:00:00,207.88,208.18,207.86,208.15,143259.0,179.6599,179.9192,179.6426,179.8933,143259.0
2019-06-18 14:30:00,208.17,208.29,207.55,207.74,130644.0,179.9105,180.0142,179.3747,179.5389,130644.0
2019-06-18 15:00:00,207.72,207.9,207.56,207.64,146801.0,179.5216,179.6772,179.3833,179.4525,146801.0
2019-06-18 15:30:00,207.66,207.75,207.11,207.59,386297.0,179.4698,179.5476,178.9944,179.4093,386297.0
2019-06-19 09:30:00,207.9,208.35,207.25,207.65,201261.0,179.6772,180.0661,179.1154,179.4611,201261.0
2019-06-19 10:00:00,207.69,207.8,207.09,207.32,175343.0,179.4957,179.5908,178.9771,179.1759,175343.0
2019-06-19 10:30:00,207.35,207.87,207.21,207.85,115734.0,179.2019,179.6513,179.0809,179.634,115734.0
2019-06-19 11:00:00,207.86,208.1,207.3,207.84,124372.0,179.6426,179.85,179.1586,179.6253,124372.0
2019-06-19 11:30:00,207.81,207.88,207.16,207.2,77750.0,179.5994,179.6599,179.0376,179.0722,77750.0
2019-06-19 12:00:00,207.18,207.18,206.55,206.64,138269.0,179.0549,179.0549,178.5105,178.5882,138269.0
2019-06-19 12:30:00,206.67,206.76,206.28,206.34,96106.0,178.6142,178.6919,178.2771,178.329,96106.0
2019-06-19 13:00:00,206.35,206.39,205.9,206.2,197546.0,178.3376,178.3722,177.9487,178.208,197546.0
2019-06-19 13:30:00,206.22,206.56,206.08,206.44,85404.0,178.2253,178.5191,178.1043,178.4154,85404.0
2019-06-19 14:00:00,206.48,207.99,206.02,207.2,215676.0,178.45,179.755,178.0524,179.0722,215676.0
2019-06-19 14:30:00,207.26,207.92,207.13,207.78,124196.0,179.1241,179.6945,179.0117,179.5735,124196.0
2019-06-19 15:00:00,207.77,208.29,207.72,208.01,248139.0,179.5648,180.0142,179.5216,179.7723,248139.0
2019-06-19 15:30:00,208.03,208.48,207.76,207.97,381288.0,179.7895,180.1785,179.5562,179.7377,381288.0
2019-06-20 09:30:00,209.57,210.84,209.31,210.4,489590.0,181.1205,182.2181,180.8958,181.8378,489590.0
2019-06-20 10:00:00,210.44,211.36,210.3,210.45,244461.0,181.8724,182.6675,181.7514,181.881,244461.0
2019-06-20 10:30:00,210.47,211.35,210.35,210.98,208032.0,181.8983,182.6588,181.7946,182.3391,208032.0
2019-06-20 11:00:00,211.0,211.33,210.26,210.74,190997.0,182.3564,182.6416,181.7168,182.1317,190997.0
2019-06-20 11:30:00,210.74,211.09,210.33,210.54,145085.0,182.1317,182.4341,181.7773,181.9588,145085.0
2019-06-20 12:00:00,210.59,210.61,209.38,210.18,170779.0,182.002,182.0193,180.9563,181.6477,170779.0
2019-06-20 12:30:00,210.2,210.43,209.83,210.34,105358.0,181.665,181.8637,181.3452,181.786,105358.0
2019-06-20 13:00:00,210.37,210.52,209.92,210.32,123330.0,181.8119,181.9415,181.423,181.7687,123330.0
2019-06-20 13:30:00,210.34,210.38,209.9,209.97,108359.0,181.786,181.8205,181.4057,181.4662,108359.0
2019-06-20 14:00:00,209.93,210.46,209.89,210.42,136478.0,181.4316,181.8897,181.397,181.8551,136478.0
2019-06-20 14:30:00,210.41,210.91,210.38,210.85,204931.0,181.8465,182.2786,181.8205,182.2267,204931.0
2019-06-20 15:00:00,210.86,210.96,210.5,210.87,128750.0,182.2354,182.3218,181.9242,182.244,128750.0
2019-06-20 15:30:00,210.87,211.66,210.75,211.2,498804.0,182.244,182.9268,182.1403,182.5292,498804.0
2019-06-21 09:30:00,211.26,211.99,210.36,210.5,1473898.0,182.5811,183.212,181.8032,181.9242,1473898.0
2019-06-21 10:00:00,210.53,210.82,210.07,210.8,269585.0,181.9502,182.2008,181.5526,182.1835,269585.0
2019-06-21 10:30:00,210.78,210.78,209.68,209.84,227515.0,182.1662,182.1662,181.2155,181.3538,227515.0
2019-06-21 11:00:00,209.84,210.56,209.59,209.73,213179.0,181.3538,181.9761,181.1378,181.2588,213179.0
2019-06-21 11:30:00,209.69,209.94,209.4,209.83,166095.0,181.2242,181.4403,180.9736,181.3452,166095.0
2019-06-21 12:00:00,209.83,209.94,209.31,209.53,112928.0,181.3452,181.4403,180.8958,181.0859,112928.0
2019-06-21 12:30:00,209.53,209.92,209.45,209.5,127200.0,181.0859,181.423,181.0168,181.06,127200.0
2019-06-21 13:00:00,209.52,209.57,209.08,209.49,117996.0,181.0773,181.1205,180.697,181.0513,117996.0
2019-06-21 13:30:00,209.52,209.7,209.27,209.7,106697.0,181.0773,181.2328,180.8612,181.2328,106697.0
2019-06-21 14:00:00,209.7,209.99,209.69,209.88,121003.0,181.2328,181.4835,181.2242,181.3884,121003.0
2019-06-21 14:30:00,209.88,210.24,209.8,210.01,120050.0,181.3884,181.6995,181.3193,181.5008,120050.0
2019-06-21 15:00:00,210.03,210.36,209.82,209.83,176857.0,181.518,181.8032,181.3365,181.3452,176857.0
2019-06-21 15:30:00,209.84,209.95,209.08,209.38,589598.0,181.3538,181.4489,180.697,180.9563,589598.0
2019-06-24 09:30:00,208.15,208.7,207.21,207.71,314763.0,179.8933,180.3686,179.0809,179.513,314763.0
2019-06-24 10:00:00,207.72,209.26,207.66,209.12,212136.0,179.5216,180.8526,179.4698,180.7316,212136.0
2019-06-24 10:30:00,209.14,209.14,205.52,205.69,483166.0,180.7489,180.7489,177.6203,177.7672,483166.0
2019-06-24 11:00:00,205.69,206.65,205.53,206.21,284004.0,177.7672,178.5969,177.6289,178.2166,284004.0
2019-06-24 11:30:00,206.18,206.3,205.52,205.68,141798.0,178.1907,178.2944,177.6203,177.7586,141798.0
2019-06-24 12:00:00,205.69,206.09,205.36,206.08,253913.0,177.7672,178.1129,177.482,178.1043,253913.0
2019-06-24 12:30:00,206.09,206.33,205.6,205.67,113585.0,178.1129,178.3203,177.6894,177.7499,113585.0
2019-06-24 13:00:00,205.7,205.83,205.17,205.37,131542.0,177.7758,177.8882,177.3178,177.4906,131542.0
2019-06-24 13:30:00,205.35,205.58,205.12,205.18,104277.0,177.4734,177.6721,177.2746,177.3264,104277.0
2019-06-24 14:00:00,205.2,205.52,205.12,205.48,109087.0,177.3437,177.6203,177.2746,177.5857,109087.0
2019-06-24 14:30:00,205.46,205.77,205.4,205.58,124616.0,177.5684,177.8363,177.5166,177.6721,124616.0
2019-06-24 15:00:00,205.6,205.62,205.25,205.42,148416.0,177.6894,177.7067,177.3869,177.5339,148416.0
2019-06-24 15:30:00,205.44,205.66,205.14,205.37,581237.0,177.5511,177.7413,177.2919,177.4906,581237.0
2019-06-25 09:30:00,206.3,207.1,205.1,205.95,304083.0,178.2944,178.9858,177.2573,177.9919,304083.0
2019-06-25 10:00:00,205.98,206.3,205.3,206.1,222801.0,178.0178,178.2944,177.4301,178.1215,222801.0
2019-06-25 10:30:00,206.02,206.42,205.63,206.26,185348.0,178.0524,178.3981,177.7153,178.2598,185348.0
2019-06-25 11:00:00,206.31,206.6,206.08,206.1,118377.0,178.303,178.5537,178.1043,178.1215,118377.0
2019-06-25 11:30:00,206.14,206.47,205.85,206.24,117282.0,178.1561,178.4413,177.9055,178.2425,117282.0
2019-06-25 12:00:00,206.2,206.32,205.77,205.86,119384.0,178.208,178.3117,177.8363,177.9141,119384.0
2019-06-25 12:30:00,205.84,205.94,204.83,205.2,127571.0,177.8968,177.9833,177.0239,177.3437,127571.0
2019-06-25 13:00:00,205.2,205.58,204.68,205.47,97785.0,177.3437,177.6721,176.8943,177.5771,97785.0
2019-06-25 13:30:00,205.44,205.62,205.19,205.27,66146.0,177.5511,177.7067,177.3351,177.4042,66146.0
2019-06-25 14:00:00,205.24,205.31,204.69,204.71,114901.0,177.3783,177.4388,176.903,176.9202,114901.0
2019-06-25 14:30:00,204.73,204.84,204.2,204.8,131169.0,176.9375,177.0326,176.4795,176.998,131169.0
2019-06-25 15:00:00,204.8,205.05,204.33,204.99,191616.0,176.998,177.2141,176.5918,177.1622,191616.0
2019-06-25 15:30:00,204.97,205.04,204.43,204.78,291060.0,177.1449,177.2054,176.6782,176.9807,291060.0
2019-06-26 09:30:00,205.34,205.69,204.66,205.03,198732.0,177.4647,177.7672,176.877,177.1968,198732.0
2019-06-26 10:00:00,205.03,205.23,204.65,205.11,118009.0,177.1968,177.3696,176.8684,177.2659,118009.0
2019-06-26 10:30:00,205.12,205.72,205.06,205.69,123961.0,177.2746,177.7931,177.2227,177.7672,123961.0
2019-06-26 11:00:00,205.68,206.09,205.43,206.09,85658.0,177.7586,178.1129,177.5425,178.1129,85658.0
2019-06-26 11:30:00,206.06,206.42,205.72,206.42,109241.0,178.087,178.3981,177.7931,178.3981,109241.0
2019-06-26 12:00:00,206.47,206.9,206.26,206.82,118375.0,178.4413,178.8129,178.2598,178.7438,118375.0
2019-06-26 12:30:00,206.82,207.11,206.74,207.0,114416.0,178.7438,178.9944,178.6747,178.8994,114416.0
2019-06-26 13:00:00,207.03,207.2,206.64,206.85,91126.0,178.9253,179.0722,178.5882,178.7697,91126.0
2019-06-26 13:30:00,206.9,207.15,206.74,207.04,73497.0,178.8129,179.029,178.6747,178.9339,73497.0
2019-06-26 14:00:00,207.02,207.32,206.8,206.98,102706.0,178.9166,179.1759,178.7265,178.8821,102706.0
2019-06-26 14:30:00,206.95,206.95,206.52,206.82,82571.0,178.8562,178.8562,178.4845,178.7438,82571.0
2019-06-26 15:00:00,206.85,207.23,206.76,207.03,112763.0,178.7697,179.0981,178.6919,178.9253,112763.0
2019-06-26 15:30:00,207.01,207.06,206.44,206.47,310543.0,178.908,178.9512,178.4154,178.4413,310543.0
2019-06-27 09:30:00,207.61,207.69,206.36,206.37,194728.0,179.4266,179.4957,178.3462,178.3549,194728.0
2019-06-27 10:00:00,206.43,206.85,206.01,206.74,89428.0,178.4067,178.7697,178.0438,178.6747,89428.0
2019-06-27 10:30:00,206.79,207.04,206.5,206.93,80421.0,178.7179,178.9339,178.4672,178.8389,80421.0
2019-06-27 11:00:00,206.88,207.18,206.52,206.6,95461.0,178.7957,179.0549,178.4845,178.5537,95461.0
2019-06-27 11:30:00,206.61,207.2,206.55,207.11,59827.0,178.5623,179.0722,178.5105,178.9944,59827.0
2019-06-27 12:00:00,207.08,207.67,207.04,207.57,69032.0,178.9685,179.4784,178.9339,179.392,69032.0
2019-06-27 12:30:00,207.59,207.96,207.57,207.88,72976.0,179.4093,179.729,179.392,179.6599,72976.0
2019-06-27 13:00:00,207.86,207.98,207.62,207.84,54504.0,179.6426,179.7463,179.4352,179.6253,54504.0
2019-06-27 13:30:00,207.84,208.0,207.52,207.57,70539.0,179.6253,179.7636,179.3488,179.392,70539.0
2019-06-27 14:00:00,207.59,207.7,207.26,207.26,79242.0,179.4093,179.5043,179.1241,179.1241,79242.0
2019-06-27 14:30:00,207.25,207.39,206.99,207.06,105785.0,179.1154,179.2364,178.8907,178.9512,105785.0
2019-06-27 15:00:00,207.07,207.25,206.85,206.92,89339.0,178.9599,179.1154,178.7697,178.8302,89339.0
2019-06-27 15:30:00,206.9,207.5,206.88,207.02,255182.0,178.8129,179.3315,178.7957,178.9166,255182.0
2019-06-28 09:30:00,207.77,209.0,207.45,208.87,245851.0,179.5648,180.6279,179.2883,180.5155,245851.0
2019-06-28 10:00:00,208.87,208.95,207.97,208.21,136393.0,180.5155,180.5846,179.7377,179.9451,136393.0
2019-06-28 10:30:00,208.21,208.27,207.51,207.57,132175.0,179.9451,179.997,179.3401,179.392,132175.0
2019-06-28 11:00:00,207.55,208.06,207.39,207.83,84347.0,179.3747,179.8155,179.2364,179.6167,84347.0
2019-06-28 11:30:00,207.79,208.5,207.71,208.39,102130.0,179.5821,180.1957,179.513,180.1007,102130.0
2019-06-28 12:00:00,208.39,208.6,208.1,208.51,91798.0,180.1007,180.2822,179.85,180.2044,91798.0
2019-06-28 12:30:00,208.49,208.75,208.25,208.7,109765.0,180.1871,180.4118,179.9797,180.3686,109765.0
2019-06-28 13:00:00,208.7,208.74,208.47,208.6,94199.0,180.3686,180.4032,180.1698,180.2822,94199.0
2019-06-28 13:30:00,208.62,208.76,208.38,208.5,95081.0,180.2994,180.4204,180.092,180.1957,95081.0
2019-06-28 14:00:00,208.5,208.59,208.3,208.56,127454.0,180.1957,180.2735,180.0229,180.2476,127454.0
2019-06-28 14:30:00,208.56,208.95,208.44,208.63,150769.0,180.2476,180.5846,180.1439,180.3081,150769.0
2019-06-28 15:00:00,208.63,208.77,208.44,208.45,150388.0,180.3081,180.4291,180.1439,180.1525,150388.0
2019-06-28 15:30:00,208.44,208.9,208.03,208.06,720040.0,180.1439,180.5414,179.7895,179.8155,720040.0
2019-07-01 09:30:00,209.7,212.17,209.7,211.61,393501.0,181.2328,183.3675,181.2328,182.8835,393501.0
2019-07-01 10:00:00,211.72,212.31,210.21,210.43,295259.0,182.9786,183.4885,181.6736,181.8637,295259.0
2019-07-01 10:30:00,210.46,210.99,210.13,210.57,151265.0,181.8897,182.3477,181.6045,181.9847,151265.0
2019-07-01 11:00:00,210.61,210.82,209.92,209.94,141911.0,182.0193,182.2008,181.423,181.4403,141911.0
2019-07-01 11:30:00,209.96,210.62,209.55,209.59,175327.0,181.4575,182.0279,181.1032,181.1378,175327.0
2019-07-01 12:00:00,209.64,209.92,209.58,209.91,118239.0,181.181,181.423,181.1291,181.4143,118239.0
2019-07-01 12:30:00,209.89,209.92,209.1,209.18,111067.0,181.397,181.423,180.7143,180.7834,111067.0
2019-07-01 13:00:00,209.18,209.26,208.55,208.81,176858.0,180.7834,180.8526,180.2389,180.4637,176858.0
2019-07-01 13:30:00,208.78,208.97,208.58,208.96,94741.0,180.4377,180.6019,180.2649,180.5933,94741.0
2019-07-01 14:00:00,208.98,209.02,208.17,208.24,117777.0,180.6106,180.6451,179.9105,179.971,117777.0
2019-07-01 14:30:00,208.26,209.04,208.19,208.89,103057.0,179.9883,180.6624,179.9278,180.5328,103057.0
2019-07-01 15:00:00,208.87,209.79,208.79,209.63,203022.0,180.5155,181.3106,180.4464,181.1723,203022.0
2019-07-01 15:30:00,209.62,210.43,209.61,210.38,505806.0,181.1637,181.8637,181.1551,181.8205,505806.0
2019-07-02 09:30:00,210.24,210.26,208.7,208.96,168024.0,181.6995,181.7168,180.3686,180.5933,168024.0
2019-07-02 10:00:00,208.95,210.12,208.9,210.09,125564.0,180.5846,181.5958,180.5414,181.5699,125564.0
2019-07-02 10:30:00,210.12,210.23,209.38,209.65,151536.0,181.5958,181.6909,180.9563,181.1896,151536.0
2019-07-02 11:00:00,209.67,210.2,209.59,209.76,127439.0,181.2069,181.665,181.1378,181.2847,127439.0
2019-07-02 11:30:00,209.74,209.76,209.0,209.03,92679.0,181.2674,181.2847,180.6279,180.6538,92679.0
2019-07-02 12:00:00,209.0,209.17,208.66,208.69,104937.0,180.6279,180.7748,180.334,180.3599,104937.0
2019-07-02 12:30:00,208.69,208.91,208.46,208.68,109030.0,180.3599,180.5501,180.1612,180.3513,109030.0
2019-07-02 13:00:00,208.7,209.1,208.7,208.91,77034.0,180.3686,180.7143,180.3686,180.5501,77034.0
2019-07-02 13:30:00,208.9,209.06,208.72,209.0,82169.0,180.5414,180.6797,180.3859,180.6279,82169.0
2019-07-02 14:00:00,209.0,209.38,208.86,209.31,142260.0,180.6279,180.9563,180.5069,180.8958,142260.0
2019-07-02 14:30:00,209.32,209.46,208.63,208.63,131573.0,180.9044,181.0254,180.3081,180.3081,131573.0
2019-07-02 15:00:00,208.65,209.39,208.64,209.33,151555.0,180.3254,180.9649,180.3167,180.9131,151555.0
2019-07-02 15:30:00,209.33,210.14,209.32,210.14,372592.0,180.9131,181.6131,180.9044,181.6131,372592.0
2019-07-03 09:30:00,209.82,211.68,209.7,211.64,187654.0,181.3365,182.944,181.2328,182.9095,187654.0
2019-07-03 10:00:00,211.64,212.21,211.36,212.03,209568.0,182.9095,183.4021,182.6675,183.2465,209568.0
2019-07-03 10:30:00,212.04,212.4,212.01,212.3,148096.0,183.2552,183.5663,183.2292,183.4799,148096.0
2019-07-03 11:00:00,212.31,212.4,211.79,212.07,138444.0,183.4885,183.5663,183.0391,183.2811,138444.0
2019-07-03 11:30:00,212.1,212.48,211.92,212.45,110341.0,183.307,183.6354,183.1515,183.6095,110341.0
2019-07-03 12:00:00,212.43,212.75,212.02,212.06,137724.0,183.5922,183.8688,183.2379,183.2725,137724.0
2019-07-03 12:30:00,212.05,212.18,211.36,212.01,316429.0,183.2638,183.3762,182.6675,183.2292,316429.0
2019-07-05 09:30:00,209.97,211.02,209.81,210.32,246766.0,181.4662,182.3736,181.3279,181.7687,246766.0
2019-07-05 10:00:00,210.35,210.98,210.19,210.64,96856.0,181.7946,182.3391,181.6563,182.0452,96856.0
2019-07-05 10:30:00,210.63,210.72,209.72,210.53,73028.0,182.0366,182.1144,181.2501,181.9502,73028.0
2019-07-05 11:00:00,210.49,211.04,210.27,210.96,56142.0,181.9156,182.3909,181.7255,182.3218,56142.0
2019-07-05 11:30:00,210.98,211.16,210.8,211.11,43442.0,182.3391,182.4946,182.1835,182.4514,43442.0
2019-07-05 12:00:00,211.1,212.15,211.06,211.99,76228.0,182.4428,183.3502,182.4082,183.212,76228.0
2019-07-05 12:30:00,212.0,212.06,211.71,211.8,40188.0,183.2206,183.2725,182.97,183.0478,40188.0
2019-07-05 13:00:00,211.81,211.96,211.58,211.85,38097.0,183.0564,183.186,182.8576,183.091,38097.0
2019-07-05 13:30:00,211.87,211.96,211.66,211.72,44843.0,183.1083,183.186,182.9268,182.9786,44843.0
2019-07-05 14:00:00,211.7,212.17,211.47,211.62,179389.0,182.9613,183.3675,182.7626,182.8922,179389.0
2019-07-05 14:30:00,211.62,211.8,211.45,211.78,93529.0,182.8922,183.0478,182.7453,183.0305,93529.0
2019-07-05 15:00:00,211.8,211.9,211.41,211.74,62888.0,183.0478,183.1342,182.7107,182.9959,62888.0
2019-07-05 15:30:00,211.74,211.8,211.11,211.51,269295.0,182.9959,183.0478,182.4514,182.7971,269295.0
2019-07-08 09:30:00,210.98,212.32,210.59,212.05,163579.0,182.3391,183.4972,182.002,183.2638,163579.0
2019-07-08 10:00:00,212.08,213.44,211.93,212.95,194116.0,183.2897,184.4651,183.1601,184.0416,194116.0
2019-07-08 10:30:00,212.95,212.96,212.36,212.5,137831.0,184.0416,184.0503,183.5317,183.6527,137831.0
2019-07-08 11:00:00,212.48,212.9,212.48,212.55,76453.0,183.6354,183.9984,183.6354,183.6959,76453.0
2019-07-08 11:30:00,212.55,212.97,212.43,212.73,78875.0,183.6959,184.0589,183.5922,183.8515,78875.0
2019-07-08 12:00:00,212.68,212.7,212.12,212.24,72292.0,183.8083,183.8256,183.3243,183.428,72292.0
2019-07-08 12:30:00,212.24,212.64,212.14,212.48,69984.0,183.428,183.7737,183.3416,183.6354,69984.0
2019-07-08 13:00:00,212.51,212.76,212.44,212.69,59531.0,183.6614,183.8774,183.6009,183.8169,59531.0
2019-07-08 13:30:00,212.7,212.95,212.6,212.86,77554.0,183.8256,184.0416,183.7392,183.9639,77554.0
2019-07-08 14:00:00,212.85,212.85,212.43,212.72,57041.0,183.9552,183.9552,183.5922,183.8429,57041.0
2019-07-08 14:30:00,212.73,212.96,212.64,212.83,54710.0,183.8515,184.0503,183.7737,183.9379,54710.0
2019-07-08 15:00:00,212.84,212.98,212.6,212.83,92168.0,183.9466,184.0676,183.7392,183.9379,92168.0
2019-07-08 15:30:00,212.84,213.1,212.76,212.89,319917.0,183.9466,184.1713,183.8774,183.9898,319917.0
2019-07-09 09:30:00,211.93,213.33,211.55,211.9,214747.0,183.1601,184.3701,182.8317,183.1342,214747.0
2019-07-09 10:00:00,211.88,212.03,211.34,211.37,151800.0,183.1169,183.2465,182.6502,182.6761,151800.0
2019-07-09 10:30:00,211.36,211.82,211.2,211.55,139386.0,182.6675,183.065,182.5292,182.8317,139386.0
2019-07-09 11:00:00,211.59,211.65,211.23,211.44,106133.0,182.8663,182.9181,182.5551,182.7366,106133.0
2019-07-09 11:30:00,211.47,211.77,211.24,211.56,82084.0,182.7626,183.0218,182.5638,182.8403,82084.0
2019-07-09 12:00:00,211.56,211.93,211.47,211.84,60052.0,182.8403,183.1601,182.7626,183.0823,60052.0
2019-07-09 12:30:00,211.87,211.89,211.7,211.75,90263.0,183.1083,183.1255,182.9613,183.0045,90263.0
2019-07-09 13:00:00,211.74,212.05,211.74,211.96,67864.0,182.9959,183.2638,182.9959,183.186,67864.0
2019-07-09 13:30:00,211.93,212.0,211.62,211.78,57742.0,183.1601,183.2206,182.8922,183.0305,57742.0
2019-07-09 14:00:00,211.78,211.96,211.55,211.77,71828.0,183.0305,183.186,182.8317,183.0218,71828.0
2019-07-09 14:30:00,211.78,211.94,211.71,211.74,68027.0,183.0305,183.1688,182.97,182.9959,68027.0
2019-07-09 15:00:00,211.73,211.83,211.58,211.7,82242.0,182.9873,183.0737,182.8576,182.9613,82242.0
2019-07-09 15:30:00,211.69,212.19,211.65,212.02,231888.0,182.9527,183.3848,182.9181,183.2379,231888.0
2019-07-10 09:30:00,210.72,211.32,209.57,209.77,658155.0,182.1144,182.6329,181.1205,181.2933,658155.0
2019-07-10 10:00:00,209.7,210.12,208.82,209.45,281549.0,181.2328,181.5958,180.4723,181.0168,281549.0
2019-07-10 10:30:00,209.47,209.99,209.15,209.35,184283.0,181.0341,181.4835,180.7575,180.9303,184283.0
2019-07-10 11:00:00,209.35,209.8,208.91,209.41,151404.0,180.9303,181.3193,180.5501,180.9822,151404.0
2019-07-10 11:30:00,209.45,209.96,209.42,209.77,76197.0,181.0168,181.4575,180.9908,181.2933,76197.0
2019-07-10 12:00:00,209.75,210.29,209.72,209.87,99644.0,181.276,181.7427,181.2501,181.3798,99644.0
2019-07-10 12:30:00,209.89,210.5,209.86,210.35,107729.0,181.397,181.9242,181.3711,181.7946,107729.0
2019-07-10 13:00:00,210.37,210.51,210.22,210.25,67102.0,181.8119,181.9329,181.6822,181.7082,67102.0
2019-07-10 13:30:00,210.21,210.62,210.18,210.44,61763.0,181.6736,182.0279,181.6477,181.8724,61763.0
2019-07-10 14:00:00,210.47,210.8,210.43,210.51,68216.0,181.8983,182.1835,181.8637,181.9329,68216.0
2019-07-10 14:30:00,210.53,211.0,210.53,210.91,74248.0,181.9502,182.3564,181.9502,182.2786,74248.0
2019-07-10 15:00:00,210.91,211.01,210.52,210.67,114413.0,182.2786,182.365,181.9415,182.0712,114413.0
2019-07-10 15:30:00,210.68,211.03,210.58,210.77,284002.0,182.0798,182.3823,181.9934,182.1576,284002.0
2019-07-11 09:30:00,212.25,212.47,211.02,211.29,296841.0,183.4367,183.6268,182.3736,182.607,296841.0
2019-07-11 10:00:00,211.29,211.6,211.08,211.38,124694.0,182.607,182.8749,182.4255,182.6848,124694.0
2019-07-11 10:30:00,211.33,212.05,211.19,212.03,129553.0,182.6416,183.2638,182.5206,183.2465,129553.0
2019-07-11 11:00:00,211.99,212.72,211.73,212.57,194896.0,183.212,183.8429,182.9873,183.7132,194896.0
2019-07-11 11:30:00,212.58,212.98,212.44,212.83,142074.0,183.7219,184.0676,183.6009,183.9379,142074.0
2019-07-11 12:00:00,212.84,213.3,212.66,213.03,223174.0,183.9466,184.3441,183.791,184.1108,223174.0
2019-07-11 12:30:00,213.01,213.45,212.88,213.43,195994.0,184.0935,184.4738,183.9811,184.4565,195994.0
2019-07-11 13:00:00,213.4,213.47,213.08,213.12,168363.0,184.4306,184.4911,184.154,184.1886,168363.0
2019-07-11 13:30:00,213.11,213.29,212.82,213.19,138030.0,184.1799,184.3355,183.9293,184.2491,138030.0
2019-07-11 14:00:00,213.2,213.26,212.94,213.16,105741.0,184.2577,184.3096,184.033,184.2231,105741.0
2019-07-11 14:30:00,213.18,213.38,212.97,213.0,151511.0,184.2404,184.4133,184.0589,184.0849,151511.0
2019-07-11 15:00:00,212.97,213.2,212.91,213.18,172971.0,184.0589,184.2577,184.0071,184.2404,172971.0
2019-07-11 15:30:00,213.18,214.08,213.17,214.04,349935.0,184.2404,185.0182,184.2318,184.9837,349935.0
2019-07-12 09:30:00,215.0,217.15,214.61,216.73,527655.0,185.8133,187.6715,185.4763,187.3085,527655.0
2019-07-12 10:00:00,216.73,217.79,216.58,217.71,426321.0,187.3085,188.2246,187.1789,188.1555,426321.0
2019-07-12 10:30:00,217.69,217.69,216.39,216.7,177286.0,188.1382,188.1382,187.0147,187.2826,177286.0
2019-07-12 11:00:00,216.73,217.01,216.36,216.59,154683.0,187.3085,187.5505,186.9887,187.1875,154683.0
2019-07-12 11:30:00,216.57,216.86,216.3,216.8,122731.0,187.1702,187.4209,186.9369,187.369,122731.0
2019-07-12 12:00:00,216.78,217.38,216.69,217.28,139127.0,187.3517,187.8703,187.2739,187.7838,139127.0
2019-07-12 12:30:00,217.29,217.51,216.94,217.17,204436.0,187.7925,187.9826,187.49,187.6888,204436.0
2019-07-12 13:00:00,217.18,217.43,216.99,217.23,88147.0,187.6974,187.9135,187.5332,187.7406,88147.0
2019-07-12 13:30:00,217.26,217.47,217.19,217.28,75333.0,187.7666,187.948,187.7061,187.7838,75333.0
2019-07-12 14:00:00,217.28,217.4,217.1,217.38,104076.0,187.7838,187.8875,187.6283,187.8703,104076.0
2019-07-12 14:30:00,217.38,217.68,217.36,217.47,142719.0,187.8703,188.1295,187.853,187.948,142719.0
2019-07-12 15:00:00,217.49,217.8,217.4,217.8,164658.0,187.9653,188.2332,187.8875,188.2332,164658.0
2019-07-12 15:30:00,217.82,218.25,217.81,218.23,417518.0,188.2505,188.6222,188.2419,188.6049,417518.0
2019-07-15 09:30:00,218.95,219.3,216.81,217.21,281461.0,189.2271,189.5296,187.3776,187.7233,281461.0
2019-07-15 10:00:00,217.17,217.56,216.84,217.53,153895.0,187.6888,188.0258,187.4036,187.9999,153895.0
2019-07-15 10:30:00,217.56,218.38,217.45,218.16,143119.0,188.0258,188.7345,187.9308,188.5444,143119.0
2019-07-15 11:00:00,218.2,218.25,217.71,217.87,131771.0,188.5789,188.6222,188.1555,188.2937,131771.0
2019-07-15 11:30:00,217.89,217.96,217.7,217.84,121132.0,188.311,188.3715,188.1468,188.2678,121132.0
2019-07-15 12:00:00,217.86,217.93,217.4,217.81,109156.0,188.2851,188.3456,187.8875,188.2419,109156.0
2019-07-15 12:30:00,217.77,217.89,217.71,217.8,74755.0,188.2073,188.311,188.1555,188.2332,74755.0
2019-07-15 13:00:00,217.82,218.04,217.77,217.95,69550.0,188.2505,188.4407,188.2073,188.3629,69550.0
2019-07-15 13:30:00,217.95,218.2,217.78,217.91,66609.0,188.3629,188.5789,188.216,188.3283,66609.0
2019-07-15 14:00:00,217.9,218.08,217.83,217.92,136154.0,188.3197,188.4752,188.2592,188.337,136154.0
2019-07-15 14:30:00,217.94,218.59,217.94,218.45,128364.0,188.3542,188.916,188.3542,188.795,128364.0
2019-07-15 15:00:00,218.45,218.57,218.25,218.44,118761.0,188.795,188.8987,188.6222,188.7864,118761.0
2019-07-15 15:30:00,218.43,218.85,218.42,218.71,336069.0,188.7777,189.1407,188.7691,189.0197,336069.0
2019-07-16 09:30:00,217.3,218.13,216.73,217.78,274035.0,187.8011,188.5184,187.3085,188.216,274035.0
2019-07-16 10:00:00,217.77,218.32,217.68,218.1,135247.0,188.2073,188.6827,188.1295,188.4925,135247.0
2019-07-16 10:30:00,218.05,218.35,217.82,217.98,98197.0,188.4493,188.7086,188.2505,188.3888,98197.0
2019-07-16 11:00:00,217.96,218.07,217.63,217.97,103243.0,188.3715,188.4666,188.0863,188.3802,103243.0
2019-07-16 11:30:00,217.99,218.08,217.67,217.67,94521.0,188.3975,188.4752,188.1209,188.1209,94521.0
2019-07-16 12:00:00,217.62,217.72,217.1,217.29,107329.0,188.0777,188.1641,187.6283,187.7925,107329.0
2019-07-16 12:30:00,217.32,217.62,217.12,217.38,97446.0,187.8184,188.0777,187.6456,187.8703,97446.0
2019-07-16 13:00:00,217.43,217.68,217.33,217.37,67004.0,187.9135,188.1295,187.827,187.8616,67004.0
2019-07-16 13:30:00,217.37,217.95,217.3,217.55,134069.0,187.8616,188.3629,187.8011,188.0172,134069.0
2019-07-16 14:00:00,217.59,217.68,217.19,217.5,61979.0,188.0518,188.1295,187.7061,187.974,61979.0
2019-07-16 14:30:00,217.5,217.67,217.21,217.49,94679.0,187.974,188.1209,187.7233,187.9653,94679.0
2019-07-16 15:00:00,217.49,217.97,217.47,217.77,69352.0,187.9653,188.3802,187.948,188.2073,69352.0
2019-07-16 15:30:00,217.79,218.0,217.17,217.21,310977.0,188.2246,188.4061,187.6888,187.7233,310977.0
2019-07-17 09:30:00,216.73,217.58,216.65,216.94,189698.0,187.3085,188.0431,187.2394,187.49,189698.0
2019-07-17 10:00:00,216.92,217.2,216.03,216.1,152598.0,187.4727,187.7147,186.7035,186.764,152598.0
2019-07-17 10:30:00,216.05,216.58,215.9,216.39,108607.0,186.7208,187.1789,186.5912,187.0147,108607.0
2019-07-17 11:00:00,216.39,216.74,216.23,216.39,74576.0,187.0147,187.3171,186.8764,187.0147,74576.0
2019-07-17 11:30:00,216.37,216.76,216.37,216.41,64466.0,186.9974,187.3344,186.9974,187.0319,64466.0
2019-07-17 12:00:00,216.45,216.49,215.91,216.23,67606.0,187.0665,187.1011,186.5998,186.8764,67606.0
2019-07-17 12:30:00,216.25,216.65,216.11,216.11,79885.0,186.8937,187.2394,186.7727,186.7727,79885.0
2019-07-17 13:00:00,216.13,216.23,215.88,216.17,78171.0,186.79,186.8764,186.5739,186.8245,78171.0
2019-07-17 13:30:00,216.14,216.28,215.88,215.99,61598.0,186.7986,186.9196,186.5739,186.669,61598.0
2019-07-17 14:00:00,215.99,216.27,215.88,216.16,135456.0,186.669,186.9109,186.5739,186.8159,135456.0
2019-07-17 14:30:00,216.14,216.35,216.14,216.16,118061.0,186.7986,186.9801,186.7986,186.8159,118061.0
2019-07-17 15:00:00,216.12,216.44,215.69,215.74,136778.0,186.7813,187.0579,186.4097,186.4529,136778.0
2019-07-17 15:30:00,215.74,216.26,215.66,215.66,325657.0,186.4529,186.9023,186.3838,186.3838,325657.0
2019-07-18 09:30:00,215.5,216.23,214.14,214.67,267133.0,186.2455,186.8764,185.0701,185.5281,267133.0
2019-07-18 10:00:00,214.74,214.83,213.94,214.05,156271.0,185.5886,185.6664,184.8972,184.9923,156271.0
2019-07-18 10:30:00,214.11,214.24,213.57,213.71,99342.0,185.0442,185.1565,184.5775,184.6985,99342.0
2019-07-18 11:00:00,213.78,213.81,213.2,213.46,135878.0,184.759,184.7849,184.2577,184.4824,135878.0
2019-07-18 11:30:00,213.54,213.59,213.01,213.35,107945.0,184.5515,184.5948,184.0935,184.3873,107945.0
2019-07-18 12:00:00,213.33,213.89,213.29,213.63,113254.0,184.3701,184.854,184.3355,184.6293,113254.0
2019-07-18 12:30:00,213.64,213.95,213.58,213.79,84960.0,184.638,184.9059,184.5861,184.7676,84960.0
2019-07-18 13:00:00,213.79,214.12,213.79,213.98,121324.0,184.7676,185.0528,184.7676,184.9318,121324.0
2019-07-18 13:30:00,213.99,214.08,213.65,213.79,75247.0,184.9405,185.0182,184.6466,184.7676,75247.0
2019-07-18 14:00:00,213.79,214.77,213.76,214.62,160401.0,184.7676,185.6146,184.7417,185.4849,160401.0
2019-07-18 14:30:00,214.64,215.21,214.48,215.14,200793.0,185.5022,185.9948,185.3639,185.9343,200793.0
2019-07-18 15:00:00,215.1,215.39,214.48,214.62,185767.0,185.8998,186.1504,185.3639,185.4849,185767.0
2019-07-18 15:30:00,214.61,214.92,214.34,214.46,303273.0,185.4763,185.7442,185.2429,185.3467,303273.0
2019-07-19 09:30:00,214.67,215.23,214.32,214.6,366967.0,185.5281,186.0121,185.2257,185.4677,366967.0
2019-07-19 10:00:00,214.7,215.19,214.3,214.3,138545.0,185.5541,185.9776,185.2084,185.2084,138545.0
2019-07-19 10:30:00,214.29,214.51,213.38,213.9,121365.0,185.1997,185.3899,184.4133,184.8627,121365.0
2019-07-19 11:00:00,213.9,214.33,213.71,213.71,86191.0,184.8627,185.2343,184.6985,184.6985,86191.0
2019-07-19 11:30:00,213.73,214.32,213.62,214.26,96286.0,184.7158,185.2257,184.6207,185.1738,96286.0
2019-07-19 12:00:00,214.29,214.54,214.15,214.5,67133.0,185.1997,185.4158,185.0787,185.3812,67133.0
2019-07-19 12:30:00,214.52,214.78,214.47,214.7,85044.0,185.3985,185.6232,185.3553,185.5541,85044.0
2019-07-19 13:00:00,214.71,214.88,214.53,214.53,62167.0,185.5627,185.7096,185.4072,185.4072,62167.0
2019-07-19 13:30:00,214.53,214.64,214.37,214.54,61794.0,185.4072,185.5022,185.2689,185.4158,61794.0
2019-07-19 14:00:00,214.58,214.65,214.19,214.33,71292.0,185.4504,185.5109,185.1133,185.2343,71292.0
2019-07-19 14:30:00,214.35,214.5,214.16,214.31,67789.0,185.2516,185.3812,185.0874,185.217,67789.0
2019-07-19 15:00:00,214.28,214.3,213.78,214.02,125158.0,185.1911,185.2084,184.759,184.9664,125158.0
2019-07-19 15:30:00,214.02,214.06,212.93,213.05,421630.0,184.9664,185.001,184.0244,184.1281,421630.0
2019-07-22 09:30:00,213.0,213.26,211.33,212.6,239514.0,184.0849,184.3096,182.6416,183.7392,239514.0
2019-07-22 10:00:00,212.61,212.83,211.25,211.58,151059.0,183.7478,183.9379,182.5724,182.8576,151059.0
2019-07-22 10:30:00,211.64,211.79,210.64,210.78,119784.0,182.9095,183.0391,182.0452,182.1662,119784.0
2019-07-22 11:00:00,210.77,210.95,210.38,210.84,135099.0,182.1576,182.3131,181.8205,182.2181,135099.0
2019-07-22 11:30:00,210.87,211.67,210.82,211.56,104219.0,182.244,182.9354,182.2008,182.8403,104219.0
2019-07-22 12:00:00,211.58,211.67,211.26,211.42,75049.0,182.8576,182.9354,182.5811,182.7193,75049.0
2019-07-22 12:30:00,211.42,211.68,211.14,211.6,68841.0,182.7193,182.944,182.4774,182.8749,68841.0
2019-07-22 13:00:00,211.58,211.64,211.29,211.57,67715.0,182.8576,182.9095,182.607,182.849,67715.0
2019-07-22 13:30:00,211.59,211.76,211.48,211.67,73969.0,182.8663,183.0132,182.7712,182.9354,73969.0
2019-07-22 14:00:00,211.69,211.7,211.32,211.34,54367.0,182.9527,182.9613,182.6329,182.6502,54367.0
2019-07-22 14:30:00,211.35,211.54,211.24,211.24,72438.0,182.6588,182.8231,182.5638,182.5638,72438.0
2019-07-22 15:00:00,211.25,211.68,211.18,211.29,109585.0,182.5724,182.944,182.5119,182.607,109585.0
2019-07-22 15:30:00,211.3,211.3,210.94,211.26,343230.0,182.6156,182.6156,182.3045,182.5811,343230.0
2019-07-23 09:30:00,212.57,214.13,212.37,213.62,287882.0,183.7132,185.0615,183.5404,184.6207,287882.0
2019-07-23 10:00:00,213.61,213.61,212.57,212.75,116674.0,184.612,184.612,183.7132,183.8688,116674.0
2019-07-23 10:30:00,212.75,212.84,212.14,212.23,87376.0,183.8688,183.9466,183.3416,183.4194,87376.0
2019-07-23 11:00:00,212.17,212.21,211.82,212.05,79856.0,183.3675,183.4021,183.065,183.2638,79856.0
2019-07-23 11:30:00,212.0,212.25,211.74,211.82,100394.0,183.2206,183.4367,182.9959,183.065,100394.0
2019-07-23 12:00:00,211.83,212.16,211.72,211.86,107397.0,183.0737,183.3589,182.9786,183.0996,107397.0
2019-07-23 12:30:00,211.84,212.5,211.78,212.46,61736.0,183.0823,183.6527,183.0305,183.6182,61736.0
2019-07-23 13:00:00,212.44,212.68,212.21,212.67,64550.0,183.6009,183.8083,183.4021,183.7997,64550.0
2019-07-23 13:30:00,212.68,213.41,212.53,213.29,83960.0,183.8083,184.4392,183.6787,184.3355,83960.0
2019-07-23 14:00:00,213.3,213.34,212.89,212.91,73686.0,184.3441,184.3787,183.9898,184.0071,73686.0
2019-07-23 14:30:00,212.9,212.92,212.67,212.76,76216.0,183.9984,184.0157,183.7997,183.8774,76216.0
2019-07-23 15:00:00,212.77,213.07,212.69,213.07,80604.0,183.8861,184.1454,183.8169,184.1454,80604.0
2019-07-23 15:30:00,213.05,213.17,212.71,213.04,227612.0,184.1281,184.2318,183.8342,184.1194,227612.0
2019-07-24 09:30:00,213.19,214.4,213.07,213.7,128478.0,184.2491,185.2948,184.1454,184.6898,128478.0
2019-07-24 10:00:00,213.68,214.0,213.43,213.98,81453.0,184.6725,184.9491,184.4565,184.9318,81453.0
2019-07-24 10:30:00,214.0,214.41,213.94,214.31,97635.0,184.9491,185.3034,184.8972,185.217,97635.0
2019-07-24 11:00:00,214.31,214.32,213.51,213.81,62961.0,185.217,185.2257,184.5256,184.7849,62961.0
2019-07-24 11:30:00,213.8,214.51,213.79,214.18,128695.0,184.7763,185.3899,184.7676,185.1047,128695.0
2019-07-24 12:00:00,214.17,214.34,214.07,214.27,54399.0,185.096,185.2429,185.0096,185.1824,54399.0
2019-07-24 12:30:00,214.28,214.51,214.23,214.43,64376.0,185.1911,185.3899,185.1479,185.3207,64376.0
2019-07-24 13:00:00,214.44,214.45,214.0,214.15,62754.0,185.3294,185.338,184.9491,185.0787,62754.0
2019-07-24 13:30:00,214.12,214.31,213.96,214.16,51428.0,185.0528,185.217,184.9145,185.0874,51428.0
2019-07-24 14:00:00,214.18,214.55,214.18,214.31,115509.0,185.1047,185.4244,185.1047,185.217,115509.0
2019-07-24 14:30:00,214.37,214.54,214.05,214.15,79897.0,185.2689,185.4158,184.9923,185.0787,79897.0
2019-07-24 15:00:00,214.11,214.3,213.94,214.29,58936.0,185.0442,185.2084,184.8972,185.1997,58936.0
2019-07-24 15:30:00,214.28,214.79,214.27,214.73,316551.0,185.1911,185.6319,185.1824,185.58,316551.0
2019-07-25 09:30:00,214.28,215.43,213.63,214.27,167348.0,185.1911,186.185,184.6293,185.1824,167348.0
2019-07-25 10:00:00,214.31,215.54,214.3,215.11,93131.0,185.217,186.28,185.2084,185.9084,93131.0
2019-07-25 10:30:00,215.23,215.82,215.02,215.11,121441.0,186.0121,186.522,185.8306,185.9084,121441.0
2019-07-25 11:00:00,215.15,215.39,214.85,215.24,58272.0,185.943,186.1504,185.6837,186.0208,58272.0
2019-07-25 11:30:00,215.23,215.39,215.01,215.19,58835.0,186.0121,186.1504,185.822,185.9776,58835.0
2019-07-25 12:00:00,215.18,215.44,214.99,215.13,105028.0,185.9689,186.1936,185.8047,185.9257,105028.0
2019-07-25 12:30:00,215.11,215.12,214.5,214.65,70297.0,185.9084,185.9171,185.3812,185.5109,70297.0
2019-07-25 13:00:00,214.62,214.97,214.39,214.85,65516.0,185.4849,185.7874,185.2862,185.6837,65516.0
2019-07-25 13:30:00,214.86,215.3,214.86,215.2,66581.0,185.6924,186.0726,185.6924,185.9862,66581.0
2019-07-25 14:00:00,215.2,215.75,215.2,215.65,68867.0,185.9862,186.4615,185.9862,186.3751,68867.0
2019-07-25 14:30:00,215.65,215.92,215.5,215.53,104360.0,186.3751,186.6085,186.2455,186.2714,104360.0
2019-07-25 15:00:00,215.52,215.74,215.27,215.63,80607.0,186.2628,186.4529,186.0467,186.3578,80607.0
2019-07-25 15:30:00,215.61,215.77,215.18,215.63,270903.0,186.3405,186.4788,185.9689,186.3578,270903.0
2019-07-26 09:30:00,215.53,216.28,214.1,215.73,185512.0,186.2714,186.9196,185.0355,186.4443,185512.0
2019-07-26 10:00:00,215.7,216.25,215.09,215.16,124933.0,186.4183,186.8937,185.8911,185.9516,124933.0
2019-07-26 10:30:00,215.15,215.97,214.9,215.86,73896.0,185.943,186.6517,185.7269,186.5566,73896.0
2019-07-26 11:00:00,215.85,216.19,215.72,216.13,68476.0,186.548,186.8418,186.4356,186.79,68476.0
2019-07-26 11:30:00,216.13,216.53,215.95,216.38,243927.0,186.79,187.1356,186.6344,187.006,243927.0
2019-07-26 12:00:00,216.34,216.4,215.81,216.02,55623.0,186.9714,187.0233,186.5134,186.6949,55623.0
2019-07-26 12:30:00,216.06,216.08,215.83,215.98,40565.0,186.7295,186.7467,186.5307,186.6603,40565.0
2019-07-26 13:00:00,215.98,216.31,215.91,216.29,41733.0,186.6603,186.9455,186.5998,186.9282,41733.0
2019-07-26 13:30:00,216.25,216.49,216.01,216.36,83304.0,186.8937,187.1011,186.6862,186.9887,83304.0
2019-07-26 14:00:00,216.36,216.68,216.28,216.63,59785.0,186.9887,187.2653,186.9196,187.2221,59785.0
2019-07-26 14:30:00,216.59,217.06,216.59,216.93,112114.0,187.1875,187.5937,187.1875,187.4813,112114.0
2019-07-26 15:00:00,216.95,216.95,216.63,216.88,74814.0,187.4986,187.4986,187.2221,187.4381,74814.0
2019-07-26 15:30:00,216.89,217.21,216.89,216.99,224667.0,187.4468,187.7233,187.4468,187.5332,224667.0
2019-07-29 09:30:00,216.79,217.25,216.53,216.62,138772.0,187.3604,187.7579,187.1356,187.2134,138772.0
2019-07-29 10:00:00,216.6,216.99,216.35,216.78,62234.0,187.1961,187.5332,186.9801,187.3517,62234.0
2019-07-29 10:30:00,216.76,217.48,216.76,217.31,54748.0,187.3344,187.9567,187.3344,187.8098,54748.0
2019-07-29 11:00:00,217.34,217.98,217.18,217.73,68078.0,187.8357,188.3888,187.6974,188.1727,68078.0
2019-07-29 11:30:00,217.79,217.96,217.37,217.56,148942.0,188.2246,188.3715,187.8616,188.0258,148942.0
2019-07-29 12:00:00,217.56,217.7,217.39,217.56,74409.0,188.0258,188.1468,187.8789,188.0258,74409.0
2019-07-29 12:30:00,217.53,217.67,217.41,217.62,62532.0,187.9999,188.1209,187.8962,188.0777,62532.0
2019-07-29 13:00:00,217.59,217.76,217.42,217.54,57703.0,188.0518,188.1987,187.9048,188.0085,57703.0
2019-07-29 13:30:00,217.55,217.93,217.54,217.91,152928.0,188.0172,188.3456,188.0085,188.3283,152928.0
2019-07-29 14:00:00,217.9,217.91,217.58,217.7,69081.0,188.3197,188.3283,188.0431,188.1468,69081.0
2019-07-29 14:30:00,217.68,217.68,217.23,217.61,72355.0,188.1295,188.1295,187.7406,188.069,72355.0
2019-07-29 15:00:00,217.61,217.79,217.43,217.66,67977.0,188.069,188.2246,187.9135,188.1122,67977.0
2019-07-29 15:30:00,217.68,218.27,217.64,218.03,210018.0,188.1295,188.6394,188.095,188.432,210018.0
2019-07-30 09:30:00,217.52,217.97,217.1,217.55,174587.0,187.9913,188.3802,187.6283,188.0172,174587.0
2019-07-30 10:00:00,217.6,218.0,216.86,217.49,131842.0,188.0604,188.4061,187.4209,187.9653,131842.0
2019-07-30 10:30:00,217.49,218.3,217.38,218.05,86311.0,187.9653,188.6654,187.8703,188.4493,86311.0
2019-07-30 11:00:00,218.05,218.3,217.8,218.3,97030.0,188.4493,188.6654,188.2332,188.6654,97030.0
2019-07-30 11:30:00,218.31,218.55,218.14,218.17,92909.0,188.674,188.8814,188.5271,188.553,92909.0
2019-07-30 12:00:00,218.17,218.58,218.15,218.39,68395.0,188.553,188.9074,188.5357,188.7432,68395.0
2019-07-30 12:30:00,218.42,218.59,218.14,218.26,53222.0,188.7691,188.916,188.5271,188.6308,53222.0
2019-07-30 13:00:00,218.24,218.32,218.07,218.27,52535.0,188.6135,188.6827,188.4666,188.6394,52535.0
2019-07-30 13:30:00,218.25,218.27,217.76,217.88,64144.0,188.6222,188.6394,188.1987,188.3024,64144.0
2019-07-30 14:00:00,217.86,218.4,217.86,218.36,67237.0,188.2851,188.7518,188.2851,188.7172,67237.0
2019-07-30 14:30:00,218.35,218.35,217.65,217.69,69088.0,188.7086,188.7086,188.1036,188.1382,69088.0
2019-07-30 15:00:00,217.66,217.75,217.2,217.24,92590.0,188.1122,188.19,187.7147,187.7493,92590.0
2019-07-30 15:30:00,217.24,217.46,216.9,217.4,229799.0,187.7493,187.9394,187.4554,187.8875,229799.0
2019-07-31 09:30:00,216.35,216.86,215.64,216.64,178310.0,186.9801,187.4209,186.3665,187.2307,178310.0
2019-07-31 10:00:00,216.67,217.2,216.5,217.13,102578.0,187.2566,187.7147,187.1097,187.6542,102578.0
2019-07-31 10:30:00,217.17,217.17,216.62,217.02,84430.0,187.6888,187.6888,187.2134,187.5591,84430.0
2019-07-31 11:00:00,217.03,217.36,216.9,216.9,72501.0,187.5678,187.853,187.4554,187.4554,72501.0
2019-07-31 11:30:00,216.9,217.07,216.79,217.05,57910.0,187.4554,187.6023,187.3604,187.5851,57910.0
2019-07-31 12:00:00,217.05,217.06,216.79,216.94,35934.0,187.5851,187.5937,187.3604,187.49,35934.0
2019-07-31 12:30:00,216.96,217.01,216.82,216.92,46750.0,187.5073,187.5505,187.3863,187.4727,46750.0
2019-07-31 13:00:00,216.91,217.64,216.91,217.63,46319.0,187.4641,188.095,187.4641,188.0863,46319.0
2019-07-31 13:30:00,217.63,217.8,217.4,217.69,71895.0,188.0863,188.2332,187.8875,188.1382,71895.0
2019-07-31 14:00:00,217.57,217.68,216.43,216.98,152096.0,188.0345,188.1295,187.0492,187.5246,152096.0
2019-07-31 14:30:00,216.98,217.4,212.16,213.49,337002.0,187.5246,187.8875,183.3589,184.5083,337002.0
2019-07-31 15:00:00,213.47,214.31,213.17,213.93,381981.0,184.4911,185.217,184.2318,184.8886,381981.0
2019-07-31 15:30:00,213.93,214.52,213.55,213.55,371504.0,184.8886,185.3985,184.5602,184.5602,371504.0
2019-08-01 09:30:00,214.14,214.96,213.53,214.84,134362.0,185.0701,185.7788,184.5429,185.6751,134362.0
2019-08-01 10:00:00,214.8,215.64,214.5,215.64,102651.0,185.6405,186.3665,185.3812,186.3665,102651.0
2019-08-01 10:30:00,215.63,217.22,215.47,217.13,230831.0,186.3578,187.732,186.2195,187.6542,230831.0
2019-08-01 11:00:00,217.12,217.61,216.87,217.19,92903.0,187.6456,188.069,187.4295,187.7061,92903.0
2019-08-01 11:30:00,217.15,217.44,216.68,216.75,58397.0,187.6715,187.9221,187.2653,187.3258,58397.0
2019-08-01 12:00:00,216.73,216.97,216.33,216.83,74861.0,187.3085,187.5159,186.9628,187.3949,74861.0
2019-08-01 12:30:00,216.83,217.34,216.8,217.1,53017.0,187.3949,187.8357,187.369,187.6283,53017.0
2019-08-01 13:00:00,217.09,217.25,215.47,215.64,86723.0,187.6196,187.7579,186.2195,186.3665,86723.0
2019-08-01 13:30:00,215.48,215.99,212.02,213.14,258861.0,186.2282,186.669,183.2379,184.2058,258861.0
2019-08-01 14:00:00,213.03,213.74,212.24,213.53,327152.0,184.1108,184.7244,183.428,184.5429,327152.0
2019-08-01 14:30:00,213.56,214.1,212.72,213.66,394946.0,184.5688,185.0355,183.8429,184.6553,394946.0
2019-08-01 15:00:00,213.63,213.72,212.65,213.05,133337.0,184.6293,184.7071,183.7824,184.1281,133337.0
2019-08-01 15:30:00,213.04,213.5,212.55,212.77,311502.0,184.1194,184.517,183.6959,183.8861,311502.0
2019-08-02 09:30:00,211.86,212.54,211.08,211.9,277056.0,183.0996,183.6873,182.4255,183.1342,277056.0
2019-08-02 10:00:00,211.81,213.14,211.43,213.07,170702.0,183.0564,184.2058,182.728,184.1454,170702.0
2019-08-02 10:30:00,213.01,213.06,211.82,211.83,111127.0,184.0935,184.1367,183.065,183.0737,111127.0
2019-08-02 11:00:00,211.79,213.06,211.66,212.29,109697.0,183.0391,184.1367,182.9268,183.4712,109697.0
2019-08-02 11:30:00,212.28,212.9,212.03,212.86,90596.0,183.4626,183.9984,183.2465,183.9639,90596.0
2019-08-02 12:00:00,212.85,213.12,212.61,212.95,78172.0,183.9552,184.1886,183.7478,184.0416,78172.0
2019-08-02 12:30:00,212.94,213.01,212.45,212.5,46311.0,184.033,184.0935,183.6095,183.6527,46311.0
2019-08-02 13:00:00,212.44,212.72,212.1,212.72,70104.0,183.6009,183.8429,183.307,183.8429,70104.0
2019-08-02 13:30:00,212.66,212.69,211.51,211.74,106920.0,183.791,183.8169,182.7971,182.9959,106920.0
2019-08-02 14:00:00,211.72,212.15,211.5,211.76,121006.0,182.9786,183.3502,182.7885,183.0132,121006.0
2019-08-02 14:30:00,211.75,212.05,211.45,211.65,122736.0,183.0045,183.2638,182.7453,182.9181,122736.0
2019-08-02 15:00:00,211.69,212.44,211.43,212.3,90286.0,182.9527,183.6009,182.728,183.4799,90286.0
2019-08-02 15:30:00,212.37,213.05,211.63,212.11,375454.0,183.5404,184.1281,182.9008,183.3157,375454.0
2019-08-05 09:30:00,209.53,209.96,206.5,207.12,586356.0,181.0859,181.4575,178.4672,179.0031,586356.0
2019-08-05 10:00:00,207.1,207.61,206.38,207.07,179200.0,178.9858,179.4266,178.3635,178.9599,179200.0
2019-08-05 10:30:00,207.06,207.45,206.57,206.85,116140.0,178.9512,179.2883,178.5277,178.7697,116140.0
2019-08-05 11:00:00,206.81,207.24,206.44,206.6,155113.0,178.7352,179.1068,178.4154,178.5537,155113.0
2019-08-05 11:30:00,206.63,207.01,206.15,206.18,110544.0,178.5796,178.908,178.1648,178.1907,110544.0
2019-08-05 12:00:00,206.14,206.53,205.46,205.79,177683.0,178.1561,178.4932,177.5684,177.8536,177683.0
2019-08-05 12:30:00,205.86,206.12,204.1,204.2,184374.0,177.9141,178.1388,176.393,176.4795,184374.0
2019-08-05 13:00:00,204.23,205.35,204.17,204.93,137918.0,176.5054,177.4734,176.4535,177.1104,137918.0
2019-08-05 13:30:00,204.88,205.35,204.64,204.81,119445.0,177.0672,177.4734,176.8597,177.0067,119445.0
2019-08-05 14:00:00,204.78,205.5,204.42,204.49,111354.0,176.9807,177.603,176.6696,176.7301,111354.0
2019-08-05 14:30:00,204.52,205.0,204.21,204.67,133845.0,176.756,177.1709,176.4881,176.8857,133845.0
2019-08-05 15:00:00,204.69,205.55,204.08,204.86,194757.0,176.903,177.6462,176.3758,177.0499,194757.0
2019-08-05 15:30:00,204.79,205.7,204.38,204.99,546590.0,176.9894,177.7758,176.635,177.1622,546590.0
2019-08-06 09:30:00,205.01,207.14,204.5,206.41,303194.0,177.1795,179.0204,176.7387,178.3895,303194.0
2019-08-06 10:00:00,206.37,206.84,205.9,206.31,156142.0,178.3549,178.7611,177.9487,178.303,156142.0
2019-08-06 10:30:00,206.27,207.35,206.19,206.43,287525.0,178.2685,179.2019,178.1993,178.4067,287525.0
2019-08-06 11:00:00,206.43,206.44,205.52,205.86,105444.0,178.4067,178.4154,177.6203,177.9141,105444.0
2019-08-06 11:30:00,205.89,206.72,205.76,206.72,67265.0,177.94,178.6574,177.8277,178.6574,67265.0
2019-08-06 12:00:00,206.8,207.17,206.56,206.58,69000.0,178.7265,179.0463,178.5191,178.5364,69000.0
2019-08-06 12:30:00,206.52,206.59,205.78,206.08,86222.0,178.4845,178.545,177.845,178.1043,86222.0
2019-08-06 13:00:00,206.11,206.89,206.11,206.76,65440.0,178.1302,178.8043,178.1302,178.6919,65440.0
2019-08-06 13:30:00,206.78,207.39,206.66,207.2,94370.0,178.7092,179.2364,178.6055,179.0722,94370.0
2019-08-06 14:00:00,207.22,208.14,206.7,208.09,202018.0,179.0895,179.8846,178.6401,179.8414,202018.0
2019-08-06 14:30:00,208.09,208.5,207.83,207.83,129248.0,179.8414,180.1957,179.6167,179.6167,129248.0
2019-08-06 15:00:00,207.85,208.53,207.69,208.21,114089.0,179.634,180.2217,179.4957,179.9451,114089.0
2019-08-06 15:30:00,208.18,209.09,207.86,208.83,326995.0,179.9192,180.7056,179.6426,180.4809,326995.0
2019-08-07 09:30:00,206.04,206.57,203.13,204.08,462713.0,178.0697,178.5277,175.5547,176.3758,462713.0
2019-08-07 10:00:00,204.11,205.11,203.81,204.2,224387.0,176.4017,177.2659,176.1424,176.4795,224387.0
2019-08-07 10:30:00,204.13,205.67,204.09,205.52,264749.0,176.419,177.7499,176.3844,177.6203,264749.0
2019-08-07 11:00:00,205.49,206.02,204.9,205.47,197429.0,177.5944,178.0524,177.0844,177.5771,197429.0
2019-08-07 11:30:00,205.42,205.63,204.88,205.43,117749.0,177.5339,177.7153,177.0672,177.5425,117749.0
2019-08-07 12:00:00,205.43,205.6,204.82,205.36,149604.0,177.5425,177.6894,177.0153,177.482,149604.0
2019-08-07 12:30:00,205.33,206.31,205.3,205.85,117136.0,177.4561,178.303,177.4301,177.9055,117136.0
2019-08-07 13:00:00,205.86,206.85,205.86,206.61,104632.0,177.9141,178.7697,177.9141,178.5623,104632.0
2019-08-07 13:30:00,206.66,207.48,206.61,207.02,129853.0,178.6055,179.3142,178.5623,178.9166,129853.0
2019-08-07 14:00:00,207.04,207.4,206.22,206.62,101598.0,178.9339,179.2451,178.2253,178.571,101598.0
2019-08-07 14:30:00,206.57,207.76,206.48,207.76,89640.0,178.5277,179.5562,178.45,179.5562,89640.0
2019-08-07 15:00:00,207.69,208.38,207.33,208.25,163166.0,179.4957,180.092,179.1846,179.9797,163166.0
2019-08-07 15:30:00,208.26,208.5,207.63,207.92,294413.0,179.9883,180.1957,179.4438,179.6945,294413.0
2019-08-08 09:30:00,209.7,210.47,208.72,209.96,279718.0,181.2328,181.8983,180.3859,181.4575,279718.0
2019-08-08 10:00:00,209.98,210.02,209.33,209.47,109228.0,181.4748,181.5094,180.9131,181.0341,109228.0
2019-08-08 10:30:00,209.48,210.31,209.42,210.12,122521.0,181.0427,181.76,180.9908,181.5958,122521.0
2019-08-08 11:00:00,210.12,210.34,209.37,210.17,94908.0,181.5958,181.786,180.9476,181.639,94908.0
2019-08-08 11:30:00,210.16,210.97,210.07,210.91,96412.0,181.6304,182.3304,181.5526,182.2786,96412.0
2019-08-08 12:00:00,211.0,211.57,210.96,211.01,80612.0,182.3564,182.849,182.3218,182.365,80612.0
2019-08-08 12:30:00,211.03,211.55,210.94,211.47,54651.0,182.3823,182.8317,182.3045,182.7626,54651.0
2019-08-08 13:00:00,211.48,211.61,210.52,210.52,110367.0,182.7712,182.8835,181.9415,181.9415,110367.0
2019-08-08 13:30:00,210.57,211.6,210.54,211.31,119370.0,181.9847,182.8749,181.9588,182.6243,119370.0
2019-08-08 14:00:00,211.3,211.32,210.74,210.94,79500.0,182.6156,182.6329,182.1317,182.3045,79500.0
2019-08-08 14:30:00,210.95,211.49,210.78,211.07,73437.0,182.3131,182.7798,182.1662,182.4169,73437.0
2019-08-08 15:00:00,211.08,211.28,210.78,210.94,90272.0,182.4255,182.5983,182.1662,182.3045,90272.0
2019-08-08 15:30:00,210.91,211.69,210.88,211.66,334551.0,182.2786,182.9527,182.2526,182.9268,334551.0
2019-08-09 09:30:00,211.45,212.42,210.69,210.7,206815.0,182.7453,183.5836,182.0884,182.0971,206815.0
2019-08-09 10:00:00,210.71,211.17,209.1,209.61,159285.0,182.1057,182.5033,180.7143,181.1551,159285.0
2019-08-09 10:30:00,209.59,209.6,208.55,209.37,90512.0,181.1378,181.1464,180.2389,180.9476,90512.0
2019-08-09 11:00:00,209.3,209.42,207.95,207.97,103544.0,180.8871,180.9908,179.7204,179.7377,103544.0
2019-08-09 11:30:00,208.01,208.84,207.96,208.3,92920.0,179.7723,180.4896,179.729,180.0229,92920.0
2019-08-09 12:00:00,208.34,208.9,208.29,208.73,83632.0,180.0575,180.5414,180.0142,180.3945,83632.0
2019-08-09 12:30:00,208.73,210.77,208.62,209.89,102497.0,180.3945,182.1576,180.2994,181.397,102497.0
2019-08-09 13:00:00,209.82,210.89,209.82,210.73,82240.0,181.3365,182.2613,181.3365,182.123,82240.0
2019-08-09 13:30:00,210.81,211.14,210.74,210.86,73134.0,182.1922,182.4774,182.1317,182.2354,73134.0
2019-08-09 14:00:00,210.9,210.91,210.55,210.58,77714.0,182.2699,182.2786,181.9674,181.9934,77714.0
2019-08-09 14:30:00,210.61,210.77,210.11,210.33,59500.0,182.0193,182.1576,181.5872,181.7773,59500.0
2019-08-09 15:00:00,210.34,211.31,210.25,210.54,145239.0,181.786,182.6243,181.7082,181.9588,145239.0
2019-08-09 15:30:00,210.51,211.02,210.0,210.12,291235.0,181.9329,182.3736,181.4921,181.5958,291235.0
2019-08-12 09:30:00,208.1,209.5,208.05,209.31,183206.0,179.85,181.06,179.8068,180.8958,183206.0
2019-08-12 10:00:00,209.31,209.64,208.5,208.7,72818.0,180.8958,181.181,180.1957,180.3686,72818.0
2019-08-12 10:30:00,208.67,208.86,207.87,208.37,117600.0,180.3427,180.5069,179.6513,180.0834,117600.0
2019-08-12 11:00:00,208.34,208.34,207.17,207.45,89194.0,180.0575,180.0575,179.0463,179.2883,89194.0
2019-08-12 11:30:00,207.45,208.16,207.05,208.06,112240.0,179.2883,179.9019,178.9426,179.8155,112240.0
2019-08-12 12:00:00,208.03,208.2,207.43,208.2,54139.0,179.7895,179.9365,179.271,179.9365,54139.0
2019-08-12 12:30:00,208.18,208.27,207.52,207.81,64309.0,179.9192,179.997,179.3488,179.5994,64309.0
2019-08-12 13:00:00,207.75,207.97,207.33,207.67,46744.0,179.5476,179.7377,179.1846,179.4784,46744.0
2019-08-12 13:30:00,207.65,207.7,207.13,207.56,65314.0,179.4611,179.5043,179.0117,179.3833,65314.0
2019-08-12 14:00:00,207.56,207.92,207.09,207.15,114605.0,179.3833,179.6945,178.9771,179.029,114605.0
2019-08-12 14:30:00,207.17,207.28,206.15,206.4,91885.0,179.0463,179.1414,178.1648,178.3808,91885.0
2019-08-12 15:00:00,206.36,206.89,206.33,206.81,104037.0,178.3462,178.8043,178.3203,178.7352,104037.0
2019-08-12 15:30:00,206.81,207.24,206.44,206.97,96428.0,178.7352,179.1068,178.4154,178.8734,96428.0
2019-08-13 09:30:00,206.31,210.76,204.78,210.6,379743.0,178.303,182.1489,176.9807,182.0107,379743.0
2019-08-13 10:00:00,210.56,211.62,209.83,210.97,358139.0,181.9761,182.8922,181.3452,182.3304,358139.0
2019-08-13 10:30:00,210.96,211.31,209.79,209.79,221252.0,182.3218,182.6243,181.3106,181.3106,221252.0
2019-08-13 11:00:00,209.7,210.06,208.2,208.39,328721.0,181.2328,181.544,179.9365,180.1007,328721.0
2019-08-13 11:30:00,208.42,209.27,207.99,208.82,118567.0,180.1266,180.8612,179.755,180.4723,118567.0
2019-08-13 12:00:00,208.86,210.46,208.74,209.85,286301.0,180.5069,181.8897,180.4032,181.3625,286301.0
2019-08-13 12:30:00,209.94,210.33,209.62,210.06,82905.0,181.4403,181.7773,181.1637,181.544,82905.0
2019-08-13 13:00:00,210.05,210.41,209.3,209.56,70817.0,181.5353,181.8465,180.8871,181.1118,70817.0
2019-08-13 13:30:00,209.54,209.97,209.36,209.8,69661.0,181.0946,181.4662,180.939,181.3193,69661.0
2019-08-13 14:00:00,209.8,210.0,209.37,209.61,69336.0,181.3193,181.4921,180.9476,181.1551,69336.0
2019-08-13 14:30:00,209.63,209.71,208.65,208.77,106894.0,181.1723,181.2415,180.3254,180.4291,106894.0
2019-08-13 15:00:00,208.76,208.94,208.46,208.69,118350.0,180.4204,180.576,180.1612,180.3599,118350.0
2019-08-13 15:30:00,208.68,208.7,208.1,208.42,364950.0,180.3513,180.3686,179.85,180.1266,364950.0
2019-08-14 09:30:00,204.46,205.36,203.13,204.67,406156.0,176.7042,177.482,175.5547,176.8857,406156.0
2019-08-14 10:00:00,204.67,205.03,204.01,204.88,185515.0,176.8857,177.1968,176.3153,177.0672,185515.0
2019-08-14 10:30:00,204.82,204.99,203.45,203.46,151956.0,177.0153,177.1622,175.8313,175.8399,151956.0
2019-08-14 11:00:00,203.46,203.7,202.83,203.42,195353.0,175.8399,176.0473,175.2955,175.8054,195353.0
2019-08-14 11:30:00,203.52,203.75,202.67,203.41,172136.0,175.8918,176.0906,175.1572,175.7967,172136.0
2019-08-14 12:00:00,203.36,203.36,202.78,203.0,143036.0,175.7535,175.7535,175.2522,175.4424,143036.0
2019-08-14 12:30:00,203.0,203.65,202.16,202.24,150169.0,175.4424,176.0041,174.7164,174.7855,150169.0
2019-08-14 13:00:00,202.21,203.85,201.75,203.42,194067.0,174.7596,176.177,174.3621,175.8054,194067.0
2019-08-14 13:30:00,203.4,203.7,202.97,203.17,102613.0,175.7881,176.0473,175.4164,175.5893,102613.0
2019-08-14 14:00:00,203.12,203.52,202.55,202.61,101048.0,175.5461,175.8918,175.0535,175.1053,101048.0
2019-08-14 14:30:00,202.64,202.74,201.69,202.1,146177.0,175.1312,175.2177,174.3102,174.6645,146177.0
2019-08-14 15:00:00,202.07,203.12,201.63,202.42,164097.0,174.6386,175.5461,174.2584,174.9411,164097.0
2019-08-14 15:30:00,202.35,202.74,201.51,201.63,571593.0,174.8806,175.2177,174.1546,174.2584,571593.0
2019-08-15 09:30:00,203.0,203.76,201.61,202.46,433807.0,175.4424,176.0992,174.2411,174.9757,433807.0
2019-08-15 10:00:00,202.45,202.72,200.41,200.42,289283.0,174.967,175.2004,173.204,173.2126,289283.0
2019-08-15 10:30:00,200.42,201.08,200.1,200.61,278766.0,173.2126,173.783,172.9361,173.3768,278766.0
2019-08-15 11:00:00,200.58,200.73,199.62,200.69,198917.0,173.3509,173.4805,172.5212,173.446,198917.0
2019-08-15 11:30:00,200.66,200.85,200.18,200.23,87822.0,173.42,173.5842,173.0052,173.0484,87822.0
2019-08-15 12:00:00,200.25,201.33,200.07,201.16,204387.0,173.0657,173.9991,172.9101,173.8522,204387.0
2019-08-15 12:30:00,201.16,201.53,200.76,201.09,91732.0,173.8522,174.1719,173.5065,173.7917,91732.0
2019-08-15 13:00:00,201.09,201.35,200.48,200.63,80489.0,173.7917,174.0164,173.2645,173.3941,80489.0
2019-08-15 13:30:00,200.63,200.75,199.05,199.36,171787.0,173.3941,173.4978,172.0286,172.2965,171787.0
2019-08-15 14:00:00,199.3,200.93,199.11,200.87,225917.0,172.2447,173.6534,172.0804,173.6015,225917.0
2019-08-15 14:30:00,200.88,201.48,200.52,201.06,109626.0,173.6102,174.1287,173.299,173.7657,109626.0
2019-08-15 15:00:00,201.06,202.02,201.06,201.65,109796.0,173.7657,174.5954,173.7657,174.2756,109796.0
2019-08-15 15:30:00,201.59,202.37,201.55,201.68,476089.0,174.2238,174.8979,174.1892,174.3016,476089.0
2019-08-16 09:30:00,203.75,204.43,202.14,202.52,460359.0,176.0906,176.6782,174.6991,175.0275,460359.0
2019-08-16 10:00:00,202.5,203.13,201.67,202.7,268626.0,175.0102,175.5547,174.2929,175.1831,268626.0
2019-08-16 10:30:00,202.72,203.72,202.7,203.72,209385.0,175.2004,176.0646,175.1831,176.0646,209385.0
2019-08-16 11:00:00,203.75,203.76,203.15,203.33,108717.0,176.0906,176.0992,175.572,175.7276,108717.0
2019-08-16 11:30:00,203.35,203.51,203.01,203.44,146956.0,175.7449,175.8831,175.451,175.8226,146956.0
2019-08-16 12:00:00,203.37,203.49,202.9,203.35,142181.0,175.7621,175.8659,175.3559,175.7449,142181.0
2019-08-16 12:30:00,203.35,203.36,202.83,202.98,109141.0,175.7449,175.7535,175.2955,175.4251,109141.0
2019-08-16 13:00:00,202.95,203.27,202.92,202.97,94784.0,175.3992,175.6757,175.3732,175.4164,94784.0
2019-08-16 13:30:00,202.97,203.2,202.9,202.93,106104.0,175.4164,175.6152,175.3559,175.3819,106104.0
2019-08-16 14:00:00,202.96,203.16,202.78,202.96,92128.0,175.4078,175.5807,175.2522,175.4078,92128.0
2019-08-16 14:30:00,202.92,203.15,202.63,203.07,126985.0,175.3732,175.572,175.1226,175.5029,126985.0
2019-08-16 15:00:00,203.05,203.43,203.0,203.3,157141.0,175.4856,175.814,175.4424,175.7016,157141.0
2019-08-16 15:30:00,203.28,203.89,202.95,203.64,421653.0,175.6844,176.2116,175.3992,175.9955,421653.0
2019-08-19 09:30:00,206.98,208.82,205.3,206.36,611407.0,178.8821,180.4723,177.4301,178.3462,611407.0
2019-08-19 10:00:00,206.29,207.77,206.0,207.56,404591.0,178.2857,179.5648,178.0351,179.3833,404591.0
2019-08-19 10:30:00,207.56,207.91,207.24,207.25,216467.0,179.3833,179.6858,179.1068,179.1154,216467.0
2019-08-19 11:00:00,207.29,207.78,207.11,207.17,253825.0,179.15,179.5735,178.9944,179.0463,253825.0
2019-08-19 11:30:00,207.15,207.64,206.7,206.76,323285.0,179.029,179.4525,178.6401,178.6919,323285.0
2019-08-19 12:00:00,206.76,207.11,206.39,206.51,427770.0,178.6919,178.9944,178.3722,178.4759,427770.0
2019-08-19 12:30:00,206.47,207.29,206.43,207.14,214604.0,178.4413,179.15,178.4067,179.0204,214604.0
2019-08-19 13:00:00,207.17,207.64,207.03,207.64,228884.0,179.0463,179.4525,178.9253,179.4525,228884.0
2019-08-19 13:30:00,207.6,208.17,207.55,208.1,401733.0,179.4179,179.9105,179.3747,179.85,401733.0
2019-08-19 14:00:00,208.09,208.43,207.81,208.41,203444.0,179.8414,180.1352,179.5994,180.118,203444.0
2019-08-19 14:30:00,208.41,208.63,207.86,208.03,279795.0,180.118,180.3081,179.6426,179.7895,279795.0
2019-08-19 15:00:00,208.06,208.39,207.53,208.31,459024.0,179.8155,180.1007,179.3574,180.0315,459024.0
2019-08-19 15:30:00,208.33,208.58,207.9,208.04,636845.0,180.0488,180.2649,179.6772,179.7982,636845.0
2019-08-20 09:30:00,213.5,217.62,212.17,216.3,2040044.0,184.517,188.0777,183.3675,186.9369,2040044.0
2019-08-20 10:00:00,216.32,217.65,215.93,216.7,945790.0,186.9542,188.1036,186.6171,187.2826,945790.0
2019-08-20 10:30:00,216.73,217.73,216.21,216.8,717828.0,187.3085,188.1727,186.8591,187.369,717828.0
2019-08-20 11:00:00,216.78,217.85,216.7,217.3,750152.0,187.3517,188.2765,187.2826,187.8011,750152.0
2019-08-20 11:30:00,217.27,217.6,216.72,217.23,546951.0,187.7752,188.0604,187.2999,187.7406,546951.0
2019-08-20 12:00:00,217.29,217.72,216.9,217.14,370048.0,187.7925,188.1641,187.4554,187.6628,370048.0
2019-08-20 12:30:00,217.17,217.46,216.62,216.79,319817.0,187.6888,187.9394,187.2134,187.3604,319817.0
2019-08-20 13:00:00,216.76,217.46,216.71,217.29,594734.0,187.3344,187.9394,187.2912,187.7925,594734.0
2019-08-20 13:30:00,217.28,217.5,216.95,217.44,250732.0,187.7838,187.974,187.4986,187.9221,250732.0
2019-08-20 14:00:00,217.45,217.83,216.96,217.68,571980.0,187.9308,188.2592,187.5073,188.1295,571980.0
2019-08-20 14:30:00,217.68,217.83,216.8,217.15,655382.0,188.1295,188.2592,187.369,187.6715,655382.0
2019-08-20 15:00:00,217.13,217.35,216.8,217.31,589475.0,187.6542,187.8443,187.369,187.8098,589475.0
2019-08-20 15:30:00,217.29,217.79,216.96,217.14,1024200.0,187.7925,188.2246,187.5073,187.6628,1024200.0
2019-08-21 09:30:00,218.73,219.23,216.76,218.93,1166837.0,189.037,189.4691,187.3344,189.2098,1166837.0
2019-08-21 10:00:00,218.91,219.88,218.57,219.84,908571.0,189.1926,190.0309,188.8987,189.9963,908571.0
2019-08-21 10:30:00,219.81,219.85,218.51,218.96,583279.0,189.9704,190.005,188.8469,189.2358,583279.0
2019-08-21 11:00:00,218.97,219.22,218.58,219.0,316905.0,189.2444,189.4605,188.9074,189.2703,316905.0
2019-08-21 11:30:00,218.97,220.18,218.72,220.05,508203.0,189.2444,190.2902,189.0284,190.1778,508203.0
2019-08-21 12:00:00,220.07,220.69,219.96,220.47,595362.0,190.1951,190.7309,190.1,190.5408,595362.0
2019-08-21 12:30:00,220.5,220.68,219.9,219.92,365197.0,190.5667,190.7223,190.0482,190.0655,365197.0
2019-08-21 13:00:00,219.93,220.46,219.91,220.26,150646.0,190.0741,190.5321,190.0568,190.3593,150646.0
2019-08-21 13:30:00,220.28,220.47,220.05,220.22,140801.0,190.3766,190.5408,190.1778,190.3247,140801.0
2019-08-21 14:00:00,220.17,220.8,219.63,220.54,240568.0,190.2815,190.826,189.8148,190.6013,240568.0
2019-08-21 14:30:00,220.55,220.59,219.92,220.43,133636.0,190.6099,190.6445,190.0655,190.5062,133636.0
2019-08-21 15:00:00,220.45,220.88,220.29,220.75,198484.0,190.5235,190.8951,190.3852,190.7828,198484.0
2019-08-21 15:30:00,220.76,220.86,220.26,220.49,576951.0,190.7914,190.8778,190.3593,190.5581,576951.0
2019-08-22 09:30:00,220.05,222.66,220.05,222.43,416996.0,190.1778,192.4335,190.1778,192.2347,416996.0
2019-08-22 10:00:00,222.42,222.42,221.4,221.59,242381.0,192.2261,192.2261,191.3445,191.5087,242381.0
2019-08-22 10:30:00,221.53,221.55,219.88,220.25,386089.0,191.4569,191.4742,190.0309,190.3507,386089.0
2019-08-22 11:00:00,220.25,221.93,220.25,221.37,311472.0,190.3507,191.8026,190.3507,191.3186,311472.0
2019-08-22 11:30:00,221.39,221.84,221.3,221.4,108940.0,191.3359,191.7248,191.2581,191.3445,108940.0
2019-08-22 12:00:00,221.47,221.83,221.18,221.29,181937.0,191.405,191.7162,191.1544,191.2495,181937.0
2019-08-22 12:30:00,221.3,221.84,221.29,221.42,109689.0,191.2581,191.7248,191.2495,191.3618,109689.0
2019-08-22 13:00:00,221.42,222.0,221.41,221.84,108603.0,191.3618,191.8631,191.3532,191.7248,108603.0
2019-08-22 13:30:00,221.87,221.98,221.58,221.73,103771.0,191.7507,191.8458,191.5001,191.6297,103771.0
2019-08-22 14:00:00,221.73,221.82,221.08,221.29,167683.0,191.6297,191.7075,191.068,191.2495,167683.0
2019-08-22 14:30:00,221.28,221.69,221.06,221.56,220151.0,191.2408,191.5952,191.0507,191.4828,220151.0
2019-08-22 15:00:00,221.58,221.63,221.04,221.24,172027.0,191.5001,191.5433,191.0334,191.2063,172027.0
2019-08-22 15:30:00,221.26,221.97,220.85,221.06,568883.0,191.2235,191.8372,190.8692,191.0507,568883.0
2019-08-23 09:30:00,219.9,220.7,218.74,219.6,391285.0,190.0482,190.7396,189.0456,189.7889,391285.0
2019-08-23 10:00:00,219.69,220.53,219.13,219.7,196269.0,189.8667,190.5926,189.3827,189.8753,196269.0
2019-08-23 10:30:00,219.79,220.87,219.64,219.92,119611.0,189.9531,190.8865,189.8235,190.0655,119611.0
2019-08-23 11:00:00,219.94,220.11,217.26,218.32,291652.0,190.0827,190.2297,187.7666,188.6827,291652.0
2019-08-23 11:30:00,218.43,218.56,217.6,217.6,203543.0,188.7777,188.8901,188.0604,188.0604,203543.0
2019-08-23 12:00:00,217.66,219.03,217.48,218.44,246597.0,188.1122,189.2963,187.9567,188.7864,246597.0
2019-08-23 12:30:00,218.4,218.81,218.2,218.59,146137.0,188.7518,189.1061,188.5789,188.916,146137.0
2019-08-23 13:00:00,218.59,218.96,218.14,218.34,139784.0,188.916,189.2358,188.5271,188.6999,139784.0
2019-08-23 13:30:00,218.27,218.93,218.23,218.56,146475.0,188.6394,189.2098,188.6049,188.8901,146475.0
2019-08-23 14:00:00,218.6,218.6,218.16,218.49,166235.0,188.9246,188.9246,188.5444,188.8296,166235.0
2019-08-23 14:30:00,218.51,218.77,217.97,218.26,363874.0,188.8469,189.0716,188.3802,188.6308,363874.0
2019-08-23 15:00:00,218.21,218.66,217.9,218.15,176611.0,188.5876,188.9765,188.3197,188.5357,176611.0
2019-08-23 15:30:00,218.14,218.24,216.01,217.54,817408.0,188.5271,188.6135,186.6862,188.0085,817408.0
2019-08-26 09:30:00,218.46,219.5,216.49,217.2,337670.0,188.8036,189.7025,187.1011,187.7147,337670.0
2019-08-26 10:00:00,217.17,217.3,216.18,216.41,141197.0,187.6888,187.8011,186.8332,187.0319,141197.0
2019-08-26 10:30:00,216.5,217.92,216.26,217.01,130231.0,187.1097,188.337,186.9023,187.5505,130231.0
2019-08-26 11:00:00,217.14,218.34,217.08,217.55,114219.0,187.6628,188.6999,187.611,188.0172,114219.0
2019-08-26 11:30:00,217.57,217.74,217.14,217.65,149877.0,188.0345,188.1814,187.6628,188.1036,149877.0
2019-08-26 12:00:00,217.67,218.88,217.54,218.43,199489.0,188.1209,189.1666,188.0085,188.7777,199489.0
2019-08-26 12:30:00,218.43,218.56,217.98,218.28,184770.0,188.7777,188.8901,188.3888,188.6481,184770.0
2019-08-26 13:00:00,218.29,218.5,217.95,218.16,115852.0,188.6567,188.8382,188.3629,188.5444,115852.0
2019-08-26 13:30:00,218.14,218.27,217.87,218.04,101299.0,188.5271,188.6394,188.2937,188.4407,101299.0
2019-08-26 14:00:00,218.07,218.07,217.29,217.46,122895.0,188.4666,188.4666,187.7925,187.9394,122895.0
2019-08-26 14:30:00,217.45,218.15,217.38,218.14,110356.0,187.9308,188.5357,187.8703,188.5271,110356.0
2019-08-26 15:00:00,218.13,218.46,217.97,218.26,126882.0,188.5184,188.8036,188.3802,188.6308,126882.0
2019-08-26 15:30:00,218.28,218.78,217.83,218.78,327378.0,188.6481,189.0802,188.2592,189.0802,327378.0
2019-08-27 09:30:00,219.55,220.21,219.15,219.74,350166.0,189.7457,190.3161,189.4,189.9099,350166.0
2019-08-27 10:00:00,219.85,220.34,219.71,219.96,112240.0,190.005,190.4284,189.884,190.1,112240.0
2019-08-27 10:30:00,219.92,220.41,219.82,219.92,82014.0,190.0655,190.4889,189.979,190.0655,82014.0
2019-08-27 11:00:00,219.89,220.22,219.23,219.42,112212.0,190.0395,190.3247,189.4691,189.6333,112212.0
2019-08-27 11:30:00,219.44,219.73,218.93,218.98,67035.0,189.6506,189.9012,189.2098,189.2531,67035.0
2019-08-27 12:00:00,218.97,219.23,218.42,218.91,88786.0,189.2444,189.4691,188.7691,189.1926,88786.0
2019-08-27 12:30:00,218.89,219.06,218.02,218.21,78959.0,189.1753,189.3222,188.4234,188.5876,78959.0
2019-08-27 13:00:00,218.17,218.74,218.12,218.63,64886.0,188.553,189.0456,188.5098,188.9506,64886.0
2019-08-27 13:30:00,218.63,219.13,218.4,218.45,76448.0,188.9506,189.3827,188.7518,188.795,76448.0
2019-08-27 14:00:00,218.48,218.65,218.12,218.21,66536.0,188.8209,188.9679,188.5098,188.5876,66536.0
2019-08-27 14:30:00,218.21,218.53,217.91,218.43,92878.0,188.5876,188.8641,188.3283,188.7777,92878.0
2019-08-27 15:00:00,218.46,218.89,218.09,218.16,169805.0,188.8036,189.1753,188.4839,188.5444,169805.0
2019-08-27 15:30:00,218.15,218.59,217.97,218.05,279887.0,188.5357,188.916,188.3802,188.4493,279887.0
2019-08-28 09:30:00,217.88,218.92,217.11,218.88,199425.0,188.3024,189.2012,187.6369,189.1666,199425.0
2019-08-28 10:00:00,218.8,219.32,218.48,218.99,118604.0,189.0975,189.5469,188.8209,189.2617,118604.0
2019-08-28 10:30:00,219.0,220.04,219.0,219.52,112946.0,189.2703,190.1692,189.2703,189.7198,112946.0
2019-08-28 11:00:00,219.5,220.29,219.27,220.04,95287.0,189.7025,190.3852,189.5037,190.1692,95287.0
2019-08-28 11:30:00,220.04,220.63,219.86,220.58,99600.0,190.1692,190.6791,190.0136,190.6359,99600.0
2019-08-28 12:00:00,220.57,221.41,220.53,221.18,161023.0,190.6272,191.3532,190.5926,191.1544,161023.0
2019-08-28 12:30:00,221.19,221.85,221.13,221.67,289261.0,191.163,191.7334,191.1112,191.5779,289261.0
2019-08-28 13:00:00,221.64,221.82,221.12,221.66,156185.0,191.552,191.7075,191.1025,191.5692,156185.0
2019-08-28 13:30:00,221.66,221.9,221.45,221.52,119744.0,191.5692,191.7767,191.3878,191.4482,119744.0
2019-08-28 14:00:00,221.53,221.72,221.33,221.49,64556.0,191.4569,191.6211,191.284,191.4223,64556.0
2019-08-28 14:30:00,221.51,221.97,221.49,221.92,105270.0,191.4396,191.8372,191.4223,191.7939,105270.0
2019-08-28 15:00:00,221.93,222.0,221.63,221.63,163263.0,191.8026,191.8631,191.5433,191.5433,163263.0
2019-08-28 15:30:00,221.6,222.09,221.49,221.98,339465.0,191.5174,191.9409,191.4223,191.8458,339465.0
2019-08-29 09:30:00,223.9,225.08,223.76,224.82,422496.0,193.5052,194.525,193.3842,194.3003,422496.0
2019-08-29 10:00:00,224.77,224.77,223.76,224.63,168861.0,194.2571,194.2571,193.3842,194.1361,168861.0
2019-08-29 10:30:00,224.63,226.13,224.24,226.13,368544.0,194.1361,195.4324,193.799,195.4324,368544.0
2019-08-29 11:00:00,226.04,227.2,225.82,226.75,415310.0,195.3546,196.3572,195.1645,195.9683,415310.0
2019-08-29 11:30:00,226.78,227.41,226.55,226.86,166870.0,195.9942,196.5387,195.7954,196.0633,166870.0
2019-08-29 12:00:00,226.9,227.67,226.65,227.2,254286.0,196.0979,196.7634,195.8818,196.3572,254286.0
2019-08-29 12:30:00,227.19,227.46,226.99,227.21,196817.0,196.3485,196.5819,196.1757,196.3658,196817.0
2019-08-29 13:00:00,227.19,227.7,227.06,227.08,156146.0,196.3485,196.7893,196.2362,196.2535,156146.0
2019-08-29 13:30:00,227.08,227.17,226.65,226.85,120520.0,196.2535,196.3312,195.8818,196.0547,120520.0
2019-08-29 14:00:00,226.91,227.41,226.8,227.36,118703.0,196.1065,196.5387,196.0115,196.4955,118703.0
2019-08-29 14:30:00,227.34,227.66,227.04,227.04,95302.0,196.4782,196.7547,196.2189,196.2189,95302.0
2019-08-29 15:00:00,227.09,227.12,226.47,226.58,117280.0,196.2621,196.288,195.7263,195.8213,117280.0
2019-08-29 15:30:00,226.59,227.39,226.59,227.31,401040.0,195.83,196.5214,195.83,196.4522,401040.0
2019-08-30 09:30:00,228.43,229.25,228.0,228.54,347825.0,197.4202,198.1289,197.0486,197.5153,347825.0
2019-08-30 10:00:00,228.61,229.05,228.3,228.86,166108.0,197.5758,197.956,197.3079,197.7918,166108.0
2019-08-30 10:30:00,228.88,229.27,228.11,228.26,190194.0,197.8091,198.1462,197.1436,197.2733,190194.0
2019-08-30 11:00:00,228.3,228.37,226.69,226.88,231619.0,197.3079,197.3683,195.9164,196.0806,231619.0
2019-08-30 11:30:00,226.89,228.13,226.89,227.63,135536.0,196.0893,197.1609,196.0893,196.7288,135536.0
2019-08-30 12:00:00,227.67,228.12,227.45,227.95,105799.0,196.7634,197.1523,196.5732,197.0054,105799.0
2019-08-30 12:30:00,227.95,228.11,227.64,227.89,94034.0,197.0054,197.1436,196.7374,196.9535,94034.0
2019-08-30 13:00:00,227.9,227.97,227.53,227.71,63266.0,196.9622,197.0226,196.6424,196.7979,63266.0
2019-08-30 13:30:00,227.64,227.69,227.28,227.35,81199.0,196.7374,196.7807,196.4263,196.4868,81199.0
2019-08-30 14:00:00,227.41,228.11,227.41,228.11,119592.0,196.5387,197.1436,196.5387,197.1436,119592.0
2019-08-30 14:30:00,228.13,228.3,227.37,227.39,96111.0,197.1609,197.3079,196.5041,196.5214,96111.0
2019-08-30 15:00:00,227.42,227.82,227.27,227.75,126205.0,196.5473,196.893,196.4177,196.8325,126205.0
2019-08-30 15:30:00,227.77,228.18,227.51,227.58,466320.0,196.8498,197.2041,196.6251,196.6856,466320.0
2019-09-03 09:30:00,226.45,227.63,225.52,226.79,398058.0,195.709,196.7288,194.9052,196.0028,398058.0
2019-09-03 10:00:00,226.74,226.8,225.04,225.32,265322.0,195.9596,196.0115,194.4904,194.7324,265322.0
2019-09-03 10:30:00,225.38,226.65,225.32,226.16,190894.0,194.7842,195.8818,194.7324,195.4584,190894.0
2019-09-03 11:00:00,226.12,226.17,225.11,225.44,208234.0,195.4238,195.467,194.5509,194.8361,208234.0
2019-09-03 11:30:00,225.43,225.62,224.62,224.64,170642.0,194.8275,194.9917,194.1274,194.1447,170642.0
2019-09-03 12:00:00,224.66,224.8,224.11,224.19,126633.0,194.162,194.283,193.6867,193.7558,126633.0
2019-09-03 12:30:00,224.15,224.22,223.57,223.6,94003.0,193.7212,193.7817,193.22,193.2459,94003.0
2019-09-03 13:00:00,223.57,224.11,223.57,224.1,85838.0,193.22,193.6867,193.22,193.678,85838.0
2019-09-03 13:30:00,224.11,224.12,223.67,223.94,97353.0,193.6867,193.6953,193.3064,193.5397,97353.0
2019-09-03 14:00:00,223.94,223.94,223.39,223.55,116466.0,193.5397,193.5397,193.0644,193.2027,116466.0
2019-09-03 14:30:00,223.52,223.89,223.38,223.66,103938.0,193.1767,193.4965,193.0557,193.2977,103938.0
2019-09-03 15:00:00,223.66,224.35,223.5,224.13,180788.0,193.2977,193.8941,193.1595,193.7039,180788.0
2019-09-03 15:30:00,224.14,224.71,223.99,224.1,452274.0,193.7126,194.2052,193.5829,193.678,452274.0
2019-09-04 09:30:00,223.95,224.0,221.25,221.83,335779.0,194.7227,194.7662,192.3751,192.8794,335779.0
2019-09-04 10:00:00,221.85,222.02,220.67,221.9,266416.0,192.8968,193.0446,191.8708,192.9402,266416.0
2019-09-04 10:30:00,221.88,222.4,221.78,222.37,114539.0,192.9229,193.375,192.8359,193.3489,114539.0
2019-09-04 11:00:00,222.39,222.89,222.04,222.88,95662.0,193.3663,193.801,193.062,193.7923,95662.0
2019-09-04 11:30:00,222.88,223.26,222.57,223.19,138703.0,193.7923,194.1228,193.5228,194.0619,138703.0
2019-09-04 12:00:00,223.16,223.2,222.66,222.76,76622.0,194.0358,194.0706,193.6011,193.688,76622.0
2019-09-04 12:30:00,222.75,222.77,222.34,222.47,81061.0,193.6793,193.6967,193.3228,193.4359,81061.0
2019-09-04 13:00:00,222.45,222.99,222.41,222.86,64028.0,193.4185,193.888,193.3837,193.775,64028.0
2019-09-04 13:30:00,222.87,222.95,222.58,222.64,60046.0,193.7836,193.8532,193.5315,193.5837,60046.0
2019-09-04 14:00:00,222.65,223.0,222.52,222.94,99860.0,193.5924,193.8967,193.4793,193.8445,99860.0
2019-09-04 14:30:00,222.98,223.5,222.93,223.4,79524.0,193.8793,194.3314,193.8358,194.2445,79524.0
2019-09-04 15:00:00,223.4,223.65,223.26,223.62,94659.0,194.2445,194.4619,194.1228,194.4358,94659.0
2019-09-04 15:30:00,223.62,224.15,223.61,224.15,312226.0,194.4358,194.8966,194.4271,194.8966,312226.0
2019-09-05 09:30:00,226.3,228.23,226.25,227.12,296261.0,196.766,198.4441,196.7225,197.479,296261.0
2019-09-05 10:00:00,227.16,227.97,227.09,227.39,150840.0,197.5138,198.2181,197.4529,197.7138,150840.0
2019-09-05 10:30:00,227.41,228.46,227.41,228.27,171566.0,197.7311,198.6441,197.7311,198.4789,171566.0
2019-09-05 11:00:00,228.29,228.45,227.82,228.04,111258.0,198.4963,198.6354,198.0876,198.2789,111258.0
2019-09-05 11:30:00,228.05,228.7,227.91,227.95,101749.0,198.2876,198.8528,198.1659,198.2007,101749.0
2019-09-05 12:00:00,227.94,228.47,227.91,228.22,212126.0,198.192,198.6528,198.1659,198.4354,212126.0
2019-09-05 12:30:00,228.22,228.27,227.78,228.06,87138.0,198.4354,198.4789,198.0529,198.2963,87138.0
2019-09-05 13:00:00,228.08,228.49,227.96,228.36,77088.0,198.3137,198.6702,198.2094,198.5572,77088.0
2019-09-05 13:30:00,228.38,228.63,228.18,228.56,80664.0,198.5745,198.7919,198.4006,198.7311,80664.0
2019-09-05 14:00:00,228.59,228.6,228.23,228.39,50844.0,198.7571,198.7658,198.4441,198.5832,50844.0
2019-09-05 14:30:00,228.37,228.49,228.22,228.45,68538.0,198.5659,198.6702,198.4354,198.6354,68538.0
2019-09-05 15:00:00,228.46,228.78,228.43,228.49,110477.0,198.6441,198.9223,198.618,198.6702,110477.0
2019-09-05 15:30:00,228.51,228.68,228.03,228.14,336107.0,198.6876,198.8354,198.2702,198.3659,336107.0
2019-09-06 09:30:00,228.7,229.38,227.88,229.29,193574.0,198.8528,199.444,198.1398,199.3658,193574.0
2019-09-06 10:00:00,229.32,229.75,228.95,229.5,165200.0,199.3919,199.7658,199.0702,199.5484,165200.0
2019-09-06 10:30:00,229.54,229.69,229.19,229.56,108830.0,199.5832,199.7136,199.2788,199.6005,108830.0
2019-09-06 11:00:00,229.56,229.69,228.94,229.05,100091.0,199.6005,199.7136,199.0615,199.1571,100091.0
2019-09-06 11:30:00,229.08,229.63,228.96,229.31,111224.0,199.1832,199.6614,199.0789,199.3832,111224.0
2019-09-06 12:00:00,229.34,230.62,229.3,230.39,305516.0,199.4093,200.5222,199.3745,200.3222,305516.0
2019-09-06 12:30:00,230.36,230.83,229.94,230.72,213030.0,200.2961,200.7048,199.931,200.6092,213030.0
2019-09-06 13:00:00,230.66,230.77,230.41,230.77,88885.0,200.557,200.6526,200.3396,200.6526,88885.0
2019-09-06 13:30:00,230.78,231.21,230.76,230.83,113711.0,200.6613,201.0352,200.6439,200.7048,113711.0
2019-09-06 14:00:00,230.85,230.86,230.46,230.6,84912.0,200.7222,200.7309,200.3831,200.5048,84912.0
2019-09-06 14:30:00,230.62,230.83,230.57,230.65,103219.0,200.5222,200.7048,200.4787,200.5483,103219.0
2019-09-06 15:00:00,230.64,231.27,230.54,231.2,149822.0,200.5396,201.0874,200.4527,201.0265,149822.0
2019-09-06 15:30:00,231.17,231.37,230.75,231.12,367725.0,201.0004,201.1743,200.6352,200.957,367725.0
2019-09-09 09:30:00,231.5,233.36,230.07,233.29,324695.0,201.2874,202.9046,200.044,202.8438,324695.0
2019-09-09 10:00:00,233.32,233.87,233.02,233.55,217974.0,202.8698,203.3481,202.609,203.0698,217974.0
2019-09-09 10:30:00,233.6,233.85,233.13,233.22,102345.0,203.1133,203.3307,202.7046,202.7829,102345.0
2019-09-09 11:00:00,233.26,233.29,231.28,231.39,196705.0,202.8177,202.8438,201.0961,201.1917,196705.0
2019-09-09 11:30:00,231.38,231.62,231.14,231.21,118000.0,201.183,201.3917,200.9743,201.0352,118000.0
2019-09-09 12:00:00,231.26,231.4,230.64,231.12,154079.0,201.0787,201.2004,200.5396,200.957,154079.0
2019-09-09 12:30:00,231.08,231.52,230.54,231.48,88550.0,200.9222,201.3048,200.4527,201.27,88550.0
2019-09-09 13:00:00,231.49,231.54,230.98,231.12,60703.0,201.2787,201.3221,200.8352,200.957,60703.0
2019-09-09 13:30:00,231.09,231.85,230.78,231.78,105188.0,200.9309,201.5917,200.6613,201.5308,105188.0
2019-09-09 14:00:00,231.78,231.84,231.46,231.49,85657.0,201.5308,201.583,201.2526,201.2787,85657.0
2019-09-09 14:30:00,231.46,231.85,231.37,231.63,137710.0,201.2526,201.5917,201.1743,201.4004,137710.0
2019-09-09 15:00:00,231.63,232.18,231.54,232.08,129591.0,201.4004,201.8786,201.3221,201.7917,129591.0
2019-09-09 15:30:00,232.07,233.06,232.05,232.88,320320.0,201.783,202.6438,201.7656,202.4873,320320.0
2019-09-10 09:30:00,232.25,232.42,231.41,231.78,287564.0,201.9395,202.0873,201.2091,201.5308,287564.0
2019-09-10 10:00:00,231.81,231.83,229.91,231.11,250941.0,201.5569,201.5743,199.9049,200.9483,250941.0
2019-09-10 10:30:00,231.11,231.49,229.71,229.99,195341.0,200.9483,201.2787,199.731,199.9744,195341.0
2019-09-10 11:00:00,230.01,230.54,229.85,230.5,167588.0,199.9918,200.4527,199.8527,200.4179,167588.0
2019-09-10 11:30:00,230.48,231.84,230.45,231.56,184423.0,200.4005,201.583,200.3744,201.3395,184423.0
2019-09-10 12:00:00,231.59,232.53,231.51,232.37,153017.0,201.3656,202.1829,201.2961,202.0438,153017.0
2019-09-10 12:30:00,232.35,232.88,232.33,232.73,119942.0,202.0264,202.4873,202.009,202.3568,119942.0
2019-09-10 13:00:00,232.72,232.73,232.05,232.26,153623.0,202.3481,202.3568,201.7656,201.9482,153623.0
2019-09-10 13:30:00,232.27,232.89,232.19,232.73,111291.0,201.9569,202.496,201.8873,202.3568,111291.0
2019-09-10 14:00:00,232.74,232.75,232.19,232.42,130355.0,202.3655,202.3742,201.8873,202.0873,130355.0
2019-09-10 14:30:00,232.42,232.67,232.12,232.33,139612.0,202.0873,202.3047,201.8264,202.009,139612.0
2019-09-10 15:00:00,232.33,232.43,232.03,232.26,135070.0,202.009,202.096,201.7482,201.9482,135070.0
2019-09-10 15:30:00,232.28,233.02,232.15,233.01,583512.0,201.9656,202.609,201.8525,202.6003,583512.0
2019-09-11 09:30:00,232.93,233.6,231.8,231.82,241337.0,202.5307,203.1133,201.5482,201.5656,241337.0
2019-09-11 10:00:00,231.83,232.62,231.02,232.54,172189.0,201.5743,202.2612,200.87,202.1916,172189.0
2019-09-11 10:30:00,232.51,233.19,232.41,232.96,108660.0,202.1655,202.7568,202.0786,202.5568,108660.0
2019-09-11 11:00:00,232.96,233.49,232.79,233.26,138589.0,202.5568,203.0177,202.409,202.8177,138589.0
2019-09-11 11:30:00,233.28,233.45,232.85,232.98,71033.0,202.8351,202.9829,202.4612,202.5742,71033.0
2019-09-11 12:00:00,233.0,233.26,232.84,233.02,76718.0,202.5916,202.8177,202.4525,202.609,76718.0
2019-09-11 12:30:00,233.04,233.41,232.98,233.37,70488.0,202.6264,202.9481,202.5742,202.9133,70488.0
2019-09-11 13:00:00,233.36,233.65,233.2,233.42,80592.0,202.9046,203.1568,202.7655,202.9568,80592.0
2019-09-11 13:30:00,233.44,233.68,233.05,233.19,65177.0,202.9742,203.1829,202.6351,202.7568,65177.0
2019-09-11 14:00:00,233.19,233.23,232.38,232.43,103106.0,202.7568,202.7916,202.0525,202.096,103106.0
2019-09-11 14:30:00,232.42,232.5,231.94,232.34,91913.0,202.0873,202.1569,201.6699,202.0177,91913.0
2019-09-11 15:00:00,232.33,232.41,232.1,232.23,138574.0,202.009,202.0786,201.8091,201.9221,138574.0
2019-09-11 15:30:00,232.23,232.62,232.05,232.5,383102.0,201.9221,202.2612,201.7656,202.1569,383102.0
2019-09-12 09:30:00,233.42,234.9,233.11,233.6,251690.0,202.9568,204.2436,202.6872,203.1133,251690.0
2019-09-12 10:00:00,233.54,234.99,233.34,234.45,238278.0,203.0611,204.3219,202.8872,203.8524,238278.0
2019-09-12 10:30:00,234.46,234.53,233.15,233.5,159130.0,203.8611,203.9219,202.722,203.0263,159130.0
2019-09-12 11:00:00,233.56,234.14,233.36,233.93,110188.0,203.0785,203.5828,202.9046,203.4002,110188.0
2019-09-12 11:30:00,233.98,234.15,233.65,234.09,87747.0,203.4437,203.5915,203.1568,203.5393,87747.0
2019-09-12 12:00:00,234.05,234.54,233.92,234.45,85617.0,203.5046,203.9306,203.3915,203.8524,85617.0
2019-09-12 12:30:00,234.48,234.54,234.22,234.5,92191.0,203.8784,203.9306,203.6524,203.8958,92191.0
2019-09-12 13:00:00,234.49,235.1,234.45,234.8,185593.0,203.8871,204.4175,203.8524,204.1567,185593.0
2019-09-12 13:30:00,234.85,235.44,234.82,235.18,104350.0,204.2002,204.7132,204.1741,204.4871,104350.0
2019-09-12 14:00:00,235.15,235.2,234.62,234.93,101251.0,204.461,204.5045,204.0002,204.2697,101251.0
2019-09-12 14:30:00,234.94,235.49,234.66,234.99,120757.0,204.2784,204.7566,204.035,204.3219,120757.0
2019-09-12 15:00:00,234.98,235.0,234.14,234.29,127719.0,204.3132,204.3306,203.5828,203.7132,127719.0
2019-09-12 15:30:00,234.3,234.45,233.66,233.8,312373.0,203.7219,203.8524,203.1655,203.2872,312373.0
2019-09-13 09:30:00,234.33,234.97,233.0,233.51,249448.0,203.748,204.3045,202.5916,203.035,249448.0
2019-09-13 10:00:00,233.38,233.55,232.61,232.65,217187.0,202.922,203.0698,202.2525,202.2873,217187.0
2019-09-13 10:30:00,232.65,233.53,232.33,233.43,144908.0,202.2873,203.0524,202.009,202.9655,144908.0
2019-09-13 11:00:00,233.45,234.13,233.34,233.73,129169.0,202.9829,203.5741,202.8872,203.2263,129169.0
2019-09-13 11:30:00,233.79,234.47,233.74,234.27,85912.0,203.2785,203.8698,203.235,203.6959,85912.0
2019-09-13 12:00:00,234.28,234.61,234.16,234.5,109748.0,203.7046,203.9915,203.6002,203.8958,109748.0
2019-09-13 12:30:00,234.48,234.54,233.68,233.68,89701.0,203.8784,203.9306,203.1829,203.1829,89701.0
2019-09-13 13:00:00,233.68,233.9,233.55,233.6,87550.0,203.1829,203.3741,203.0698,203.1133,87550.0
2019-09-13 13:30:00,233.57,233.61,232.9,233.11,92973.0,203.0872,203.122,202.5047,202.6872,92973.0
2019-09-13 14:00:00,233.13,233.65,233.12,233.56,79969.0,202.7046,203.1568,202.6959,203.0785,79969.0
2019-09-13 14:30:00,233.6,233.81,233.55,233.65,93887.0,203.1133,203.2959,203.0698,203.1568,93887.0
2019-09-13 15:00:00,233.62,233.62,233.19,233.47,111382.0,203.1307,203.1307,202.7568,203.0003,111382.0
2019-09-13 15:30:00,233.48,234.13,233.43,233.98,344162.0,203.009,203.5741,202.9655,203.4437,344162.0
2019-09-16 09:30:00,232.73,233.61,231.88,233.1,210726.0,202.3568,203.122,201.6178,202.6785,210726.0
2019-09-16 10:00:00,232.95,233.37,231.82,231.87,173808.0,202.5481,202.9133,201.5656,201.6091,173808.0
2019-09-16 10:30:00,231.87,232.19,231.22,231.34,116794.0,201.6091,201.8873,201.0439,201.1482,116794.0
2019-09-16 11:00:00,231.41,231.87,231.15,231.54,145515.0,201.2091,201.6091,200.983,201.3221,145515.0
2019-09-16 11:30:00,231.47,231.56,230.96,230.97,81933.0,201.2613,201.3395,200.8178,200.8265,81933.0
2019-09-16 12:00:00,231.01,231.64,230.92,231.59,82898.0,200.8613,201.4091,200.7831,201.3656,82898.0
2019-09-16 12:30:00,231.61,231.93,231.44,231.92,68088.0,201.383,201.6612,201.2352,201.6525,68088.0
2019-09-16 13:00:00,231.93,232.08,231.72,231.73,38851.0,201.6612,201.7917,201.4787,201.4873,38851.0
2019-09-16 13:30:00,231.79,231.81,231.08,231.08,52262.0,201.5395,201.5569,200.9222,200.9222,52262.0
2019-09-16 14:00:00,231.12,231.21,230.61,230.72,103375.0,200.957,201.0352,200.5135,200.6092,103375.0
2019-09-16 14:30:00,230.73,231.13,230.63,231.07,115323.0,200.6179,200.9657,200.5309,200.9135,115323.0
2019-09-16 15:00:00,231.06,231.58,231.06,231.39,97529.0,200.9048,201.3569,200.9048,201.1917,97529.0
2019-09-16 15:30:00,231.39,231.57,230.82,230.93,279891.0,201.1917,201.3482,200.6961,200.7918,279891.0
2019-09-17 09:30:00,226.99,229.13,226.47,227.3,606488.0,197.366,199.2267,196.9138,197.6355,606488.0
2019-09-17 10:00:00,227.3,229.3,227.16,229.21,236809.0,197.6355,199.3745,197.5138,199.2962,236809.0
2019-09-17 10:30:00,229.23,229.35,228.36,228.38,112526.0,199.3136,199.418,198.5572,198.5745,112526.0
2019-09-17 11:00:00,228.39,228.78,227.85,227.95,128021.0,198.5832,198.9223,198.1137,198.2007,128021.0
2019-09-17 11:30:00,227.91,228.51,227.91,228.25,70013.0,198.1659,198.6876,198.1659,198.4615,70013.0
2019-09-17 12:00:00,228.28,228.36,228.02,228.1,79627.0,198.4876,198.5572,198.2615,198.3311,79627.0
2019-09-17 12:30:00,228.09,228.11,227.68,227.75,99090.0,198.3224,198.3398,197.9659,198.0268,99090.0
2019-09-17 13:00:00,227.76,228.48,227.76,228.37,89559.0,198.0355,198.6615,198.0355,198.5659,89559.0
2019-09-17 13:30:00,228.37,229.48,228.37,229.18,231703.0,198.5659,199.531,198.5659,199.2701,231703.0
2019-09-17 14:00:00,229.23,229.45,228.68,229.44,93798.0,199.3136,199.5049,198.8354,199.4962,93798.0
2019-09-17 14:30:00,229.45,229.69,229.3,229.41,132747.0,199.5049,199.7136,199.3745,199.4701,132747.0
2019-09-17 15:00:00,229.43,229.86,229.38,229.84,149143.0,199.4875,199.8614,199.444,199.844,149143.0
2019-09-17 15:30:00,229.83,230.33,229.79,230.12,364341.0,199.8353,200.2701,199.8005,200.0875,364341.0
2019-09-18 09:30:00,230.37,230.93,229.87,230.76,157835.0,200.3048,200.7918,199.8701,200.6439,157835.0
2019-09-18 10:00:00,230.76,231.53,230.67,231.08,102092.0,200.6439,201.3134,200.5657,200.9222,102092.0
2019-09-18 10:30:00,231.15,231.21,230.31,230.31,80428.0,200.983,201.0352,200.2527,200.2527,80428.0
2019-09-18 11:00:00,230.3,230.3,229.51,229.64,84351.0,200.244,200.244,199.5571,199.6701,84351.0
2019-09-18 11:30:00,229.62,230.4,229.62,230.22,67887.0,199.6527,200.3309,199.6527,200.1744,67887.0
2019-09-18 12:00:00,230.21,230.6,230.13,230.58,71857.0,200.1657,200.5048,200.0962,200.4874,71857.0
2019-09-18 12:30:00,230.56,230.61,230.22,230.28,40129.0,200.47,200.5135,200.1744,200.2266,40129.0
2019-09-18 13:00:00,230.28,230.67,230.21,230.27,64542.0,200.2266,200.5657,200.1657,200.2179,64542.0
2019-09-18 13:30:00,230.27,230.7,230.18,230.47,70434.0,200.2179,200.5918,200.1396,200.3918,70434.0
2019-09-18 14:00:00,230.48,230.83,229.04,229.37,120971.0,200.4005,200.7048,199.1484,199.4353,120971.0
2019-09-18 14:30:00,229.45,229.71,229.01,229.44,78835.0,199.5049,199.731,199.1223,199.4962,78835.0
2019-09-18 15:00:00,229.45,230.36,229.25,230.28,93719.0,199.5049,200.2961,199.331,200.2266,93719.0
2019-09-18 15:30:00,230.29,231.21,230.23,230.98,245368.0,200.2353,201.0352,200.1831,200.8352,245368.0
2019-09-19 09:30:00,231.15,231.4,230.0,230.38,294552.0,200.983,201.2004,199.9831,200.3135,294552.0
2019-09-19 10:00:00,230.35,230.51,230.0,230.17,120339.0,200.2874,200.4266,199.9831,200.1309,120339.0
2019-09-19 10:30:00,230.18,230.71,229.62,229.76,100984.0,200.1396,200.6005,199.6527,199.7744,100984.0
2019-09-19 11:00:00,229.75,230.16,229.52,229.98,90272.0,199.7658,200.1222,199.5658,199.9657,90272.0
2019-09-19 11:30:00,229.99,230.28,229.87,230.15,101758.0,199.9744,200.2266,199.8701,200.1135,101758.0
2019-09-19 12:00:00,230.16,230.38,229.87,229.99,88742.0,200.1222,200.3135,199.8701,199.9744,88742.0
2019-09-19 12:30:00,229.99,230.5,229.92,230.48,80756.0,199.9744,200.4179,199.9136,200.4005,80756.0
2019-09-19 13:00:00,230.5,230.75,230.17,230.29,54758.0,200.4179,200.6352,200.1309,200.2353,54758.0
2019-09-19 13:30:00,230.28,230.28,229.4,229.58,86611.0,200.2266,200.2266,199.4614,199.6179,86611.0
2019-09-19 14:00:00,229.57,229.73,229.12,229.2,140426.0,199.6092,199.7484,199.218,199.2875,140426.0
2019-09-19 14:30:00,229.21,229.34,228.54,228.71,235079.0,199.2962,199.4093,198.7137,198.8615,235079.0
2019-09-19 15:00:00,228.69,228.96,228.55,228.71,157756.0,198.8441,199.0789,198.7224,198.8615,157756.0
2019-09-19 15:30:00,228.68,228.83,227.95,228.0,372848.0,198.8354,198.9658,198.2007,198.2441,372848.0
2019-09-20 09:30:00,227.99,229.74,227.64,228.9,1897860.0,198.2354,199.7571,197.9311,199.0267,1897860.0
2019-09-20 10:00:00,228.91,230.05,228.87,229.25,212233.0,199.0354,200.0266,199.0006,199.331,212233.0
2019-09-20 10:30:00,229.27,229.46,228.78,229.29,222591.0,199.3484,199.5136,198.9223,199.3658,222591.0
2019-09-20 11:00:00,229.29,229.7,229.15,229.28,166592.0,199.3658,199.7223,199.2441,199.3571,166592.0
2019-09-20 11:30:00,229.22,229.7,228.99,229.65,142589.0,199.3049,199.7223,199.1049,199.6788,142589.0
2019-09-20 12:00:00,229.69,229.74,229.29,229.3,89292.0,199.7136,199.7571,199.3658,199.3745,89292.0
2019-09-20 12:30:00,229.3,229.37,228.81,228.98,85899.0,199.3745,199.4353,198.9484,199.0962,85899.0
2019-09-20 13:00:00,228.99,229.17,227.25,227.87,139473.0,199.1049,199.2614,197.592,198.1311,139473.0
2019-09-20 13:30:00,227.84,228.06,227.24,227.89,108802.0,198.105,198.2963,197.5833,198.1485,108802.0
2019-09-20 14:00:00,227.98,228.24,227.29,227.48,141857.0,198.2268,198.4528,197.6268,197.792,141857.0
2019-09-20 14:30:00,227.45,227.52,226.8,227.22,127672.0,197.7659,197.8268,197.2008,197.5659,127672.0
2019-09-20 15:00:00,227.23,227.25,226.52,226.59,129033.0,197.5746,197.592,196.9573,197.0182,129033.0
2019-09-20 15:30:00,226.61,226.65,224.23,224.63,1094523.0,197.0355,197.0703,194.9662,195.314,1094523.0
2019-09-23 09:30:00,224.16,227.0,223.95,226.57,292126.0,194.9053,197.3746,194.7227,197.0008,292126.0
2019-09-23 10:00:00,226.66,227.14,226.31,226.78,105164.0,197.079,197.4964,196.7747,197.1834,105164.0
2019-09-23 10:30:00,226.82,227.05,226.5,226.6,102693.0,197.2181,197.4181,196.9399,197.0269,102693.0
2019-09-23 11:00:00,226.63,227.01,226.5,226.96,119999.0,197.0529,197.3833,196.9399,197.3399,119999.0
2019-09-23 11:30:00,226.96,227.03,226.28,226.57,109452.0,197.3399,197.4007,196.7486,197.0008,109452.0
2019-09-23 12:00:00,226.57,226.98,226.24,226.86,88216.0,197.0008,197.3573,196.7138,197.2529,88216.0
2019-09-23 12:30:00,226.91,226.94,226.45,226.55,74941.0,197.2964,197.3225,196.8964,196.9834,74941.0
2019-09-23 13:00:00,226.61,226.71,226.32,226.7,54943.0,197.0355,197.1225,196.7834,197.1138,54943.0
2019-09-23 13:30:00,226.68,226.91,226.41,226.65,98354.0,197.0964,197.2964,196.8616,197.0703,98354.0
2019-09-23 14:00:00,226.69,226.85,226.38,226.39,70294.0,197.1051,197.2442,196.8356,196.8443,70294.0
2019-09-23 14:30:00,226.39,226.44,226.01,226.03,123905.0,196.8443,196.8877,196.5139,196.5312,123905.0
2019-09-23 15:00:00,226.05,226.47,225.94,226.4,93526.0,196.5486,196.9138,196.453,196.853,93526.0
2019-09-23 15:30:00,226.4,226.74,226.14,226.26,277376.0,196.853,197.1486,196.6269,196.7312,277376.0
2019-09-24 09:30:00,228.14,230.24,227.7,229.52,328224.0,198.3659,200.1918,197.9833,199.5658,328224.0
2019-09-24 10:00:00,229.47,229.47,228.11,228.41,178108.0,199.5223,199.5223,198.3398,198.6006,178108.0
2019-09-24 10:30:00,228.36,229.02,228.29,228.54,142109.0,198.5572,199.131,198.4963,198.7137,142109.0
2019-09-24 11:00:00,228.51,228.51,227.57,227.67,126635.0,198.6876,198.6876,197.8703,197.9572,126635.0
2019-09-24 11:30:00,227.65,227.65,226.91,227.19,114102.0,197.9398,197.9398,197.2964,197.5399,114102.0
2019-09-24 12:00:00,227.2,227.68,226.12,226.4,111753.0,197.5485,197.9659,196.6095,196.853,111753.0
2019-09-24 12:30:00,226.46,226.76,225.88,226.12,107114.0,196.9051,197.166,196.4008,196.6095,107114.0
2019-09-24 13:00:00,226.08,226.77,226.02,226.35,221330.0,196.5747,197.1747,196.5225,196.8095,221330.0
2019-09-24 13:30:00,226.35,226.65,226.13,226.23,301057.0,196.8095,197.0703,196.6182,196.7051,301057.0
2019-09-24 14:00:00,226.22,226.5,225.52,226.17,283311.0,196.6964,196.9399,196.0878,196.653,283311.0
2019-09-24 14:30:00,226.14,226.26,225.42,225.62,166000.0,196.6269,196.7312,196.0009,196.1748,166000.0
2019-09-24 15:00:00,225.62,225.62,224.81,225.13,221698.0,196.1748,196.1748,195.4705,195.7487,221698.0
2019-09-24 15:30:00,225.1,225.63,224.78,225.29,449915.0,195.7226,196.1834,195.4444,195.8878,449915.0
2019-09-25 09:30:00,226.59,227.18,225.57,225.83,272596.0,197.0182,197.5312,196.1313,196.3573,272596.0
2019-09-25 10:00:00,225.84,225.85,224.5,225.08,247414.0,196.366,196.3747,195.2009,195.7052,247414.0
2019-09-25 10:30:00,225.01,226.3,225.0,225.78,455419.0,195.6444,196.766,195.6357,196.3139,455419.0
2019-09-25 11:00:00,225.78,226.41,225.6,226.4,136509.0,196.3139,196.8616,196.1574,196.853,136509.0
2019-09-25 11:30:00,226.38,226.62,226.06,226.6,93356.0,196.8356,197.0442,196.5573,197.0269,93356.0
2019-09-25 12:00:00,226.61,226.73,226.13,226.23,117077.0,197.0355,197.1399,196.6182,196.7051,117077.0
2019-09-25 12:30:00,226.25,226.39,226.1,226.24,94160.0,196.7225,196.8443,196.5921,196.7138,94160.0
2019-09-25 13:00:00,226.25,226.45,226.14,226.37,53400.0,196.7225,196.8964,196.6269,196.8269,53400.0
2019-09-25 13:30:00,226.37,227.15,226.36,227.08,121625.0,196.8269,197.5051,196.8182,197.4442,121625.0
2019-09-25 14:00:00,227.09,227.59,227.05,227.49,157664.0,197.4529,197.8876,197.4181,197.8007,157664.0
2019-09-25 14:30:00,227.43,227.69,227.2,227.57,84572.0,197.7485,197.9746,197.5485,197.8703,84572.0
2019-09-25 15:00:00,227.57,227.86,227.44,227.64,122936.0,197.8703,198.1224,197.7572,197.9311,122936.0
2019-09-25 15:30:00,227.64,228.45,227.64,228.17,365830.0,197.9311,198.6354,197.9311,198.392,365830.0
2019-09-26 09:30:00,229.68,231.12,229.0,229.84,380022.0,199.7049,200.957,199.1136,199.844,380022.0
2019-09-26 10:00:00,229.79,230.29,229.45,230.23,254678.0,199.8005,200.2353,199.5049,200.1831,254678.0
2019-09-26 10:30:00,230.3,230.77,230.11,230.21,256040.0,200.244,200.6526,200.0788,200.1657,256040.0
2019-09-26 11:00:00,230.19,230.66,229.82,230.16,155412.0,200.1483,200.557,199.8266,200.1222,155412.0
2019-09-26 11:30:00,230.31,230.7,229.72,229.82,139935.0,200.2527,200.5918,199.7397,199.8266,139935.0
2019-09-26 12:00:00,229.79,230.45,229.56,230.43,140941.0,199.8005,200.3744,199.6005,200.357,140941.0
2019-09-26 12:30:00,230.4,230.4,229.92,230.1,165871.0,200.3309,200.3309,199.9136,200.0701,165871.0
2019-09-26 13:00:00,230.12,230.16,229.6,229.73,95894.0,200.0875,200.1222,199.6353,199.7484,95894.0
2019-09-26 13:30:00,229.73,230.33,229.41,230.28,172300.0,199.7484,200.2701,199.4701,200.2266,172300.0
2019-09-26 14:00:00,230.36,230.96,230.2,230.86,143141.0,200.2961,200.8178,200.157,200.7309,143141.0
2019-09-26 14:30:00,230.87,230.9,230.34,230.61,142520.0,200.7396,200.7657,200.2788,200.5135,142520.0
2019-09-26 15:00:00,230.6,231.01,230.38,230.78,182490.0,200.5048,200.8613,200.3135,200.6613,182490.0
2019-09-26 15:30:00,230.8,230.89,229.61,229.94,479290.0,200.6787,200.757,199.644,199.931,479290.0
2019-09-27 09:30:00,231.61,231.75,229.33,229.33,209371.0,201.383,201.5047,199.4006,199.4006,209371.0
2019-09-27 10:00:00,229.32,230.34,229.19,230.01,122054.0,199.3919,200.2788,199.2788,199.9918,122054.0
2019-09-27 10:30:00,230.0,230.77,229.95,230.55,109507.0,199.9831,200.6526,199.9397,200.4613,109507.0
2019-09-27 11:00:00,230.57,230.82,230.4,230.78,61706.0,200.4787,200.6961,200.3309,200.6613,61706.0
2019-09-27 11:30:00,230.79,230.92,229.25,230.51,181720.0,200.67,200.7831,199.331,200.4266,181720.0
2019-09-27 12:00:00,230.48,230.62,229.94,230.12,173549.0,200.4005,200.5222,199.931,200.0875,173549.0
2019-09-27 12:30:00,230.14,230.33,229.89,229.93,110314.0,200.1049,200.2701,199.8875,199.9223,110314.0
2019-09-27 13:00:00,229.88,230.59,229.79,230.34,101371.0,199.8788,200.4961,199.8005,200.2788,101371.0
2019-09-27 13:30:00,230.34,230.72,229.98,230.27,75905.0,200.2788,200.6092,199.9657,200.2179,75905.0
2019-09-27 14:00:00,230.31,230.31,229.6,229.62,102597.0,200.2527,200.2527,199.6353,199.6527,102597.0
2019-09-27 14:30:00,229.53,229.72,229.13,229.4,95532.0,199.5745,199.7397,199.2267,199.4614,95532.0
2019-09-27 15:00:00,229.43,230.1,229.4,229.72,102870.0,199.4875,200.0701,199.4614,199.7397,102870.0
2019-09-27 15:30:00,229.67,230.12,229.59,229.83,314287.0,199.6962,200.0875,199.6266,199.8353,314287.0
2019-09-30 09:30:00,230.19,231.4,230.12,231.23,188019.0,200.1483,201.2004,200.0875,201.0526,188019.0
2019-09-30 10:00:00,231.19,231.19,230.36,230.6,142720.0,201.0178,201.0178,200.2961,200.5048,142720.0
2019-09-30 10:30:00,230.63,231.03,230.47,230.91,78403.0,200.5309,200.8787,200.3918,200.7744,78403.0
2019-09-30 11:00:00,230.93,231.77,230.88,231.77,130639.0,200.7918,201.5221,200.7483,201.5221,130639.0
2019-09-30 11:30:00,231.77,231.81,231.49,231.6,76647.0,201.5221,201.5569,201.2787,201.3743,76647.0
2019-09-30 12:00:00,231.62,232.13,231.44,231.99,122803.0,201.3917,201.8351,201.2352,201.7134,122803.0
2019-09-30 12:30:00,232.04,232.15,231.85,232.15,58124.0,201.7569,201.8525,201.5917,201.8525,58124.0
2019-09-30 13:00:00,232.18,232.51,231.86,231.94,131037.0,201.8786,202.1655,201.6004,201.6699,131037.0
2019-09-30 13:30:00,231.95,232.12,231.8,231.95,106024.0,201.6786,201.8264,201.5482,201.6786,106024.0
2019-09-30 14:00:00,231.94,232.41,231.65,232.37,111380.0,201.6699,202.0786,201.4178,202.0438,111380.0
2019-09-30 14:30:00,232.35,232.59,232.12,232.38,177572.0,202.0264,202.2351,201.8264,202.0525,177572.0
2019-09-30 15:00:00,232.38,232.39,231.89,231.96,105489.0,202.0525,202.0612,201.6265,201.6873,105489.0
2019-09-30 15:30:00,231.96,232.19,231.67,231.96,414477.0,201.6873,201.8873,201.4352,201.6873,414477.0
2019-10-01 09:30:00,233.01,234.51,233.0,234.51,285032.0,202.6003,203.9045,202.5916,203.9045,285032.0
2019-10-01 10:00:00,234.47,234.5,231.87,232.69,201271.0,203.8698,203.8958,201.6091,202.3221,201271.0
2019-10-01 10:30:00,232.63,233.28,232.49,232.9,248357.0,202.2699,202.8351,202.1482,202.5047,248357.0
2019-10-01 11:00:00,232.83,232.84,231.72,231.91,154541.0,202.4438,202.4525,201.4787,201.6439,154541.0
2019-10-01 11:30:00,231.94,232.02,231.06,231.79,106112.0,201.6699,201.7395,200.9048,201.5395,106112.0
2019-10-01 12:00:00,231.76,231.87,230.92,231.28,91909.0,201.5134,201.6091,200.7831,201.0961,91909.0
2019-10-01 12:30:00,231.28,231.78,231.16,231.25,75187.0,201.0961,201.5308,200.9917,201.07,75187.0
2019-10-01 13:00:00,231.28,231.36,230.95,231.03,106601.0,201.0961,201.1656,200.8091,200.8787,106601.0
2019-10-01 13:30:00,231.02,231.59,231.02,231.54,104805.0,200.87,201.3656,200.87,201.3221,104805.0
2019-10-01 14:00:00,231.52,231.86,231.3,231.54,144183.0,201.3048,201.6004,201.1135,201.3221,144183.0
2019-10-01 14:30:00,231.55,231.91,231.27,231.33,112137.0,201.3308,201.6439,201.0874,201.1395,112137.0
2019-10-01 15:00:00,231.32,231.47,230.93,231.13,125729.0,201.1309,201.2613,200.7918,200.9657,125729.0
2019-10-01 15:30:00,231.14,231.55,230.72,231.05,315335.0,200.9743,201.3308,200.6092,200.8961,315335.0
2019-10-02 09:30:00,230.6,230.6,227.14,228.11,393324.0,200.5048,200.5048,197.4964,198.3398,393324.0
2019-10-02 10:00:00,228.14,228.83,227.19,227.75,284870.0,198.3659,198.9658,197.5399,198.0268,284870.0
2019-10-02 10:30:00,227.63,227.71,225.95,226.34,174499.0,197.9224,197.992,196.4617,196.8008,174499.0
2019-10-02 11:00:00,226.28,226.6,225.22,225.22,460993.0,196.7486,197.0269,195.827,195.827,460993.0
2019-10-02 11:30:00,225.27,226.19,225.04,226.03,110109.0,195.8704,196.6704,195.6704,196.5312,110109.0
2019-10-02 12:00:00,225.98,226.0,225.35,225.72,116783.0,196.4878,196.5052,195.94,196.2617,116783.0
2019-10-02 12:30:00,225.72,225.74,224.34,224.71,146271.0,196.2617,196.2791,195.0618,195.3835,146271.0
2019-10-02 13:00:00,224.7,225.53,224.62,225.43,126441.0,195.3748,196.0965,195.3053,196.0095,126441.0
2019-10-02 13:30:00,225.4,225.71,225.39,225.68,101199.0,195.9835,196.253,195.9748,196.2269,101199.0
2019-10-02 14:00:00,225.62,226.76,225.49,226.3,140508.0,196.1748,197.166,196.0617,196.766,140508.0
2019-10-02 14:30:00,226.36,226.69,225.96,226.4,102223.0,196.8182,197.1051,196.4704,196.853,102223.0
2019-10-02 15:00:00,226.45,226.51,225.97,226.17,126209.0,196.8964,196.9486,196.4791,196.653,126209.0
2019-10-02 15:30:00,226.11,226.26,225.37,225.6,319761.0,196.6008,196.7312,195.9574,196.1574,319761.0
2019-10-03 09:30:00,225.0,226.59,224.76,226.33,265466.0,195.6357,197.0182,195.427,196.7921,265466.0
2019-10-03 10:00:00,226.27,226.27,222.12,224.16,300641.0,196.7399,196.7399,193.1315,194.9053,300641.0
2019-10-03 10:30:00,224.26,224.66,223.4,223.99,105486.0,194.9922,195.34,194.2445,194.7575,105486.0
2019-10-03 11:00:00,223.92,225.62,223.72,225.0,135342.0,194.6966,196.1748,194.5227,195.6357,135342.0
2019-10-03 11:30:00,224.93,224.98,224.36,224.64,61118.0,195.5748,195.6183,195.0792,195.3226,61118.0
2019-10-03 12:00:00,224.73,225.54,224.68,225.45,75590.0,195.4009,196.1052,195.3574,196.0269,75590.0
2019-10-03 12:30:00,225.44,226.0,225.37,225.87,88584.0,196.0182,196.5052,195.9574,196.3921,88584.0
2019-10-03 13:00:00,225.89,226.11,225.42,225.57,125313.0,196.4095,196.6008,196.0009,196.1313,125313.0
2019-10-03 13:30:00,225.61,226.4,225.55,226.12,69257.0,196.1661,196.853,196.1139,196.6095,69257.0
2019-10-03 14:00:00,226.08,226.56,225.82,226.43,111803.0,196.5747,196.9921,196.3486,196.879,111803.0
2019-10-03 14:30:00,226.44,226.44,225.94,226.04,76613.0,196.8877,196.8877,196.453,196.5399,76613.0
2019-10-03 15:00:00,226.19,226.33,225.93,226.14,68971.0,196.6704,196.7921,196.4443,196.6269,68971.0
2019-10-03 15:30:00,226.09,226.78,225.69,226.71,198038.0,196.5834,197.1834,196.2356,197.1225,198038.0
2019-10-04 09:30:00,227.17,227.94,227.02,227.92,204678.0,197.5225,198.192,197.392,198.1746,204678.0
2019-10-04 10:00:00,227.95,228.21,227.53,228.06,113512.0,198.2007,198.4267,197.8355,198.2963,113512.0
2019-10-04 10:30:00,228.08,228.13,227.15,227.52,73287.0,198.3137,198.3572,197.5051,197.8268,73287.0
2019-10-04 11:00:00,227.54,228.71,227.36,228.58,188348.0,197.8442,198.8615,197.6877,198.7484,188348.0
2019-10-04 11:30:00,228.62,229.21,228.52,228.66,98803.0,198.7832,199.2962,198.6963,198.818,98803.0
2019-10-04 12:00:00,228.74,229.18,228.4,228.67,66290.0,198.8876,199.2701,198.5919,198.8267,66290.0
2019-10-04 12:30:00,228.66,228.9,228.32,228.36,92482.0,198.818,199.0267,198.5224,198.5572,92482.0
2019-10-04 13:00:00,228.36,228.6,228.05,228.09,107188.0,198.5572,198.7658,198.2876,198.3224,107188.0
2019-10-04 13:30:00,228.1,228.35,227.76,228.11,74410.0,198.3311,198.5485,198.0355,198.3398,74410.0
2019-10-04 14:00:00,228.1,228.68,228.02,228.32,129946.0,198.3311,198.8354,198.2615,198.5224,129946.0
2019-10-04 14:30:00,228.3,228.37,227.6,227.64,175312.0,198.505,198.5659,197.8963,197.9311,175312.0
2019-10-04 15:00:00,227.66,227.91,227.52,227.73,204325.0,197.9485,198.1659,197.8268,198.0094,204325.0
2019-10-04 15:30:00,227.76,228.13,227.65,227.85,493757.0,198.0355,198.3572,197.9398,198.1137,493757.0
2019-10-07 09:30:00,227.51,228.13,226.37,227.08,162433.0,197.8181,198.3572,196.8269,197.4442,162433.0
2019-10-07 10:00:00,227.09,227.48,226.92,227.08,205686.0,197.4529,197.792,197.3051,197.4442,205686.0
2019-10-07 10:30:00,227.08,227.34,226.64,227.12,242884.0,197.4442,197.6703,197.0616,197.479,242884.0
2019-10-07 11:00:00,227.09,227.44,226.64,226.82,154882.0,197.4529,197.7572,197.0616,197.2181,154882.0
2019-10-07 11:30:00,226.8,227.35,226.8,227.17,106719.0,197.2008,197.679,197.2008,197.5225,106719.0
2019-10-07 12:00:00,227.16,227.24,226.69,226.74,90412.0,197.5138,197.5833,197.1051,197.1486,90412.0
2019-10-07 12:30:00,226.72,227.1,226.64,227.02,94094.0,197.1312,197.4616,197.0616,197.392,94094.0
2019-10-07 13:00:00,226.99,227.12,226.61,226.87,149100.0,197.366,197.479,197.0355,197.2616,149100.0
2019-10-07 13:30:00,226.85,227.66,226.83,227.65,184600.0,197.2442,197.9485,197.2268,197.9398,184600.0
2019-10-07 14:00:00,227.62,227.67,226.94,227.09,68028.0,197.9137,197.9572,197.3225,197.4529,68028.0
2019-10-07 14:30:00,227.08,227.16,226.05,226.6,95794.0,197.4442,197.5138,196.5486,197.0269,95794.0
2019-10-07 15:00:00,226.58,227.12,226.43,227.03,87720.0,197.0095,197.479,196.879,197.4007,87720.0
2019-10-07 15:30:00,227.02,227.13,226.57,226.69,233766.0,197.392,197.4877,197.0008,197.1051,233766.0
2019-10-08 09:30:00,225.36,226.3,225.1,226.3,248529.0,195.9487,196.766,195.7226,196.766,248529.0
2019-10-08 10:00:00,226.26,226.8,225.89,226.25,205783.0,196.7312,197.2008,196.4095,196.7225,205783.0
2019-10-08 10:30:00,226.24,227.54,225.84,227.19,157615.0,196.7138,197.8442,196.366,197.5399,157615.0
2019-10-08 11:00:00,227.25,227.29,226.53,226.59,102162.0,197.592,197.6268,196.966,197.0182,102162.0
2019-10-08 11:30:00,226.64,226.79,226.16,226.62,114370.0,197.0616,197.1921,196.6443,197.0442,114370.0
2019-10-08 12:00:00,226.71,227.45,226.53,227.33,148874.0,197.1225,197.7659,196.966,197.6616,148874.0
2019-10-08 12:30:00,227.34,228.52,227.11,227.84,109741.0,197.6703,198.6963,197.4703,198.105,109741.0
2019-10-08 13:00:00,227.83,228.51,227.66,228.31,120880.0,198.0963,198.6876,197.9485,198.5137,120880.0
2019-10-08 13:30:00,228.32,228.78,228.17,228.34,165128.0,198.5224,198.9223,198.392,198.5398,165128.0
2019-10-08 14:00:00,228.38,228.53,228.03,228.1,82812.0,198.5745,198.705,198.2702,198.3311,82812.0
2019-10-08 14:30:00,228.05,228.65,226.83,227.56,153967.0,198.2876,198.8093,197.2268,197.8616,153967.0
2019-10-08 15:00:00,227.54,227.84,226.86,227.61,116124.0,197.8442,198.105,197.2529,197.905,116124.0
2019-10-08 15:30:00,227.59,227.83,226.5,226.67,336449.0,197.8876,198.0963,196.9399,197.0877,336449.0
2019-10-09 09:30:00,228.5,228.78,226.97,226.98,333786.0,198.6789,198.9223,197.3486,197.3573,333786.0
2019-10-09 10:00:00,226.97,227.89,226.81,227.46,216724.0,197.3486,198.1485,197.2094,197.7746,216724.0
2019-10-09 10:30:00,227.41,227.93,227.02,227.57,90772.0,197.7311,198.1833,197.392,197.8703,90772.0
2019-10-09 11:00:00,227.56,227.67,226.61,226.86,76438.0,197.8616,197.9572,197.0355,197.2529,76438.0
2019-10-09 11:30:00,226.9,228.26,226.9,228.05,147389.0,197.2877,198.4702,197.2877,198.2876,147389.0
2019-10-09 12:00:00,228.1,228.59,228.1,228.27,53066.0,198.3311,198.7571,198.3311,198.4789,53066.0
2019-10-09 12:30:00,228.3,228.56,227.98,228.38,79821.0,198.505,198.7311,198.2268,198.5745,79821.0
2019-10-09 13:00:00,228.4,228.76,227.98,228.18,86444.0,198.5919,198.905,198.2268,198.4006,86444.0
2019-10-09 13:30:00,228.12,228.76,228.11,228.66,44492.0,198.3485,198.905,198.3398,198.818,44492.0
2019-10-09 14:00:00,228.56,229.1,228.22,228.81,58923.0,198.7311,199.2006,198.4354,198.9484,58923.0
2019-10-09 14:30:00,228.82,229.32,228.77,229.19,134599.0,198.9571,199.3919,198.9137,199.2788,134599.0
2019-10-09 15:00:00,229.17,229.26,228.92,229.03,77909.0,199.2614,199.3397,199.0441,199.1397,77909.0
2019-10-09 15:30:00,229.07,229.56,228.78,229.01,308098.0,199.1745,199.6005,198.9223,199.1223,308098.0
2019-10-10 09:30:00,229.34,232.01,229.08,232.0,200914.0,199.4093,201.7308,199.1832,201.7221,200914.0
2019-10-10 10:00:00,232.12,232.2,230.8,231.09,143251.0,201.8264,201.896,200.6787,200.9309,143251.0
2019-10-10 10:30:00,231.1,231.74,230.89,231.7,63432.0,200.9396,201.496,200.757,201.4613,63432.0
2019-10-10 11:00:00,231.75,232.24,231.6,232.05,65716.0,201.5047,201.9308,201.3743,201.7656,65716.0
2019-10-10 11:30:00,232.1,232.2,231.62,231.68,56770.0,201.8091,201.896,201.3917,201.4439,56770.0
2019-10-10 12:00:00,231.73,231.81,230.92,230.99,92776.0,201.4873,201.5569,200.7831,200.8439,92776.0
2019-10-10 12:30:00,230.93,231.06,230.34,230.95,114912.0,200.7918,200.9048,200.2788,200.8091,114912.0
2019-10-10 13:00:00,230.98,231.08,230.69,231.02,60382.0,200.8352,200.9222,200.5831,200.87,60382.0
2019-10-10 13:30:00,231.0,231.81,230.62,231.68,72070.0,200.8526,201.5569,200.5222,201.4439,72070.0
2019-10-10 14:00:00,231.66,231.84,230.65,231.22,137471.0,201.4265,201.583,200.5483,201.0439,137471.0
2019-10-10 14:30:00,231.19,231.51,230.64,230.97,162004.0,201.0178,201.2961,200.5396,200.8265,162004.0
2019-10-10 15:00:00,230.96,231.43,230.77,231.39,101973.0,200.8178,201.2265,200.6526,201.1917,101973.0
2019-10-10 15:30:00,231.41,231.83,230.94,231.65,397698.0,201.2091,201.5743,200.8004,201.4178,397698.0
2019-10-11 09:30:00,234.32,235.73,233.99,235.15,359422.0,203.7393,204.9653,203.4524,204.461,359422.0
2019-10-11 10:00:00,235.35,235.75,235.11,235.15,187388.0,204.6349,204.9827,204.4262,204.461,187388.0
2019-10-11 10:30:00,235.18,235.94,235.18,235.64,225811.0,204.4871,205.1479,204.4871,204.8871,225811.0
2019-10-11 11:00:00,235.71,236.46,235.69,236.36,144299.0,204.9479,205.6,204.9305,205.5131,144299.0
2019-10-11 11:30:00,236.39,236.7,235.33,235.5,105141.0,205.5392,205.8087,204.6175,204.7653,105141.0
2019-10-11 12:00:00,235.48,235.64,234.83,235.06,98622.0,204.7479,204.8871,204.1828,204.3828,98622.0
2019-10-11 12:30:00,235.11,235.12,233.77,235.08,65076.0,204.4262,204.4349,203.2611,204.4001,65076.0
2019-10-11 13:00:00,235.07,235.72,234.79,235.01,72630.0,204.3914,204.9566,204.148,204.3393,72630.0
2019-10-11 13:30:00,234.88,235.65,234.72,235.59,44899.0,204.2262,204.8958,204.0871,204.8436,44899.0
2019-10-11 14:00:00,235.6,235.73,235.15,235.6,54594.0,204.8523,204.9653,204.461,204.8523,54594.0
2019-10-11 14:30:00,235.61,236.26,235.56,236.18,108363.0,204.861,205.4261,204.8175,205.3566,108363.0
2019-10-11 15:00:00,236.14,236.27,235.84,236.15,113697.0,205.3218,205.4348,205.061,205.3305,113697.0
2019-10-11 15:30:00,236.16,236.5,234.54,234.6,390075.0,205.3392,205.6348,203.9306,203.9828,390075.0
2019-10-14 09:30:00,234.22,235.49,234.22,234.81,121183.0,203.6524,204.7566,203.6524,204.1654,121183.0
2019-10-14 10:00:00,234.84,235.16,234.45,234.86,78177.0,204.1915,204.4697,203.8524,204.2089,78177.0
2019-10-14 10:30:00,234.89,235.28,234.64,235.12,44805.0,204.2349,204.574,204.0176,204.4349,44805.0
2019-10-14 11:00:00,235.16,235.2,234.49,234.63,55469.0,204.4697,204.5045,203.8871,204.0089,55469.0
2019-10-14 11:30:00,234.64,235.02,234.59,234.69,51880.0,204.0176,204.348,203.9741,204.061,51880.0
2019-10-14 12:00:00,234.69,234.91,234.56,234.63,46400.0,204.061,204.2523,203.948,204.0089,46400.0
2019-10-14 12:30:00,234.62,234.95,234.62,234.74,34683.0,204.0002,204.2871,204.0002,204.1045,34683.0
2019-10-14 13:00:00,234.72,234.86,234.62,234.81,40137.0,204.0871,204.2089,204.0002,204.1654,40137.0
2019-10-14 13:30:00,234.79,234.83,234.57,234.78,40889.0,204.148,204.1828,203.9567,204.1393,40889.0
2019-10-14 14:00:00,234.81,235.06,234.76,234.8,86601.0,204.1654,204.3828,204.1219,204.1567,86601.0
2019-10-14 14:30:00,234.83,234.84,234.52,234.63,40986.0,204.1828,204.1915,203.9132,204.0089,40986.0
2019-10-14 15:00:00,234.61,234.67,234.27,234.39,82672.0,203.9915,204.0437,203.6959,203.8002,82672.0
2019-10-14 15:30:00,234.4,234.44,234.06,234.28,200480.0,203.8089,203.8437,203.5133,203.7046,200480.0
2019-10-15 09:30:00,234.69,235.63,234.6,235.45,126961.0,204.061,204.8784,203.9828,204.7219,126961.0
2019-10-15 10:00:00,235.51,235.94,235.17,235.65,88668.0,204.774,205.1479,204.4784,204.8958,88668.0
2019-10-15 10:30:00,235.66,236.86,235.62,236.85,143771.0,204.9044,205.9478,204.8697,205.9391,143771.0
2019-10-15 11:00:00,236.85,236.85,235.27,235.86,247658.0,205.9391,205.9391,204.5653,205.0783,247658.0
2019-10-15 11:30:00,235.8,236.15,235.58,235.98,93259.0,205.0262,205.3305,204.8349,205.1827,93259.0
2019-10-15 12:00:00,236.05,236.15,235.48,235.52,67595.0,205.2436,205.3305,204.7479,204.7827,67595.0
2019-10-15 12:30:00,235.51,235.7,235.07,235.7,191092.0,204.774,204.9392,204.3914,204.9392,191092.0
2019-10-15 13:00:00,235.74,235.75,235.06,235.16,48471.0,204.974,204.9827,204.3828,204.4697,48471.0
2019-10-15 13:30:00,235.17,235.7,235.15,235.5,104593.0,204.4784,204.9392,204.461,204.7653,104593.0
2019-10-15 14:00:00,235.49,235.71,235.46,235.71,38679.0,204.7566,204.9479,204.7306,204.9479,38679.0
2019-10-15 14:30:00,235.68,236.52,235.65,236.23,256930.0,204.9218,205.6522,204.8958,205.4001,256930.0
2019-10-15 15:00:00,236.21,236.29,235.78,236.04,64186.0,205.3827,205.4522,205.0088,205.2349,64186.0
2019-10-15 15:30:00,236.07,236.1,235.51,235.58,240390.0,205.2609,205.287,204.774,204.8349,240390.0
2019-10-16 09:30:00,235.42,236.0,234.21,234.35,213057.0,204.6958,205.2001,203.6437,203.7654,213057.0
2019-10-16 10:00:00,234.31,235.02,234.21,234.89,167685.0,203.7306,204.348,203.6437,204.2349,167685.0
2019-10-16 10:30:00,234.9,235.35,234.67,234.93,123109.0,204.2436,204.6349,204.0437,204.2697,123109.0
2019-10-16 11:00:00,234.9,235.28,234.06,234.11,91978.0,204.2436,204.574,203.5133,203.5567,91978.0
2019-10-16 11:30:00,234.12,234.6,233.84,234.36,94048.0,203.5654,203.9828,203.322,203.7741,94048.0
2019-10-16 12:00:00,234.39,234.87,234.39,234.64,51547.0,203.8002,204.2176,203.8002,204.0176,51547.0
2019-10-16 12:30:00,234.66,235.48,234.66,235.43,77240.0,204.035,204.7479,204.035,204.7045,77240.0
2019-10-16 13:00:00,235.43,235.48,235.09,235.22,62232.0,204.7045,204.7479,204.4088,204.5219,62232.0
2019-10-16 13:30:00,235.23,235.76,235.22,235.54,86247.0,204.5306,204.9914,204.5219,204.8001,86247.0
2019-10-16 14:00:00,235.49,236.07,235.44,235.96,67705.0,204.7566,205.2609,204.7132,205.1653,67705.0
2019-10-16 14:30:00,235.93,236.12,235.89,235.96,56513.0,205.1392,205.3044,205.1044,205.1653,56513.0
2019-10-16 15:00:00,235.97,236.08,235.65,235.75,79972.0,205.174,205.2696,204.8958,204.9827,79972.0
2019-10-16 15:30:00,235.74,236.17,235.73,235.98,179148.0,204.974,205.3479,204.9653,205.1827,179148.0
2019-10-17 09:30:00,236.36,238.18,235.9,237.19,151344.0,205.5131,207.0956,205.1131,206.2348,151344.0
2019-10-17 10:00:00,237.2,237.35,236.7,236.91,122451.0,206.2435,206.3739,205.8087,205.9913,122451.0
2019-10-17 10:30:00,236.94,236.99,236.38,236.4,86704.0,206.0174,206.0609,205.5305,205.5479,86704.0
2019-10-17 11:00:00,236.32,236.9,235.92,236.33,68156.0,205.4783,205.9826,205.1305,205.487,68156.0
2019-10-17 11:30:00,236.33,236.33,235.58,235.9,69774.0,205.487,205.487,204.8349,205.1131,69774.0
2019-10-17 12:00:00,235.87,236.09,235.51,235.95,70946.0,205.087,205.2783,204.774,205.1566,70946.0
2019-10-17 12:30:00,235.98,236.08,235.82,236.06,49391.0,205.1827,205.2696,205.0436,205.2522,49391.0
2019-10-17 13:00:00,236.1,236.1,235.67,235.86,55643.0,205.287,205.287,204.9131,205.0783,55643.0
2019-10-17 13:30:00,235.91,236.45,235.91,236.39,70297.0,205.1218,205.5913,205.1218,205.5392,70297.0
2019-10-17 14:00:00,236.42,236.68,236.29,236.62,87278.0,205.5653,205.7913,205.4522,205.7392,87278.0
2019-10-17 14:30:00,236.6,237.05,236.48,236.74,131895.0,205.7218,206.113,205.6174,205.8435,131895.0
2019-10-17 15:00:00,236.78,236.91,236.64,236.87,110538.0,205.8783,205.9913,205.7566,205.9565,110538.0
2019-10-17 15:30:00,236.88,236.98,236.62,236.93,232351.0,205.9652,206.0522,205.7392,206.0087,232351.0
2019-10-18 09:30:00,236.99,237.63,235.64,237.49,553573.0,206.0609,206.6173,204.8871,206.4956,553573.0
2019-10-18 10:00:00,237.51,237.51,236.73,237.15,104323.0,206.513,206.513,205.8348,206.2,104323.0
2019-10-18 10:30:00,237.23,237.85,237.07,237.6,117598.0,206.2696,206.8086,206.1304,206.5913,117598.0
2019-10-18 11:00:00,237.64,237.86,237.44,237.81,89443.0,206.626,206.8173,206.4521,206.7739,89443.0
2019-10-18 11:30:00,237.84,237.95,237.41,237.41,91468.0,206.7999,206.8956,206.4261,206.4261,91468.0
2019-10-18 12:00:00,237.39,237.63,237.02,237.12,99129.0,206.4087,206.6173,206.087,206.1739,99129.0
2019-10-18 12:30:00,237.14,237.88,237.1,237.74,76842.0,206.1913,206.8347,206.1565,206.713,76842.0
2019-10-18 13:00:00,237.71,238.1,237.6,237.99,71167.0,206.6869,207.026,206.5913,206.9304,71167.0
2019-10-18 13:30:00,238.01,238.5,237.99,238.47,89900.0,206.9478,207.3738,206.9304,207.3477,89900.0
2019-10-18 14:00:00,238.48,238.67,238.2,238.67,118406.0,207.3564,207.5216,207.113,207.5216,118406.0
2019-10-18 14:30:00,238.64,238.73,238.23,238.46,94519.0,207.4955,207.5738,207.139,207.339,94519.0
2019-10-18 15:00:00,238.46,238.63,238.18,238.19,140240.0,207.339,207.4868,207.0956,207.1043,140240.0
2019-10-18 15:30:00,238.2,238.32,237.92,237.92,308849.0,207.113,207.2173,206.8695,206.8695,308849.0
2019-10-21 09:30:00,238.26,238.99,237.77,237.88,170218.0,207.1651,207.7999,206.7391,206.8347,170218.0
2019-10-21 10:00:00,237.88,238.09,237.22,237.5,103735.0,206.8347,207.0173,206.2609,206.5043,103735.0
2019-10-21 10:30:00,237.49,237.52,236.84,237.42,113423.0,206.4956,206.5217,205.9304,206.4348,113423.0
2019-10-21 11:00:00,237.46,237.75,237.39,237.62,73194.0,206.4695,206.7217,206.4087,206.6087,73194.0
2019-10-21 11:30:00,237.59,237.62,236.96,237.09,50242.0,206.5826,206.6087,206.0348,206.1478,50242.0
2019-10-21 12:00:00,237.08,237.08,236.53,236.82,52162.0,206.1391,206.1391,205.6609,205.9131,52162.0
2019-10-21 12:30:00,236.84,237.07,236.67,236.67,31818.0,205.9304,206.1304,205.7826,205.7826,31818.0
2019-10-21 13:00:00,236.67,236.68,235.83,236.04,82365.0,205.7826,205.7913,205.0523,205.2349,82365.0
2019-10-21 13:30:00,236.05,236.05,235.61,235.7,73914.0,205.2436,205.2436,204.861,204.9392,73914.0
2019-10-21 14:00:00,235.7,236.46,235.68,236.39,50059.0,204.9392,205.6,204.9218,205.5392,50059.0
2019-10-21 14:30:00,236.43,236.85,236.4,236.72,105464.0,205.574,205.9391,205.5479,205.8261,105464.0
2019-10-21 15:00:00,236.74,236.79,236.53,236.71,65592.0,205.8435,205.887,205.6609,205.8174,65592.0
2019-10-21 15:30:00,236.73,236.94,236.36,236.65,313141.0,205.8348,206.0174,205.5131,205.7652,313141.0
2019-10-22 09:30:00,237.3,238.3,236.51,237.91,147534.0,206.3304,207.1999,205.6435,206.8608,147534.0
2019-10-22 10:00:00,237.89,238.0,236.88,237.05,70251.0,206.8434,206.9391,205.9652,206.113,70251.0
2019-10-22 10:30:00,237.11,237.9,236.52,237.3,76729.0,206.1652,206.8521,205.6522,206.3304,76729.0
2019-10-22 11:00:00,237.28,237.61,237.19,237.55,92441.0,206.313,206.6,206.2348,206.5478,92441.0
2019-10-22 11:30:00,237.49,238.07,237.45,237.94,73859.0,206.4956,206.9999,206.4608,206.8869,73859.0
2019-10-22 12:00:00,237.94,238.18,237.67,238.18,82961.0,206.8869,207.0956,206.6521,207.0956,82961.0
2019-10-22 12:30:00,238.17,238.17,237.49,237.65,38021.0,207.0869,207.0869,206.4956,206.6347,38021.0
2019-10-22 13:00:00,237.65,237.83,237.54,237.57,75084.0,206.6347,206.7912,206.5391,206.5652,75084.0
2019-10-22 13:30:00,237.57,237.85,237.39,237.73,60009.0,206.5652,206.8086,206.4087,206.7043,60009.0
2019-10-22 14:00:00,237.71,237.87,237.57,237.73,68938.0,206.6869,206.826,206.5652,206.7043,68938.0
2019-10-22 14:30:00,237.73,237.78,236.84,237.07,81185.0,206.7043,206.7478,205.9304,206.1304,81185.0
2019-10-22 15:00:00,237.07,237.93,237.02,237.8,122612.0,206.1304,206.8782,206.087,206.7652,122612.0
2019-10-22 15:30:00,237.8,237.83,236.87,237.19,278802.0,206.7652,206.7912,205.9565,206.2348,278802.0
2019-10-23 09:30:00,236.66,237.41,235.0,235.98,138177.0,205.7739,206.4261,204.3306,205.1827,138177.0
2019-10-23 10:00:00,235.84,235.85,235.01,235.11,81887.0,205.061,205.0697,204.3393,204.4262,81887.0
2019-10-23 10:30:00,235.13,235.31,234.36,234.81,75142.0,204.4436,204.6001,203.7741,204.1654,75142.0
2019-10-23 11:00:00,234.82,235.42,234.82,235.41,66272.0,204.1741,204.6958,204.1741,204.6871,66272.0
2019-10-23 11:30:00,235.46,235.57,235.1,235.16,60966.0,204.7306,204.8262,204.4175,204.4697,60966.0
2019-10-23 12:00:00,235.18,235.57,235.16,235.44,27596.0,204.4871,204.8262,204.4697,204.7132,27596.0
2019-10-23 12:30:00,235.43,235.52,235.24,235.34,41224.0,204.7045,204.7827,204.5393,204.6262,41224.0
2019-10-23 13:00:00,235.33,235.41,234.71,234.76,55738.0,204.6175,204.6871,204.0784,204.1219,55738.0
2019-10-23 13:30:00,234.77,235.06,234.71,234.86,45922.0,204.1306,204.3828,204.0784,204.2089,45922.0
2019-10-23 14:00:00,234.85,234.96,234.47,234.53,63297.0,204.2002,204.2958,203.8698,203.9219,63297.0
2019-10-23 14:30:00,234.51,234.83,234.46,234.8,85731.0,203.9045,204.1828,203.8611,204.1567,85731.0
2019-10-23 15:00:00,234.76,234.86,234.56,234.8,66663.0,204.1219,204.2089,203.948,204.1567,66663.0
2019-10-23 15:30:00,234.8,235.07,234.41,234.67,330372.0,204.1567,204.3914,203.8176,204.0437,330372.0
2019-10-24 09:30:00,234.81,236.37,234.3,234.88,160867.0,204.1654,205.5218,203.7219,204.2262,160867.0
2019-10-24 10:00:00,234.9,235.4,234.66,234.98,80799.0,204.2436,204.6784,204.035,204.3132,80799.0
2019-10-24 10:30:00,234.97,235.07,234.65,234.95,65868.0,204.3045,204.3914,204.0263,204.2871,65868.0
2019-10-24 11:00:00,235.0,235.12,234.8,235.02,56523.0,204.3306,204.4349,204.1567,204.348,56523.0
2019-10-24 11:30:00,235.01,235.04,234.35,234.45,88600.0,204.3393,204.3654,203.7654,203.8524,88600.0
2019-10-24 12:00:00,234.48,234.68,233.67,233.84,75897.0,203.8784,204.0523,203.1742,203.322,75897.0
2019-10-24 12:30:00,233.84,234.28,233.8,234.0,70169.0,203.322,203.7046,203.2872,203.4611,70169.0
2019-10-24 13:00:00,234.02,234.12,233.75,233.96,41096.0,203.4785,203.5654,203.2437,203.4263,41096.0
2019-10-24 13:30:00,233.93,233.95,233.19,233.29,81343.0,203.4002,203.4176,202.7568,202.8438,81343.0
2019-10-24 14:00:00,233.28,233.57,233.11,233.32,111568.0,202.8351,203.0872,202.6872,202.8698,111568.0
2019-10-24 14:30:00,233.31,233.61,233.07,233.56,97906.0,202.8611,203.122,202.6525,203.0785,97906.0
2019-10-24 15:00:00,233.55,234.01,233.42,233.85,100494.0,203.0698,203.4698,202.9568,203.3307,100494.0
2019-10-24 15:30:00,233.86,234.32,233.8,233.88,339660.0,203.3394,203.7393,203.2872,203.3568,339660.0
2019-10-25 09:30:00,233.49,235.24,232.55,235.21,131365.0,203.0177,204.5393,202.2003,204.5132,131365.0
2019-10-25 10:00:00,235.14,235.14,234.47,234.92,78077.0,204.4523,204.4523,203.8698,204.261,78077.0
2019-10-25 10:30:00,234.93,235.42,234.64,235.33,67272.0,204.2697,204.6958,204.0176,204.6175,67272.0
2019-10-25 11:00:00,235.31,235.39,234.89,235.3,94907.0,204.6001,204.6697,204.2349,204.5914,94907.0
2019-10-25 11:30:00,235.26,235.38,234.94,234.98,63047.0,204.5567,204.661,204.2784,204.3132,63047.0
2019-10-25 12:00:00,234.99,235.19,234.84,235.15,93882.0,204.3219,204.4958,204.1915,204.461,93882.0
2019-10-25 12:30:00,235.15,235.22,234.49,234.58,73064.0,204.461,204.5219,203.8871,203.9654,73064.0
2019-10-25 13:00:00,234.57,234.64,234.1,234.3,53948.0,203.9567,204.0176,203.548,203.7219,53948.0
2019-10-25 13:30:00,234.36,234.72,234.36,234.61,61128.0,203.7741,204.0871,203.7741,203.9915,61128.0
2019-10-25 14:00:00,234.61,235.07,234.61,234.99,73166.0,203.9915,204.3914,203.9915,204.3219,73166.0
2019-10-25 14:30:00,234.99,235.2,234.83,234.87,89524.0,204.3219,204.5045,204.1828,204.2176,89524.0
2019-10-25 15:00:00,234.87,234.87,234.18,234.2,161747.0,204.2176,204.2176,203.6176,203.635,161747.0
2019-10-25 15:30:00,234.24,234.46,234.12,234.3,322780.0,203.6698,203.8611,203.5654,203.7219,322780.0
2019-10-28 09:30:00,234.95,235.89,234.94,235.89,247251.0,204.2871,205.1044,204.2784,205.1044,247251.0
2019-10-28 10:00:00,235.88,236.63,235.46,236.24,227281.0,205.0957,205.7479,204.7306,205.4088,227281.0
2019-10-28 10:30:00,236.27,236.3,235.34,235.42,73204.0,205.4348,205.4609,204.6262,204.6958,73204.0
2019-10-28 11:00:00,235.46,235.62,235.15,235.28,83871.0,204.7306,204.8697,204.461,204.574,83871.0
2019-10-28 11:30:00,235.24,235.26,234.56,234.82,148839.0,204.5393,204.5567,203.948,204.1741,148839.0
2019-10-28 12:00:00,234.81,235.93,234.81,235.8,103805.0,204.1654,205.1392,204.1654,205.0262,103805.0
2019-10-28 12:30:00,235.76,235.82,235.35,235.47,50010.0,204.9914,205.0436,204.6349,204.7392,50010.0
2019-10-28 13:00:00,235.49,235.97,235.43,235.94,50870.0,204.7566,205.174,204.7045,205.1479,50870.0
2019-10-28 13:30:00,235.94,236.07,235.72,235.8,79230.0,205.1479,205.2609,204.9566,205.0262,79230.0
2019-10-28 14:00:00,235.79,236.31,235.79,235.95,66675.0,205.0175,205.4696,205.0175,205.1566,66675.0
2019-10-28 14:30:00,235.95,236.29,235.86,235.96,146997.0,205.1566,205.4522,205.0783,205.1653,146997.0
2019-10-28 15:00:00,235.98,236.39,235.88,236.36,143475.0,205.1827,205.5392,205.0957,205.5131,143475.0
2019-10-28 15:30:00,236.36,236.96,236.34,236.77,343665.0,205.5131,206.0348,205.4957,205.8696,343665.0
2019-10-29 09:30:00,236.84,237.5,236.02,236.12,143105.0,205.9304,206.5043,205.2175,205.3044,143105.0
2019-10-29 10:00:00,236.21,236.94,236.21,236.88,86766.0,205.3827,206.0174,205.3827,205.9652,86766.0
2019-10-29 10:30:00,236.92,237.0,236.65,236.82,113107.0,206.0,206.0696,205.7652,205.9131,113107.0
2019-10-29 11:00:00,236.85,237.07,236.41,236.67,98612.0,205.9391,206.1304,205.5566,205.7826,98612.0
2019-10-29 11:30:00,236.71,236.71,235.59,235.75,75239.0,205.8174,205.8174,204.8436,204.9827,75239.0
2019-10-29 12:00:00,235.74,236.35,235.45,236.29,75127.0,204.974,205.5044,204.7219,205.4522,75127.0
2019-10-29 12:30:00,236.29,236.33,235.61,235.66,43128.0,205.4522,205.487,204.861,204.9044,43128.0
2019-10-29 13:00:00,235.68,235.79,235.54,235.61,41377.0,204.9218,205.0175,204.8001,204.861,41377.0
2019-10-29 13:30:00,235.64,235.94,235.37,235.38,75648.0,204.8871,205.1479,204.6523,204.661,75648.0
2019-10-29 14:00:00,235.35,235.36,234.66,234.76,149994.0,204.6349,204.6436,204.035,204.1219,149994.0
2019-10-29 14:30:00,234.72,235.13,234.11,234.31,152574.0,204.0871,204.4436,203.5567,203.7306,152574.0
2019-10-29 15:00:00,234.34,234.69,234.17,234.66,176449.0,203.7567,204.061,203.6089,204.035,176449.0
2019-10-29 15:30:00,234.63,234.64,233.92,234.08,405338.0,204.0089,204.0176,203.3915,203.5307,405338.0
2019-10-30 09:30:00,233.51,234.82,232.88,234.42,133799.0,203.035,204.1741,202.4873,203.8263,133799.0
2019-10-30 10:00:00,234.37,234.6,233.7,234.14,77716.0,203.7828,203.9828,203.2002,203.5828,77716.0
2019-10-30 10:30:00,234.11,234.34,233.45,233.69,71321.0,203.5567,203.7567,202.9829,203.1916,71321.0
2019-10-30 11:00:00,233.66,233.76,233.04,233.36,48873.0,203.1655,203.2524,202.6264,202.9046,48873.0
2019-10-30 11:30:00,233.33,233.94,233.21,233.94,60297.0,202.8785,203.4089,202.7742,203.4089,60297.0
2019-10-30 12:00:00,233.9,234.22,233.8,234.11,80044.0,203.3741,203.6524,203.2872,203.5567,80044.0
2019-10-30 12:30:00,234.12,234.6,234.06,234.2,48742.0,203.5654,203.9828,203.5133,203.635,48742.0
2019-10-30 13:00:00,234.19,234.31,233.79,234.06,54665.0,203.6263,203.7306,203.2785,203.5133,54665.0
2019-10-30 13:30:00,234.07,234.52,233.86,233.97,59918.0,203.522,203.9132,203.3394,203.435,59918.0
2019-10-30 14:00:00,233.88,234.75,233.56,234.69,73100.0,203.3568,204.1132,203.0785,204.061,73100.0
2019-10-30 14:30:00,234.71,235.85,234.21,235.58,148168.0,204.0784,205.0697,203.6437,204.8349,148168.0
2019-10-30 15:00:00,235.58,236.6,235.52,236.26,151222.0,204.8349,205.7218,204.7827,205.4261,151222.0
2019-10-30 15:30:00,236.22,236.36,235.76,236.23,194092.0,205.3914,205.5131,204.9914,205.4001,194092.0
2019-10-31 09:30:00,236.86,237.39,236.38,236.62,192307.0,205.9478,206.4087,205.5305,205.7392,192307.0
2019-10-31 10:00:00,236.56,237.34,235.28,235.33,114725.0,205.687,206.3652,204.574,204.6175,114725.0
2019-10-31 10:30:00,235.31,236.82,234.9,236.31,150027.0,204.6001,205.9131,204.2436,205.4696,150027.0
2019-10-31 11:00:00,236.29,236.34,235.37,235.63,67999.0,205.4522,205.4957,204.6523,204.8784,67999.0
2019-10-31 11:30:00,235.63,235.73,235.15,235.24,55925.0,204.8784,204.9653,204.461,204.5393,55925.0
2019-10-31 12:00:00,235.3,235.33,234.3,234.44,80642.0,204.5914,204.6175,203.7219,203.8437,80642.0
2019-10-31 12:30:00,234.45,234.47,233.77,234.19,72493.0,203.8524,203.8698,203.2611,203.6263,72493.0
2019-10-31 13:00:00,234.24,234.56,234.1,234.48,55106.0,203.6698,203.948,203.548,203.8784,55106.0
2019-10-31 13:30:00,234.48,234.74,234.44,234.53,54408.0,203.8784,204.1045,203.8437,203.9219,54408.0
2019-10-31 14:00:00,234.5,234.5,233.76,234.12,87607.0,203.8958,203.8958,203.2524,203.5654,87607.0
2019-10-31 14:30:00,234.13,234.16,233.22,233.8,96753.0,203.5741,203.6002,202.7829,203.2872,96753.0
2019-10-31 15:00:00,233.82,234.15,233.54,233.8,103608.0,203.3046,203.5915,203.0611,203.2872,103608.0
2019-10-31 15:30:00,233.84,234.68,233.7,234.62,299902.0,203.322,204.0523,203.2002,204.0002,299902.0
2019-11-01 09:30:00,236.07,236.45,235.06,235.84,171108.0,205.2609,205.5913,204.3828,205.061,171108.0
2019-11-01 10:00:00,235.94,236.5,235.53,236.45,82628.0,205.1479,205.6348,204.7914,205.5913,82628.0
2019-11-01 10:30:00,236.52,236.88,236.35,236.76,127896.0,205.6522,205.9652,205.5044,205.8609,127896.0
2019-11-01 11:00:00,236.76,236.88,236.23,236.38,76091.0,205.8609,205.9652,205.4001,205.5305,76091.0
2019-11-01 11:30:00,236.37,236.37,235.84,236.15,75525.0,205.5218,205.5218,205.061,205.3305,75525.0
2019-11-01 12:00:00,236.09,236.45,236.01,236.28,76266.0,205.2783,205.5913,205.2088,205.4435,76266.0
2019-11-01 12:30:00,236.28,236.51,236.23,236.32,43740.0,205.4435,205.6435,205.4001,205.4783,43740.0
2019-11-01 13:00:00,236.32,236.68,236.26,236.59,54351.0,205.4783,205.7913,205.4261,205.7131,54351.0
2019-11-01 13:30:00,236.6,237.29,236.6,237.1,62760.0,205.7218,206.3217,205.7218,206.1565,62760.0
2019-11-01 14:00:00,237.09,237.29,236.86,237.27,52124.0,206.1478,206.3217,205.9478,206.3043,52124.0
2019-11-01 14:30:00,237.29,237.45,237.01,237.18,61923.0,206.3217,206.4608,206.0783,206.2261,61923.0
2019-11-01 15:00:00,237.17,237.19,236.71,236.93,72256.0,206.2174,206.2348,205.8174,206.0087,72256.0
2019-11-01 15:30:00,236.94,237.37,236.91,237.27,310365.0,206.0174,206.3913,205.9913,206.3043,310365.0
2019-11-04 09:30:00,238.27,238.39,236.32,236.82,177503.0,207.1738,207.2782,205.4783,205.9131,177503.0
2019-11-04 10:00:00,236.73,236.97,236.2,236.36,115268.0,205.8348,206.0435,205.374,205.5131,115268.0
2019-11-04 10:30:00,236.4,236.44,234.81,235.18,173927.0,205.5479,205.5827,204.1654,204.4871,173927.0
2019-11-04 11:00:00,235.15,235.77,235.12,235.3,94892.0,204.461,205.0001,204.4349,204.5914,94892.0
2019-11-04 11:30:00,235.3,235.31,234.65,234.68,64877.0,204.5914,204.6001,204.0263,204.0523,64877.0
2019-11-04 12:00:00,234.69,235.07,234.65,235.0,77449.0,204.061,204.3914,204.0263,204.3306,77449.0
2019-11-04 12:30:00,235.01,235.22,234.88,235.16,68933.0,204.3393,204.5219,204.2262,204.4697,68933.0
2019-11-04 13:00:00,235.17,235.34,234.87,235.31,63072.0,204.4784,204.6262,204.2176,204.6001,63072.0
2019-11-04 13:30:00,235.29,235.68,235.25,235.25,57642.0,204.5827,204.9218,204.548,204.548,57642.0
2019-11-04 14:00:00,235.26,235.36,234.72,234.94,79553.0,204.5567,204.6436,204.0871,204.2784,79553.0
2019-11-04 14:30:00,234.95,235.02,234.04,234.1,111681.0,204.2871,204.348,203.4959,203.548,111681.0
2019-11-04 15:00:00,234.12,234.23,233.88,234.01,122550.0,203.5654,203.6611,203.3568,203.4698,122550.0
2019-11-04 15:30:00,234.02,234.97,233.99,234.92,311726.0,203.4785,204.3045,203.4524,204.261,311726.0
2019-11-05 09:30:00,234.74,234.92,232.48,232.65,239346.0,204.1045,204.261,202.1395,202.2873,239346.0
2019-11-05 10:00:00,232.76,233.63,231.07,231.23,323216.0,202.3829,203.1394,200.9135,201.0526,323216.0
2019-11-05 10:30:00,231.19,231.58,230.27,231.27,251641.0,201.0178,201.3569,200.2179,201.0874,251641.0
2019-11-05 11:00:00,231.29,231.83,231.18,231.61,172656.0,201.1048,201.5743,201.0091,201.383,172656.0
2019-11-05 11:30:00,231.57,232.62,231.55,231.9,111438.0,201.3482,202.2612,201.3308,201.6352,111438.0
2019-11-05 12:00:00,231.86,232.3,231.59,231.83,98836.0,201.6004,201.983,201.3656,201.5743,98836.0
2019-11-05 12:30:00,231.81,231.95,231.55,231.95,54467.0,201.5569,201.6786,201.3308,201.6786,54467.0
2019-11-05 13:00:00,231.94,231.96,231.5,231.5,90503.0,201.6699,201.6873,201.2874,201.2874,90503.0
2019-11-05 13:30:00,231.51,232.12,231.31,232.0,108868.0,201.2961,201.8264,201.1222,201.7221,108868.0
2019-11-05 14:00:00,231.94,232.0,231.57,231.83,69050.0,201.6699,201.7221,201.3482,201.5743,69050.0
2019-11-05 14:30:00,231.81,231.86,231.42,231.66,96766.0,201.5569,201.6004,201.2178,201.4265,96766.0
2019-11-05 15:00:00,231.65,231.96,231.52,231.89,115596.0,201.4178,201.6873,201.3048,201.6265,115596.0
2019-11-05 15:30:00,231.9,232.73,231.8,232.16,444149.0,201.6352,202.3568,201.5482,201.8612,444149.0
2019-11-06 09:30:00,232.83,233.75,232.3,232.73,138746.0,202.4438,203.2437,201.983,202.3568,138746.0
2019-11-06 10:00:00,232.71,232.74,231.89,232.57,114293.0,202.3394,202.3655,201.6265,202.2177,114293.0
2019-11-06 10:30:00,232.6,233.18,232.59,232.83,78793.0,202.2438,202.7481,202.2351,202.4438,78793.0
2019-11-06 11:00:00,232.79,233.32,232.57,233.07,84429.0,202.409,202.8698,202.2177,202.6525,84429.0
2019-11-06 11:30:00,233.05,233.15,232.0,232.24,124533.0,202.6351,202.722,201.7221,201.9308,124533.0
2019-11-06 12:00:00,232.27,232.35,231.98,232.02,68389.0,201.9569,202.0264,201.7047,201.7395,68389.0
2019-11-06 12:30:00,232.03,232.64,232.02,232.52,46096.0,201.7482,202.2786,201.7395,202.1742,46096.0
2019-11-06 13:00:00,232.5,232.58,232.32,232.52,43543.0,202.1569,202.2264,202.0003,202.1742,43543.0
2019-11-06 13:30:00,232.54,232.89,232.5,232.63,71685.0,202.1916,202.496,202.1569,202.2699,71685.0
2019-11-06 14:00:00,232.62,233.26,232.61,233.19,70281.0,202.2612,202.8177,202.2525,202.7568,70281.0
2019-11-06 14:30:00,233.22,233.56,233.11,233.28,83017.0,202.7829,203.0785,202.6872,202.8351,83017.0
2019-11-06 15:00:00,233.26,233.81,233.18,233.75,128774.0,202.8177,203.2959,202.7481,203.2437,128774.0
2019-11-06 15:30:00,233.76,234.04,233.44,233.99,300539.0,203.2524,203.4959,202.9742,203.4524,300539.0
2019-11-07 09:30:00,234.0,235.74,234.0,235.72,181879.0,203.4611,204.974,203.4611,204.9566,181879.0
2019-11-07 10:00:00,235.73,235.79,235.0,235.0,128561.0,204.9653,205.0175,204.3306,204.3306,128561.0
2019-11-07 10:30:00,234.97,235.63,234.72,235.57,107062.0,204.3045,204.8784,204.0871,204.8262,107062.0
2019-11-07 11:00:00,235.54,235.57,233.89,233.93,204982.0,204.8001,204.8262,203.3654,203.4002,204982.0
2019-11-07 11:30:00,233.93,234.71,233.86,234.66,138047.0,203.4002,204.0784,203.3394,204.035,138047.0
2019-11-07 12:00:00,234.64,234.69,233.42,233.86,119096.0,204.0176,204.061,202.9568,203.3394,119096.0
2019-11-07 12:30:00,233.86,234.19,233.5,233.78,84025.0,203.3394,203.6263,203.0263,203.2698,84025.0
2019-11-07 13:00:00,233.79,233.92,233.51,233.84,57544.0,203.2785,203.3915,203.035,203.322,57544.0
2019-11-07 13:30:00,233.86,233.86,233.14,233.44,94498.0,203.3394,203.3394,202.7133,202.9742,94498.0
2019-11-07 14:00:00,233.42,233.65,232.87,233.09,105989.0,202.9568,203.1568,202.4786,202.6699,105989.0
2019-11-07 14:30:00,233.09,233.11,231.76,232.71,216875.0,202.6699,202.6872,201.5134,202.3394,216875.0
2019-11-07 15:00:00,232.74,232.74,232.25,232.37,93273.0,202.3655,202.3655,201.9395,202.0438,93273.0
2019-11-07 15:30:00,232.36,233.01,232.03,232.9,230276.0,202.0351,202.6003,201.7482,202.5047,230276.0
2019-11-08 09:30:00,232.8,233.13,231.84,231.85,128241.0,202.4177,202.7046,201.583,201.5917,128241.0
2019-11-08 10:00:00,231.76,232.63,231.63,232.55,90906.0,201.5134,202.2699,201.4004,202.2003,90906.0
2019-11-08 10:30:00,232.55,233.26,232.44,233.23,84701.0,202.2003,202.8177,202.1047,202.7916,84701.0
2019-11-08 11:00:00,233.23,233.25,232.34,232.44,82946.0,202.7916,202.809,202.0177,202.1047,82946.0
2019-11-08 11:30:00,232.41,232.86,232.4,232.53,59369.0,202.0786,202.4699,202.0699,202.1829,59369.0
2019-11-08 12:00:00,232.52,232.76,232.11,232.38,64111.0,202.1742,202.3829,201.8178,202.0525,64111.0
2019-11-08 12:30:00,232.37,233.08,232.34,233.05,60153.0,202.0438,202.6612,202.0177,202.6351,60153.0
2019-11-08 13:00:00,233.04,233.07,232.5,232.59,32652.0,202.6264,202.6525,202.1569,202.2351,32652.0
2019-11-08 13:30:00,232.6,232.84,232.36,232.45,42108.0,202.2438,202.4525,202.0351,202.1134,42108.0
2019-11-08 14:00:00,232.44,232.51,231.88,231.92,56861.0,202.1047,202.1655,201.6178,201.6525,56861.0
2019-11-08 14:30:00,231.91,232.12,231.82,232.08,49656.0,201.6439,201.8264,201.5656,201.7917,49656.0
2019-11-08 15:00:00,232.11,232.26,231.83,232.09,69870.0,201.8178,201.9482,201.5743,201.8004,69870.0
2019-11-08 15:30:00,232.08,232.83,232.02,232.82,299810.0,201.7917,202.4438,201.7395,202.4351,299810.0
2019-11-11 09:30:00,230.5,232.28,230.25,231.49,198160.0,200.4179,201.9656,200.2005,201.2787,198160.0
2019-11-11 10:00:00,231.53,231.58,230.36,230.51,105381.0,201.3134,201.3569,200.2961,200.4266,105381.0
2019-11-11 10:30:00,230.53,231.27,230.48,230.87,88875.0,200.444,201.0874,200.4005,200.7396,88875.0
2019-11-11 11:00:00,230.88,231.33,230.7,230.7,59393.0,200.7483,201.1395,200.5918,200.5918,59393.0
2019-11-11 11:30:00,230.7,230.76,230.18,230.42,103067.0,200.5918,200.6439,200.1396,200.3483,103067.0
2019-11-11 12:00:00,230.44,230.81,230.24,230.79,120850.0,200.3657,200.6874,200.1918,200.67,120850.0
2019-11-11 12:30:00,230.84,231.36,230.84,231.31,71504.0,200.7135,201.1656,200.7135,201.1222,71504.0
2019-11-11 13:00:00,231.31,231.61,231.07,231.61,78828.0,201.1222,201.383,200.9135,201.383,78828.0
2019-11-11 13:30:00,231.61,232.04,231.33,231.54,105423.0,201.383,201.7569,201.1395,201.3221,105423.0
2019-11-11 14:00:00,231.56,231.75,231.3,231.7,79917.0,201.3395,201.5047,201.1135,201.4613,79917.0
2019-11-11 14:30:00,231.72,231.77,231.18,231.42,113977.0,201.4787,201.5221,201.0091,201.2178,113977.0
2019-11-11 15:00:00,231.46,231.82,231.46,231.71,84063.0,201.2526,201.5656,201.2526,201.47,84063.0
2019-11-11 15:30:00,231.68,231.78,231.34,231.76,195481.0,201.4439,201.5308,201.1482,201.5134,195481.0
2019-11-12 09:30:00,232.15,233.58,232.0,233.58,161960.0,201.8525,203.0959,201.7221,203.0959,161960.0
2019-11-12 10:00:00,233.59,234.63,233.35,233.39,161045.0,203.1046,204.0089,202.8959,202.9307,161045.0
2019-11-12 10:30:00,233.35,234.07,233.32,234.03,87339.0,202.8959,203.522,202.8698,203.4872,87339.0
2019-11-12 11:00:00,234.04,234.15,233.53,233.68,89139.0,203.4959,203.5915,203.0524,203.1829,89139.0
2019-11-12 11:30:00,233.7,233.8,232.72,233.01,101755.0,203.2002,203.2872,202.3481,202.6003,101755.0
2019-11-12 12:00:00,233.0,233.48,232.67,233.24,74087.0,202.5916,203.009,202.3047,202.8003,74087.0
2019-11-12 12:30:00,233.24,233.33,232.79,233.33,49223.0,202.8003,202.8785,202.409,202.8785,49223.0
2019-11-12 13:00:00,233.33,233.39,233.1,233.2,71643.0,202.8785,202.9307,202.6785,202.7655,71643.0
2019-11-12 13:30:00,233.2,233.62,233.14,233.41,83702.0,202.7655,203.1307,202.7133,202.9481,83702.0
2019-11-12 14:00:00,233.4,233.55,233.14,233.44,127890.0,202.9394,203.0698,202.7133,202.9742,127890.0
2019-11-12 14:30:00,233.44,233.64,232.94,233.05,108828.0,202.9742,203.1481,202.5394,202.6351,108828.0
2019-11-12 15:00:00,233.07,233.47,233.01,233.36,131424.0,202.6525,203.0003,202.6003,202.9046,131424.0
2019-11-12 15:30:00,233.36,233.44,233.03,233.13,332208.0,202.9046,202.9742,202.6177,202.7046,332208.0
2019-11-13 09:30:00,232.09,232.51,230.85,232.27,281017.0,201.8004,202.1655,200.7222,201.9569,281017.0
2019-11-13 10:00:00,232.35,232.79,232.19,232.51,137838.0,202.0264,202.409,201.8873,202.1655,137838.0
2019-11-13 10:30:00,232.58,233.9,232.36,233.64,132632.0,202.2264,203.3741,202.0351,203.1481,132632.0
2019-11-13 11:00:00,233.66,233.96,233.4,233.62,64497.0,203.1655,203.4263,202.9394,203.1307,64497.0
2019-11-13 11:30:00,233.64,234.19,233.53,233.87,65683.0,203.1481,203.6263,203.0524,203.3481,65683.0
2019-11-13 12:00:00,233.93,234.09,233.57,233.6,57597.0,203.4002,203.5393,203.0872,203.1133,57597.0
2019-11-13 12:30:00,233.67,233.91,233.58,233.79,58853.0,203.1742,203.3828,203.0959,203.2785,58853.0
2019-11-13 13:00:00,233.73,234.07,233.59,233.92,60985.0,203.2263,203.522,203.1046,203.3915,60985.0
2019-11-13 13:30:00,233.93,234.52,233.57,233.82,91516.0,203.4002,203.9132,203.0872,203.3046,91516.0
2019-11-13 14:00:00,233.83,234.12,233.59,234.12,82623.0,203.3133,203.5654,203.1046,203.5654,82623.0
2019-11-13 14:30:00,234.09,234.51,234.08,234.45,71976.0,203.5393,203.9045,203.5307,203.8524,71976.0
2019-11-13 15:00:00,234.47,234.76,234.31,234.61,87613.0,203.8698,204.1219,203.7306,203.9915,87613.0
2019-11-13 15:30:00,234.6,234.9,234.17,234.76,297701.0,203.9828,204.2436,203.6089,204.1219,297701.0
2019-11-14 09:30:00,235.0,235.76,234.04,235.76,210548.0,204.3306,204.9914,203.4959,204.9914,210548.0
2019-11-14 10:00:00,235.8,236.28,235.51,235.59,120315.0,205.0262,205.4435,204.774,204.8436,120315.0
2019-11-14 10:30:00,235.62,236.5,235.58,236.22,89355.0,204.8697,205.6348,204.8349,205.3914,89355.0
2019-11-14 11:00:00,236.21,236.55,235.75,235.86,85727.0,205.3827,205.6783,204.9827,205.0783,85727.0
2019-11-14 11:30:00,235.91,235.95,234.58,235.25,102932.0,205.1218,205.1566,203.9654,204.548,102932.0
2019-11-14 12:00:00,235.19,235.77,235.13,235.31,58456.0,204.4958,205.0001,204.4436,204.6001,58456.0
2019-11-14 12:30:00,235.31,235.56,235.19,235.35,53788.0,204.6001,204.8175,204.4958,204.6349,53788.0
2019-11-14 13:00:00,235.36,235.5,235.07,235.22,50104.0,204.6436,204.7653,204.3914,204.5219,50104.0
2019-11-14 13:30:00,235.28,235.41,234.57,235.04,68124.0,204.574,204.6871,203.9567,204.3654,68124.0
2019-11-14 14:00:00,234.99,235.61,234.87,235.33,47796.0,204.3219,204.861,204.2176,204.6175,47796.0
2019-11-14 14:30:00,235.35,236.03,235.35,235.96,71046.0,204.6349,205.2262,204.6349,205.1653,71046.0
2019-11-14 15:00:00,235.96,236.33,235.94,236.3,101878.0,205.1653,205.487,205.1479,205.4609,101878.0
2019-11-14 15:30:00,236.3,236.94,236.22,236.57,305607.0,205.4609,206.0174,205.3914,205.6957,305607.0
2019-11-15 09:30:00,237.59,237.82,236.36,237.31,362520.0,206.5826,206.7826,205.5131,206.3391,362520.0
2019-11-15 10:00:00,237.31,237.73,236.57,237.44,199785.0,206.3391,206.7043,205.6957,206.4521,199785.0
2019-11-15 10:30:00,237.41,237.76,237.2,237.7,133786.0,206.4261,206.7304,206.2435,206.6782,133786.0
2019-11-15 11:00:00,237.69,237.9,237.3,237.51,131144.0,206.6695,206.8521,206.3304,206.513,131144.0
2019-11-15 11:30:00,237.5,237.82,237.19,237.45,113527.0,206.5043,206.7826,206.2348,206.4608,113527.0
2019-11-15 12:00:00,237.44,237.95,237.44,237.48,119133.0,206.4521,206.8956,206.4521,206.4869,119133.0
2019-11-15 12:30:00,237.5,238.05,237.34,237.65,83428.0,206.5043,206.9825,206.3652,206.6347,83428.0
2019-11-15 13:00:00,237.64,237.65,237.08,237.12,90302.0,206.626,206.6347,206.1391,206.1739,90302.0
2019-11-15 13:30:00,237.12,237.45,237.06,237.34,71977.0,206.1739,206.4608,206.1217,206.3652,71977.0
2019-11-15 14:00:00,237.33,237.5,237.13,237.19,115349.0,206.3565,206.5043,206.1826,206.2348,115349.0
2019-11-15 14:30:00,237.19,237.25,237.02,237.08,96644.0,206.2348,206.2869,206.087,206.1391,96644.0
2019-11-15 15:00:00,237.07,237.19,236.56,237.03,151907.0,206.1304,206.2348,205.687,206.0957,151907.0
2019-11-15 15:30:00,237.03,237.36,236.64,237.35,479140.0,206.0957,206.3826,205.7566,206.3739,479140.0
2019-11-18 09:30:00,238.44,238.57,236.76,238.26,371012.0,207.3216,207.4347,205.8609,207.1651,371012.0
2019-11-18 10:00:00,238.15,238.43,237.71,237.83,177389.0,207.0695,207.3129,206.6869,206.7912,177389.0
2019-11-18 10:30:00,237.8,238.35,237.51,237.87,154558.0,206.7652,207.2434,206.513,206.826,154558.0
2019-11-18 11:00:00,237.87,238.07,237.44,237.91,169376.0,206.826,206.9999,206.4521,206.8608,169376.0
2019-11-18 11:30:00,237.92,238.44,237.56,237.7,151877.0,206.8695,207.3216,206.5565,206.6782,151877.0
2019-11-18 12:00:00,237.68,238.14,237.52,237.82,120954.0,206.6608,207.0608,206.5217,206.7826,120954.0
2019-11-18 12:30:00,237.81,238.33,237.72,238.02,90976.0,206.7739,207.226,206.6956,206.9564,90976.0
2019-11-18 13:00:00,238.05,238.22,237.88,237.9,137310.0,206.9825,207.1303,206.8347,206.8521,137310.0
2019-11-18 13:30:00,237.88,238.47,237.56,238.2,181172.0,206.8347,207.3477,206.5565,207.113,181172.0
2019-11-18 14:00:00,238.2,238.64,238.0,238.53,167104.0,207.113,207.4955,206.9391,207.3999,167104.0
2019-11-18 14:30:00,238.53,238.85,238.39,238.4,205192.0,207.3999,207.6781,207.2782,207.2869,205192.0
2019-11-18 15:00:00,238.41,238.74,238.21,238.73,255911.0,207.2956,207.5825,207.1217,207.5738,255911.0
2019-11-18 15:30:00,238.73,239.31,238.52,238.89,740537.0,207.5738,208.0781,207.3912,207.7129,740537.0
2019-11-19 09:30:00,230.6,233.12,225.55,227.65,3323326.0,200.5048,202.6959,196.1139,197.9398,3323326.0
2019-11-19 10:00:00,227.65,227.65,226.05,226.25,1041154.0,197.9398,197.9398,196.5486,196.7225,1041154.0
2019-11-19 10:30:00,226.25,227.58,225.4,227.56,1156324.0,196.7225,197.879,195.9835,197.8616,1156324.0
2019-11-19 11:00:00,227.59,227.86,226.8,227.8,419154.0,197.8876,198.1224,197.2008,198.0702,419154.0
2019-11-19 11:30:00,227.86,228.41,226.4,226.78,596232.0,198.1224,198.6006,196.853,197.1834,596232.0
2019-11-19 12:00:00,226.74,226.99,226.07,226.2,528129.0,197.1486,197.366,196.566,196.6791,528129.0
2019-11-19 12:30:00,226.23,226.9,225.83,226.49,383267.0,196.7051,197.2877,196.3573,196.9312,383267.0
2019-11-19 13:00:00,226.49,226.54,226.16,226.43,349878.0,196.9312,196.9747,196.6443,196.879,349878.0
2019-11-19 13:30:00,226.43,226.71,225.95,226.05,373661.0,196.879,197.1225,196.4617,196.5486,373661.0
2019-11-19 14:00:00,226.08,226.38,225.77,226.29,417492.0,196.5747,196.8356,196.3052,196.7573,417492.0
2019-11-19 14:30:00,226.28,226.6,226.09,226.37,409427.0,196.7486,197.0269,196.5834,196.8269,409427.0
2019-11-19 15:00:00,226.38,226.9,225.9,225.99,613764.0,196.8356,197.2877,196.4182,196.4965,613764.0
2019-11-19 15:30:00,226.0,226.44,225.79,225.85,1092078.0,196.5052,196.8877,196.3226,196.3747,1092078.0
2019-11-20 09:30:00,224.55,225.0,223.16,224.01,1091983.0,195.2444,195.6357,194.0358,194.7749,1091983.0
2019-11-20 10:00:00,224.0,224.04,222.63,223.0,656956.0,194.7662,194.801,193.575,193.8967,656956.0
2019-11-20 10:30:00,223.01,223.11,222.07,222.68,577142.0,193.9054,193.9923,193.0881,193.6184,577142.0
2019-11-20 11:00:00,222.68,223.05,221.8,221.81,685831.0,193.6184,193.9402,192.8533,192.862,685831.0
2019-11-20 11:30:00,221.83,222.15,221.55,221.93,409176.0,192.8794,193.1576,192.6359,192.9663,409176.0
2019-11-20 12:00:00,221.99,222.43,221.73,221.92,309837.0,193.0185,193.4011,192.7924,192.9576,309837.0
2019-11-20 12:30:00,221.92,222.15,221.3,221.48,351512.0,192.9576,193.1576,192.4185,192.5751,351512.0
2019-11-20 13:00:00,221.49,221.79,220.77,221.18,462126.0,192.5837,192.8446,191.9577,192.3142,462126.0
2019-11-20 13:30:00,221.2,221.39,220.77,220.84,309128.0,192.3316,192.4968,191.9577,192.0186,309128.0
2019-11-20 14:00:00,220.86,221.66,220.57,221.57,423787.0,192.036,192.7316,191.7838,192.6533,423787.0
2019-11-20 14:30:00,221.56,221.93,221.3,221.38,312911.0,192.6446,192.9663,192.4185,192.4881,312911.0
2019-11-20 15:00:00,221.38,221.46,220.88,220.93,532244.0,192.4881,192.5577,192.0534,192.0968,532244.0
2019-11-20 15:30:00,220.91,221.2,220.74,220.9,937629.0,192.0794,192.3316,191.9316,192.0707,937629.0
2019-11-21 09:30:00,221.94,222.31,220.68,221.7,1039510.0,192.975,193.2967,191.8795,192.7663,1039510.0
2019-11-21 10:00:00,221.65,222.15,221.12,221.66,540497.0,192.7229,193.1576,192.262,192.7316,540497.0
2019-11-21 10:30:00,221.64,221.72,221.0,221.24,221499.0,192.7142,192.7837,192.1577,192.3664,221499.0
2019-11-21 11:00:00,221.23,221.64,220.66,220.73,319748.0,192.3577,192.7142,191.8621,191.9229,319748.0
2019-11-21 11:30:00,220.73,221.18,220.6,220.99,191815.0,191.9229,192.3142,191.8099,192.149,191815.0
2019-11-21 12:00:00,220.99,221.05,220.61,220.7,129599.0,192.149,192.2012,191.8186,191.8969,129599.0
2019-11-21 12:30:00,220.69,220.77,220.06,220.44,213717.0,191.8882,191.9577,191.3404,191.6708,213717.0
2019-11-21 13:00:00,220.44,220.7,220.05,220.13,151658.0,191.6708,191.8969,191.3317,191.4012,151658.0
2019-11-21 13:30:00,220.13,220.18,219.71,219.89,339524.0,191.4012,191.4447,191.0361,191.1926,339524.0
2019-11-21 14:00:00,219.9,219.91,219.11,219.11,477558.0,191.2013,191.21,190.5144,190.5144,477558.0
2019-11-21 14:30:00,219.11,219.23,218.58,218.61,415998.0,190.5144,190.6187,190.0535,190.0796,415998.0
2019-11-21 15:00:00,218.63,219.52,218.56,218.94,585444.0,190.097,190.8709,190.0361,190.3665,585444.0
2019-11-21 15:30:00,218.96,219.17,218.5,218.55,705370.0,190.3839,190.5665,189.984,190.0274,705370.0
2019-11-22 09:30:00,218.5,219.13,218.11,218.19,631935.0,189.984,190.5317,189.6449,189.7144,631935.0
2019-11-22 10:00:00,218.23,218.97,218.15,218.58,464024.0,189.7492,190.3926,189.6796,190.0535,464024.0
2019-11-22 10:30:00,218.57,218.9,218.06,218.45,476772.0,190.0448,190.3318,189.6014,189.9405,476772.0
2019-11-22 11:00:00,218.42,218.61,218.25,218.54,190067.0,189.9144,190.0796,189.7666,190.0187,190067.0
2019-11-22 11:30:00,218.52,218.59,218.39,218.52,190833.0,190.0014,190.0622,189.8883,190.0014,190833.0
2019-11-22 12:00:00,218.52,218.55,218.15,218.27,201986.0,190.0014,190.0274,189.6796,189.784,201986.0
2019-11-22 12:30:00,218.26,218.33,218.05,218.17,179989.0,189.7753,189.8362,189.5927,189.697,179989.0
2019-11-22 13:00:00,218.17,218.27,218.06,218.14,162705.0,189.697,189.784,189.6014,189.671,162705.0
2019-11-22 13:30:00,218.14,218.34,218.1,218.26,232422.0,189.671,189.8449,189.6362,189.7753,232422.0
2019-11-22 14:00:00,218.26,218.36,218.17,218.33,178862.0,189.7753,189.8622,189.697,189.8362,178862.0
2019-11-22 14:30:00,218.33,218.72,218.27,218.27,367149.0,189.8362,190.1753,189.784,189.784,367149.0
2019-11-22 15:00:00,218.29,218.39,217.88,217.98,397863.0,189.8014,189.8883,189.4449,189.5318,397863.0
2019-11-22 15:30:00,217.97,218.23,217.81,218.03,575086.0,189.5231,189.7492,189.384,189.5753,575086.0
2019-11-25 09:30:00,218.0,218.1,216.88,217.32,975763.0,189.5492,189.6362,188.5754,188.958,975763.0
2019-11-25 10:00:00,217.32,218.25,217.32,218.03,1160496.0,188.958,189.7666,188.958,189.5753,1160496.0
2019-11-25 10:30:00,218.04,218.09,217.28,217.31,658479.0,189.584,189.6275,188.9232,188.9493,658479.0
2019-11-25 11:00:00,217.32,217.96,217.27,217.81,204388.0,188.958,189.5144,188.9145,189.384,204388.0
2019-11-25 11:30:00,217.81,217.81,217.52,217.71,179673.0,189.384,189.384,189.1319,189.2971,179673.0
2019-11-25 12:00:00,217.73,218.15,217.72,218.1,420209.0,189.3145,189.6796,189.3058,189.6362,420209.0
2019-11-25 12:30:00,218.09,218.13,217.86,217.96,277836.0,189.6275,189.6623,189.4275,189.5144,277836.0
2019-11-25 13:00:00,217.97,218.06,217.67,217.92,265127.0,189.5231,189.6014,189.2623,189.4797,265127.0
2019-11-25 13:30:00,217.92,218.04,217.82,218.01,215327.0,189.4797,189.584,189.3927,189.5579,215327.0
2019-11-25 14:00:00,218.01,218.07,217.95,217.99,253212.0,189.5579,189.6101,189.5057,189.5405,253212.0
2019-11-25 14:30:00,218.0,218.02,217.85,217.9,212920.0,189.5492,189.5666,189.4188,189.4623,212920.0
2019-11-25 15:00:00,217.91,218.18,217.9,218.01,496888.0,189.471,189.7057,189.4623,189.5579,496888.0
2019-11-25 15:30:00,218.02,218.53,218.0,218.46,1172176.0,189.5666,190.0101,189.5492,189.9492,1172176.0
2019-11-26 09:30:00,218.77,218.94,218.39,218.75,1158926.0,190.2187,190.3665,189.8883,190.2013,1158926.0
2019-11-26 10:00:00,218.76,218.95,218.64,218.76,826438.0,190.21,190.3752,190.1057,190.21,826438.0
2019-11-26 10:30:00,218.76,220.39,218.71,220.03,655965.0,190.21,191.6273,190.1666,191.3143,655965.0
2019-11-26 11:00:00,220.03,220.18,219.45,219.52,540393.0,191.3143,191.4447,190.81,190.8709,540393.0
2019-11-26 11:30:00,219.53,220.63,219.37,220.16,482656.0,190.8795,191.836,190.7404,191.4273,482656.0
2019-11-26 12:00:00,220.16,220.57,219.94,220.09,767532.0,191.4273,191.7838,191.236,191.3665,767532.0
2019-11-26 12:30:00,220.08,220.13,219.85,220.02,744340.0,191.3578,191.4012,191.1578,191.3056,744340.0
2019-11-26 13:00:00,220.02,220.36,220.02,220.3,334234.0,191.3056,191.6012,191.3056,191.5491,334234.0
2019-11-26 13:30:00,220.31,220.42,220.22,220.3,331503.0,191.5577,191.6534,191.4795,191.5491,331503.0
2019-11-26 14:00:00,220.31,220.37,220.07,220.31,191126.0,191.5577,191.6099,191.3491,191.5577,191126.0
2019-11-26 14:30:00,220.31,220.39,220.21,220.28,242012.0,191.5577,191.6273,191.4708,191.5317,242012.0
2019-11-26 15:00:00,220.28,220.54,220.16,220.53,198474.0,191.5317,191.7577,191.4273,191.749,198474.0
2019-11-26 15:30:00,220.54,220.96,220.37,220.67,911168.0,191.7577,192.1229,191.6099,191.8708,911168.0
2019-11-27 09:30:00,221.68,221.7,220.83,221.07,1313255.0,192.749,192.7663,192.0099,192.2186,1313255.0
2019-11-27 10:00:00,221.08,222.24,220.66,221.77,499852.0,192.2273,193.2359,191.8621,192.8272,499852.0
2019-11-27 10:30:00,221.75,222.01,221.47,221.89,198085.0,192.8098,193.0359,192.5664,192.9315,198085.0
2019-11-27 11:00:00,221.86,222.16,221.79,222.03,208115.0,192.9055,193.1663,192.8446,193.0533,208115.0
2019-11-27 11:30:00,222.05,222.46,221.92,222.05,283952.0,193.0707,193.4272,192.9576,193.0707,283952.0
2019-11-27 12:00:00,222.06,222.28,221.83,221.99,366179.0,193.0794,193.2706,192.8794,193.0185,366179.0
2019-11-27 12:30:00,221.98,222.85,221.94,222.69,522180.0,193.0098,193.7663,192.975,193.6271,522180.0
2019-11-27 13:00:00,222.69,222.98,222.61,222.81,248787.0,193.6271,193.8793,193.5576,193.7315,248787.0
2019-11-27 13:30:00,222.82,223.02,222.8,223.01,144782.0,193.7402,193.9141,193.7228,193.9054,144782.0
2019-11-27 14:00:00,223.02,223.39,222.91,223.32,231097.0,193.9141,194.2358,193.8184,194.1749,231097.0
2019-11-27 14:30:00,223.3,223.45,222.96,223.14,191505.0,194.1575,194.288,193.8619,194.0184,191505.0
2019-11-27 15:00:00,223.13,223.35,222.81,222.83,230442.0,194.0097,194.201,193.7315,193.7489,230442.0
2019-11-27 15:30:00,222.84,223.42,222.52,223.04,571410.0,193.7576,194.2619,193.4793,193.9315,571410.0
2019-11-29 09:30:00,223.3,223.33,221.63,221.86,424468.0,194.1575,194.1836,192.7055,192.9055,424468.0
2019-11-29 10:00:00,221.83,222.21,221.36,221.73,210368.0,192.8794,193.2098,192.4707,192.7924,210368.0
2019-11-29 10:30:00,221.75,221.87,221.29,221.54,148822.0,192.8098,192.9142,192.4099,192.6272,148822.0
2019-11-29 11:00:00,221.55,221.55,220.7,220.96,269811.0,192.6359,192.6359,191.8969,192.1229,269811.0
2019-11-29 11:30:00,220.96,220.96,220.35,220.75,200970.0,192.1229,192.1229,191.5925,191.9403,200970.0
2019-11-29 12:00:00,220.76,220.91,220.35,220.63,181401.0,191.949,192.0794,191.5925,191.836,181401.0
2019-11-29 12:30:00,220.61,220.73,220.29,220.6,424263.0,191.8186,191.9229,191.5404,191.8099,424263.0
2019-12-02 09:30:00,220.9,221.19,219.2,219.81,418725.0,192.0707,192.3229,190.5926,191.123,418725.0
2019-12-02 10:00:00,219.75,219.81,218.55,219.08,264386.0,191.0708,191.123,190.0274,190.4883,264386.0
2019-12-02 10:30:00,219.05,219.18,217.87,218.0,211410.0,190.4622,190.5752,189.4362,189.5492,211410.0
2019-12-02 11:00:00,218.04,218.4,217.55,218.23,193543.0,189.584,189.897,189.158,189.7492,193543.0
2019-12-02 11:30:00,218.2,218.25,217.54,217.62,163696.0,189.7231,189.7666,189.1493,189.2188,163696.0
2019-12-02 12:00:00,217.64,218.08,217.61,217.9,164572.0,189.2362,189.6188,189.2101,189.4623,164572.0
2019-12-02 12:30:00,217.89,217.94,217.46,217.68,117197.0,189.4536,189.4971,189.0797,189.271,117197.0
2019-12-02 13:00:00,217.67,218.02,217.66,217.99,108198.0,189.2623,189.5666,189.2536,189.5405,108198.0
2019-12-02 13:30:00,218.0,218.56,217.86,218.56,142154.0,189.5492,190.0361,189.4275,190.0361,142154.0
2019-12-02 14:00:00,218.54,218.61,217.87,217.94,179479.0,190.0187,190.0796,189.4362,189.4971,179479.0
2019-12-02 14:30:00,217.93,218.22,217.87,218.07,188066.0,189.4884,189.7405,189.4362,189.6101,188066.0
2019-12-02 15:00:00,218.09,218.09,217.8,217.95,148242.0,189.6275,189.6275,189.3753,189.5057,148242.0
2019-12-02 15:30:00,217.94,218.17,217.53,217.71,556561.0,189.4971,189.697,189.1406,189.2971,556561.0
2019-12-03 09:30:00,216.45,216.45,213.63,214.31,626992.0,188.2015,188.2015,185.7495,186.3408,626992.0
2019-12-03 10:00:00,214.21,214.23,213.47,213.93,307053.0,186.2538,186.2712,185.6104,186.0104,307053.0
2019-12-03 10:30:00,213.93,214.22,213.23,213.45,310429.0,186.0104,186.2625,185.4017,185.593,310429.0
2019-12-03 11:00:00,213.43,213.89,213.1,213.11,264435.0,185.5756,185.9756,185.2887,185.2974,264435.0
2019-12-03 11:30:00,213.1,213.44,212.93,213.19,403775.0,185.2887,185.5843,185.1409,185.367,403775.0
2019-12-03 12:00:00,213.21,214.2,212.97,213.94,569408.0,185.3844,186.2452,185.1757,186.0191,569408.0
2019-12-03 12:30:00,213.97,214.05,213.25,213.35,345693.0,186.0452,186.1147,185.4191,185.5061,345693.0
2019-12-03 13:00:00,213.36,213.99,213.35,213.9,309804.0,185.5148,186.0626,185.5061,185.9843,309804.0
2019-12-03 13:30:00,213.9,214.04,213.71,213.84,161708.0,185.9843,186.106,185.8191,185.9321,161708.0
2019-12-03 14:00:00,213.85,213.95,213.53,213.71,196982.0,185.9408,186.0278,185.6626,185.8191,196982.0
2019-12-03 14:30:00,213.7,213.8,213.44,213.58,264666.0,185.8104,185.8974,185.5843,185.7061,264666.0
2019-12-03 15:00:00,213.6,214.35,213.44,214.31,295883.0,185.7235,186.3756,185.5843,186.3408,295883.0
2019-12-03 15:30:00,214.3,214.32,213.86,213.94,566989.0,186.3321,186.3495,185.9495,186.0191,566989.0
2019-12-04 09:30:00,213.5,214.42,213.19,214.26,527837.0,186.8157,187.6207,186.5445,187.4807,527837.0
2019-12-04 10:00:00,214.24,214.96,213.85,214.57,341536.0,187.4632,188.0932,187.122,187.752,341536.0
2019-12-04 10:30:00,214.59,214.74,214.12,214.17,275732.0,187.7695,187.9007,187.3582,187.402,275732.0
2019-12-04 11:00:00,214.16,214.59,213.92,214.26,140556.0,187.3932,187.7695,187.1832,187.4807,140556.0
2019-12-04 11:30:00,214.28,214.45,214.03,214.03,137049.0,187.4982,187.647,187.2795,187.2795,137049.0
2019-12-04 12:00:00,214.05,214.05,213.27,213.36,207716.0,187.297,187.297,186.6145,186.6932,207716.0
2019-12-04 12:30:00,213.36,213.8,213.26,213.64,199676.0,186.6932,187.0782,186.6057,186.9382,199676.0
2019-12-04 13:00:00,213.65,213.66,213.41,213.43,157278.0,186.947,186.9557,186.737,186.7545,157278.0
2019-12-04 13:30:00,213.45,213.68,213.29,213.68,173702.0,186.772,186.9732,186.632,186.9732,173702.0
2019-12-04 14:00:00,213.68,214.04,213.66,213.98,142802.0,186.9732,187.2882,186.9557,187.2357,142802.0
2019-12-04 14:30:00,213.99,214.36,213.92,214.24,141087.0,187.2445,187.5682,187.1832,187.4632,141087.0
2019-12-04 15:00:00,214.23,214.36,214.07,214.21,133438.0,187.4545,187.5682,187.3145,187.437,133438.0
2019-12-04 15:30:00,214.22,214.34,214.03,214.2,444271.0,187.4457,187.5507,187.2795,187.4282,444271.0
2019-12-05 09:30:00,214.36,214.5,212.67,213.45,342187.0,187.5682,187.6907,186.0894,186.772,342187.0
2019-12-05 10:00:00,213.43,213.61,212.91,212.96,191292.0,186.7545,186.912,186.2994,186.3432,191292.0
2019-12-05 10:30:00,212.99,213.41,212.94,213.0,179838.0,186.3694,186.737,186.3257,186.3782,179838.0
2019-12-05 11:00:00,213.0,213.15,212.59,212.73,150497.0,186.3782,186.5094,186.0194,186.1419,150497.0
2019-12-05 11:30:00,212.72,212.85,211.77,211.92,308821.0,186.1332,186.2469,185.3019,185.4332,308821.0
2019-12-05 12:00:00,211.93,212.15,211.86,212.07,201015.0,185.4419,185.6344,185.3807,185.5644,201015.0
2019-12-05 12:30:00,212.08,212.55,212.05,212.44,210159.0,185.5732,185.9844,185.5469,185.8882,210159.0
2019-12-05 13:00:00,212.43,212.55,212.23,212.28,155448.0,185.8794,185.9844,185.7044,185.7482,155448.0
2019-12-05 13:30:00,212.28,212.7,212.24,212.46,239519.0,185.7482,186.1157,185.7132,185.9057,239519.0
2019-12-05 14:00:00,212.45,213.05,212.44,213.02,189584.0,185.8969,186.4219,185.8882,186.3957,189584.0
2019-12-05 14:30:00,213.02,213.35,212.66,212.84,223159.0,186.3957,186.6845,186.0807,186.2382,223159.0
2019-12-05 15:00:00,212.85,213.32,212.77,213.18,204868.0,186.2469,186.6582,186.1769,186.5357,204868.0
2019-12-05 15:30:00,213.18,213.42,212.84,213.1,363486.0,186.5357,186.7457,186.2382,186.4657,363486.0
2019-12-06 09:30:00,214.21,215.1,214.09,214.77,444884.0,187.437,188.2157,187.332,187.927,444884.0
2019-12-06 10:00:00,214.75,215.36,214.48,214.71,361117.0,187.9095,188.4432,187.6732,187.8745,361117.0
2019-12-06 10:30:00,214.76,214.98,214.72,214.77,266246.0,187.9182,188.1107,187.8832,187.927,266246.0
2019-12-06 11:00:00,214.75,215.07,214.75,214.88,190113.0,187.9095,188.1895,187.9095,188.0232,190113.0
2019-12-06 11:30:00,214.88,214.98,214.44,214.51,121385.0,188.0232,188.1107,187.6382,187.6995,121385.0
2019-12-06 12:00:00,214.51,214.66,214.18,214.66,112305.0,187.6995,187.8307,187.4107,187.8307,112305.0
2019-12-06 12:30:00,214.66,214.79,214.52,214.63,56764.0,187.8307,187.9445,187.7082,187.8045,56764.0
2019-12-06 13:00:00,214.64,214.69,214.27,214.3,114813.0,187.8132,187.857,187.4895,187.5157,114813.0
2019-12-06 13:30:00,214.3,214.38,214.11,214.2,72018.0,187.5157,187.5857,187.3495,187.4282,72018.0
2019-12-06 14:00:00,214.22,214.22,213.92,214.11,114087.0,187.4457,187.4457,187.1832,187.3495,114087.0
2019-12-06 14:30:00,214.11,214.15,213.9,214.08,227915.0,187.3495,187.3845,187.1657,187.3232,227915.0
2019-12-06 15:00:00,214.08,214.46,214.01,214.43,193843.0,187.3232,187.6557,187.262,187.6295,193843.0
2019-12-06 15:30:00,214.43,214.5,214.15,214.34,406031.0,187.6295,187.6907,187.3845,187.5507,406031.0
2019-12-09 09:30:00,214.16,216.33,214.16,216.29,950023.0,187.3932,189.292,187.3932,189.257,950023.0
2019-12-09 10:00:00,216.24,216.93,216.16,216.42,250727.0,189.2132,189.817,189.1432,189.3707,250727.0
2019-12-09 10:30:00,216.49,217.14,216.39,217.14,209951.0,189.432,190.0008,189.3445,190.0008,209951.0
2019-12-09 11:00:00,217.14,217.63,216.8,217.11,282484.0,190.0008,190.4295,189.7033,189.9745,282484.0
2019-12-09 11:30:00,217.13,217.84,216.94,217.81,240806.0,189.992,190.6133,189.8258,190.587,240806.0
2019-12-09 12:00:00,217.81,217.88,217.42,217.62,117296.0,190.587,190.6483,190.2458,190.4208,117296.0
2019-12-09 12:30:00,217.66,217.66,216.95,217.13,130845.0,190.4558,190.4558,189.8345,189.992,130845.0
2019-12-09 13:00:00,217.12,217.23,216.66,216.96,176986.0,189.9833,190.0795,189.5808,189.8433,176986.0
2019-12-09 13:30:00,216.93,217.2,216.88,217.03,123189.0,189.817,190.0533,189.7733,189.9045,123189.0
2019-12-09 14:00:00,217.02,217.04,216.81,216.94,121956.0,189.8958,189.9133,189.712,189.8258,121956.0
2019-12-09 14:30:00,216.92,217.24,216.81,217.2,159277.0,189.8083,190.0883,189.712,190.0533,159277.0
2019-12-09 15:00:00,217.18,217.31,217.06,217.11,148052.0,190.0358,190.1495,189.9308,189.9745,148052.0
2019-12-09 15:30:00,217.1,217.13,216.48,216.61,508257.0,189.9658,189.992,189.4232,189.537,508257.0
2019-12-10 09:30:00,216.52,216.69,215.1,215.88,378391.0,189.4583,189.607,188.2157,188.8982,378391.0
2019-12-10 10:00:00,215.85,216.0,215.4,215.79,185812.0,188.872,189.0032,188.4782,188.8195,185812.0
2019-12-10 10:30:00,215.8,216.14,215.76,215.94,160439.0,188.8282,189.1257,188.7932,188.9507,160439.0
2019-12-10 11:00:00,215.95,216.09,215.32,215.73,217446.0,188.9595,189.082,188.4082,188.767,217446.0
2019-12-10 11:30:00,215.78,216.02,215.54,215.91,184029.0,188.8107,189.0207,188.6007,188.9245,184029.0
2019-12-10 12:00:00,215.91,215.95,215.54,215.61,129859.0,188.9245,188.9595,188.6007,188.662,129859.0
2019-12-10 12:30:00,215.59,215.8,215.55,215.66,84117.0,188.6445,188.8282,188.6095,188.7057,84117.0
2019-12-10 13:00:00,215.7,215.97,215.53,215.91,121603.0,188.7407,188.977,188.592,188.9245,121603.0
2019-12-10 13:30:00,215.89,215.93,215.45,215.63,142646.0,188.907,188.942,188.522,188.6795,142646.0
2019-12-10 14:00:00,215.63,216.06,215.55,215.84,185522.0,188.6795,189.0557,188.6095,188.8632,185522.0
2019-12-10 14:30:00,215.86,216.28,215.82,216.14,192571.0,188.8807,189.2482,188.8457,189.1257,192571.0
2019-12-10 15:00:00,216.15,216.33,215.89,215.95,175159.0,189.1345,189.292,188.907,188.9595,175159.0
2019-12-10 15:30:00,215.95,216.14,215.46,215.85,519571.0,188.9595,189.1257,188.5307,188.872,519571.0
2019-12-11 09:30:00,211.03,213.65,210.61,212.99,1838975.0,184.6544,186.947,184.2869,186.3694,1838975.0
2019-12-11 10:00:00,212.99,213.14,211.8,212.05,674477.0,186.3694,186.5007,185.3282,185.5469,674477.0
2019-12-11 10:30:00,212.06,212.2,211.44,211.95,347155.0,185.5557,185.6782,185.0132,185.4594,347155.0
2019-12-11 11:00:00,211.92,212.18,211.3,211.66,335287.0,185.4332,185.6607,184.8907,185.2057,335287.0
2019-12-11 11:30:00,211.65,212.12,211.41,211.46,271566.0,185.1969,185.6082,184.9869,185.0307,271566.0
2019-12-11 12:00:00,211.45,211.74,211.4,211.51,302756.0,185.0219,185.2757,184.9782,185.0744,302756.0
2019-12-11 12:30:00,211.54,211.91,211.44,211.9,161970.0,185.1007,185.4244,185.0132,185.4157,161970.0
2019-12-11 13:00:00,211.9,212.36,211.85,211.99,360386.0,185.4157,185.8182,185.3719,185.4944,360386.0
2019-12-11 13:30:00,211.99,212.16,211.81,212.08,189018.0,185.4944,185.6432,185.3369,185.5732,189018.0
2019-12-11 14:00:00,212.07,212.13,211.74,211.79,360913.0,185.5644,185.6169,185.2757,185.3194,360913.0
2019-12-11 14:30:00,211.8,212.43,211.6,212.34,316203.0,185.3282,185.8794,185.1532,185.8007,316203.0
2019-12-11 15:00:00,212.31,212.31,211.56,211.91,223390.0,185.7744,185.7744,185.1182,185.4244,223390.0
2019-12-11 15:30:00,211.9,212.17,211.63,211.94,578445.0,185.4157,185.6519,185.1794,185.4507,578445.0
2019-12-12 09:30:00,212.5,213.49,212.0,213.35,1236014.0,185.9407,186.807,185.5032,186.6845,1236014.0
2019-12-12 10:00:00,213.37,214.13,213.13,213.45,965937.0,186.702,187.367,186.4919,186.772,965937.0
2019-12-12 10:30:00,213.42,213.54,212.42,212.97,508209.0,186.7457,186.8507,185.8707,186.3519,508209.0
2019-12-12 11:00:00,213.0,213.1,212.11,212.11,342730.0,186.3782,186.4657,185.5994,185.5994,342730.0
2019-12-12 11:30:00,212.11,212.17,211.18,211.33,598227.0,185.5994,185.6519,184.7857,184.9169,598227.0
2019-12-12 12:00:00,211.34,211.45,210.73,211.01,531068.0,184.9257,185.0219,184.3919,184.6369,531068.0
2019-12-12 12:30:00,211.02,211.41,210.95,211.15,343528.0,184.6457,184.9869,184.5844,184.7594,343528.0
2019-12-12 13:00:00,211.14,211.39,210.95,211.33,419710.0,184.7507,184.9694,184.5844,184.9169,419710.0
2019-12-12 13:30:00,211.33,211.91,211.33,211.74,258838.0,184.9169,185.4244,184.9169,185.2757,258838.0
2019-12-12 14:00:00,211.73,212.12,211.57,211.79,309052.0,185.2669,185.6082,185.1269,185.3194,309052.0
2019-12-12 14:30:00,211.79,212.99,211.76,211.93,437856.0,185.3194,186.3694,185.2932,185.4419,437856.0
2019-12-12 15:00:00,212.01,212.19,211.7,212.03,429873.0,185.5119,185.6694,185.2407,185.5294,429873.0
2019-12-12 15:30:00,212.04,212.36,211.56,212.04,875535.0,185.5382,185.8182,185.1182,185.5382,875535.0
2019-12-13 09:30:00,212.12,212.75,210.67,211.0,646192.0,185.6082,186.1594,184.3394,184.6282,646192.0
2019-12-13 10:00:00,211.01,211.67,210.8,211.48,719927.0,184.6369,185.2144,184.4532,185.0482,719927.0
2019-12-13 10:30:00,211.44,211.83,211.0,211.44,361991.0,185.0132,185.3544,184.6282,185.0132,361991.0
2019-12-13 11:00:00,211.48,211.53,210.85,210.91,323505.0,185.0482,185.0919,184.4969,184.5494,323505.0
2019-12-13 11:30:00,210.9,211.87,210.84,211.83,292685.0,184.5407,185.3894,184.4882,185.3544,292685.0
2019-12-13 12:00:00,211.83,212.3,211.82,212.17,381282.0,185.3544,185.7657,185.3457,185.6519,381282.0
2019-12-13 12:30:00,212.16,212.42,211.75,212.39,400646.0,185.6432,185.8707,185.2844,185.8444,400646.0
2019-12-13 13:00:00,212.43,213.01,212.43,212.56,168657.0,185.8794,186.3869,185.8794,185.9932,168657.0
2019-12-13 13:30:00,212.57,213.39,212.57,213.2,240227.0,186.0019,186.7195,186.0019,186.5532,240227.0
2019-12-13 14:00:00,213.2,213.83,213.08,213.7,292438.0,186.5532,187.1045,186.4482,186.9907,292438.0
2019-12-13 14:30:00,213.69,214.23,213.52,214.17,359224.0,186.982,187.4545,186.8332,187.402,359224.0
2019-12-13 15:00:00,214.17,214.2,213.81,214.05,276283.0,187.402,187.4282,187.087,187.297,276283.0
2019-12-13 15:30:00,214.06,214.15,213.88,214.08,402943.0,187.3057,187.3845,187.1482,187.3232,402943.0
2019-12-16 09:30:00,214.43,215.62,214.3,215.16,635618.0,187.6295,188.6707,187.5157,188.2682,635618.0
2019-12-16 10:00:00,215.17,215.84,214.9,215.64,341950.0,188.277,188.8632,188.0407,188.6882,341950.0
2019-12-16 10:30:00,215.65,215.88,215.42,215.67,232839.0,188.697,188.8982,188.4957,188.7145,232839.0
2019-12-16 11:00:00,215.67,216.14,215.6,215.67,186149.0,188.7145,189.1257,188.6532,188.7145,186149.0
2019-12-16 11:30:00,215.67,215.81,215.03,215.75,241653.0,188.7145,188.837,188.1545,188.7845,241653.0
2019-12-16 12:00:00,215.8,216.4,215.78,216.4,206028.0,188.8282,189.3532,188.8107,189.3532,206028.0
2019-12-16 12:30:00,216.4,216.72,216.23,216.56,170283.0,189.3532,189.6333,189.2045,189.4933,170283.0
2019-12-16 13:00:00,216.55,216.6,216.06,216.22,157054.0,189.4845,189.5283,189.0557,189.1957,157054.0
2019-12-16 13:30:00,216.27,216.32,216.1,216.14,105843.0,189.2395,189.2832,189.0907,189.1257,105843.0
2019-12-16 14:00:00,216.14,216.16,215.7,215.95,194502.0,189.1257,189.1432,188.7407,188.9595,194502.0
2019-12-16 14:30:00,215.92,216.11,215.77,215.98,167585.0,188.9332,189.0995,188.802,188.9857,167585.0
2019-12-16 15:00:00,215.98,216.12,215.82,215.85,208713.0,188.9857,189.1082,188.8457,188.872,208713.0
2019-12-16 15:30:00,215.85,216.16,215.52,215.57,447588.0,188.872,189.1432,188.5832,188.627,447588.0
2019-12-17 09:30:00,215.78,217.99,215.78,217.94,1020310.0,188.8107,190.7445,188.8107,190.7008,1020310.0
2019-12-17 10:00:00,217.82,218.4,217.61,218.22,545026.0,190.5958,191.1033,190.412,190.9458,545026.0
2019-12-17 10:30:00,218.2,218.38,217.88,218.21,311733.0,190.9283,191.0858,190.6483,190.937,311733.0
2019-12-17 11:00:00,218.18,218.81,218.16,218.73,311477.0,190.9108,191.462,190.8933,191.392,311477.0
2019-12-17 11:30:00,218.73,219.15,218.55,219.09,277167.0,191.392,191.7595,191.2345,191.707,277167.0
2019-12-17 12:00:00,219.11,219.38,219.03,219.03,227129.0,191.7245,191.9608,191.6545,191.6545,227129.0
2019-12-17 12:30:00,219.02,219.45,218.85,219.21,225144.0,191.6458,192.022,191.497,191.812,225144.0
2019-12-17 13:00:00,219.19,219.21,218.51,218.58,255349.0,191.7945,191.812,191.1995,191.2608,255349.0
2019-12-17 13:30:00,218.56,218.79,218.52,218.78,196644.0,191.2433,191.4445,191.2083,191.4358,196644.0
2019-12-17 14:00:00,218.79,218.87,218.56,218.66,232217.0,191.4445,191.5145,191.2433,191.3308,232217.0
2019-12-17 14:30:00,218.68,218.73,218.54,218.6,187527.0,191.3483,191.392,191.2258,191.2783,187527.0
2019-12-17 15:00:00,218.59,218.6,217.81,217.84,320840.0,191.2695,191.2783,190.587,190.6133,320840.0
2019-12-17 15:30:00,217.85,218.2,217.67,217.72,597929.0,190.622,190.9283,190.4645,190.5083,597929.0
2019-12-18 09:30:00,218.21,219.59,218.14,219.1,624358.0,190.937,192.1445,190.8758,191.7158,624358.0
2019-12-18 10:00:00,219.09,219.44,218.51,218.56,354097.0,191.707,192.0133,191.1995,191.2433,354097.0
2019-12-18 10:30:00,218.58,218.81,218.23,218.53,299699.0,191.2608,191.462,190.9545,191.217,299699.0
2019-12-18 11:00:00,218.55,218.94,218.34,218.93,218290.0,191.2345,191.5758,191.0508,191.567,218290.0
2019-12-18 11:30:00,218.93,218.95,218.45,218.53,241286.0,191.567,191.5845,191.147,191.217,241286.0
2019-12-18 12:00:00,218.55,218.65,218.28,218.29,173065.0,191.2345,191.322,190.9983,191.007,173065.0
2019-12-18 12:30:00,218.25,218.68,218.2,218.58,176060.0,190.972,191.3483,190.9283,191.2608,176060.0
2019-12-18 13:00:00,218.61,218.75,218.06,218.09,220798.0,191.287,191.4095,190.8058,190.832,220798.0
2019-12-18 13:30:00,218.09,218.52,217.64,218.23,301817.0,190.832,191.2083,190.4383,190.9545,301817.0
2019-12-18 14:00:00,218.25,218.53,218.05,218.5,116043.0,190.972,191.217,190.797,191.1908,116043.0
2019-12-18 14:30:00,218.5,218.65,218.44,218.5,197628.0,191.1908,191.322,191.1383,191.1908,197628.0
2019-12-18 15:00:00,218.51,218.6,218.37,218.44,185540.0,191.1995,191.2783,191.077,191.1383,185540.0
2019-12-18 15:30:00,218.45,218.54,218.0,218.08,455447.0,191.147,191.2258,190.7533,190.8233,455447.0
2019-12-19 09:30:00,218.48,219.33,218.28,218.83,459704.0,191.1733,191.917,190.9983,191.4795,459704.0
2019-12-19 10:00:00,218.78,219.54,218.77,219.45,305768.0,191.4358,192.1008,191.427,192.022,305768.0
2019-12-19 10:30:00,219.41,219.87,219.28,219.78,240804.0,191.987,192.3896,191.8733,192.3108,240804.0
2019-12-19 11:00:00,219.79,220.08,219.52,219.58,239190.0,192.3195,192.5733,192.0833,192.1358,239190.0
2019-12-19 11:30:00,219.59,219.84,219.44,219.78,195486.0,192.1445,192.3633,192.0133,192.3108,195486.0
2019-12-19 12:00:00,219.79,219.93,219.65,219.85,148263.0,192.3195,192.4421,192.197,192.372,148263.0
2019-12-19 12:30:00,219.86,220.1,219.83,219.97,130553.0,192.3808,192.5908,192.3545,192.4771,130553.0
2019-12-19 13:00:00,219.96,220.29,219.91,220.19,146102.0,192.4683,192.7571,192.4246,192.6696,146102.0
2019-12-19 13:30:00,220.19,220.64,220.18,220.42,204653.0,192.6696,193.0633,192.6608,192.8708,204653.0
2019-12-19 14:00:00,220.42,220.77,220.36,220.5,204393.0,192.8708,193.1771,192.8183,192.9408,204393.0
2019-12-19 14:30:00,220.51,220.63,220.3,220.56,187951.0,192.9496,193.0546,192.7658,192.9933,187951.0
2019-12-19 15:00:00,220.56,220.56,220.11,220.2,194904.0,192.9933,192.9933,192.5996,192.6783,194904.0
2019-12-19 15:30:00,220.21,220.31,219.91,220.22,493376.0,192.6871,192.7746,192.4246,192.6958,493376.0
2019-12-20 09:30:00,220.59,220.9,219.8,220.21,1560493.0,193.0196,193.2908,192.3283,192.6871,1560493.0
2019-12-20 10:00:00,220.17,220.46,219.86,220.04,179036.0,192.6521,192.9058,192.3808,192.5383,179036.0
2019-12-20 10:30:00,220.04,220.46,219.95,220.45,155521.0,192.5383,192.9058,192.4596,192.8971,155521.0
2019-12-20 11:00:00,220.45,221.05,220.34,220.61,200023.0,192.8971,193.4221,192.8008,193.0371,200023.0
2019-12-20 11:30:00,220.63,220.71,220.37,220.64,104175.0,193.0546,193.1246,192.8271,193.0633,104175.0
2019-12-20 12:00:00,220.62,220.73,220.45,220.71,83747.0,193.0458,193.1421,192.8971,193.1246,83747.0
2019-12-20 12:30:00,220.7,221.05,220.63,220.92,127475.0,193.1158,193.4221,193.0546,193.3083,127475.0
2019-12-20 13:00:00,220.92,220.96,220.81,220.9,88522.0,193.3083,193.3433,193.2121,193.2908,88522.0
2019-12-20 13:30:00,220.9,221.03,220.68,221.02,137062.0,193.2908,193.4046,193.0983,193.3958,137062.0
2019-12-20 14:00:00,221.01,221.19,220.91,221.08,126725.0,193.3871,193.5446,193.2996,193.4483,126725.0
2019-12-20 14:30:00,221.09,221.48,221.08,221.48,127650.0,193.4571,193.7983,193.4483,193.7983,127650.0
2019-12-20 15:00:00,221.48,221.5,221.11,221.31,156291.0,193.7983,193.8158,193.4746,193.6496,156291.0
2019-12-20 15:30:00,221.33,221.57,221.04,221.1,611055.0,193.6671,193.8771,193.4133,193.4658,611055.0
2019-12-23 09:30:00,222.0,222.0,220.63,220.78,323955.0,194.2533,194.2533,193.0546,193.1858,323955.0
2019-12-23 10:00:00,220.77,220.78,220.04,220.07,186190.0,193.1771,193.1858,192.5383,192.5646,186190.0
2019-12-23 10:30:00,220.08,220.27,219.42,219.96,197518.0,192.5733,192.7396,191.9958,192.4683,197518.0
2019-12-23 11:00:00,219.93,220.17,219.71,220.15,120115.0,192.4421,192.6521,192.2495,192.6346,120115.0
2019-12-23 11:30:00,220.17,220.57,220.03,220.47,154859.0,192.6521,193.0021,192.5296,192.9146,154859.0
2019-12-23 12:00:00,220.48,220.83,220.46,220.68,118923.0,192.9233,193.2296,192.9058,193.0983,118923.0
2019-12-23 12:30:00,220.69,220.88,220.67,220.68,120667.0,193.1071,193.2733,193.0896,193.0983,120667.0
2019-12-23 13:00:00,220.65,220.83,220.47,220.6,189492.0,193.0721,193.2296,192.9146,193.0283,189492.0
2019-12-23 13:30:00,220.59,220.73,219.96,220.03,117548.0,193.0196,193.1421,192.4683,192.5296,117548.0
2019-12-23 14:00:00,220.02,220.07,219.63,219.77,126879.0,192.5208,192.5646,192.1795,192.302,126879.0
2019-12-23 14:30:00,219.78,219.87,219.53,219.61,121377.0,192.3108,192.3896,192.092,192.162,121377.0
2019-12-23 15:00:00,219.59,219.66,219.43,219.53,122289.0,192.1445,192.2058,192.0045,192.092,122289.0
2019-12-23 15:30:00,219.54,219.6,219.14,219.22,274762.0,192.1008,192.1533,191.7508,191.8208,274762.0
2019-12-24 09:30:00,219.5,220.56,219.22,220.41,355284.0,192.0658,192.9933,191.8208,192.8621,355284.0
2019-12-24 10:00:00,220.42,221.04,220.39,220.97,276506.0,192.8708,193.4133,192.8446,193.3521,276506.0
2019-12-24 10:30:00,220.97,221.01,220.41,220.78,168641.0,193.3521,193.3871,192.8621,193.1858,168641.0
2019-12-24 11:00:00,220.71,220.79,220.57,220.6,116099.0,193.1246,193.1946,193.0021,193.0283,116099.0
2019-12-24 11:30:00,220.61,220.62,220.4,220.58,164967.0,193.0371,193.0458,192.8533,193.0108,164967.0
2019-12-24 12:00:00,220.56,221.01,220.56,220.99,158653.0,192.9933,193.3871,192.9933,193.3696,158653.0
2019-12-24 12:30:00,221.0,221.01,220.62,220.71,172078.0,193.3783,193.3871,193.0458,193.1246,172078.0
2019-12-26 09:30:00,220.74,221.16,220.62,220.64,190246.0,193.1508,193.5183,193.0458,193.0633,190246.0
2019-12-26 10:00:00,220.66,220.76,220.21,220.36,111523.0,193.0808,193.1683,192.6871,192.8183,111523.0
2019-12-26 10:30:00,220.36,220.65,220.21,220.22,99448.0,192.8183,193.0721,192.6871,192.6958,99448.0
2019-12-26 11:00:00,220.22,220.22,219.59,219.67,131864.0,192.6958,192.6958,192.1445,192.2145,131864.0
2019-12-26 11:30:00,219.68,220.18,219.62,220.14,123443.0,192.2233,192.6608,192.1708,192.6258,123443.0
2019-12-26 12:00:00,220.14,220.25,219.71,219.87,114484.0,192.6258,192.7221,192.2495,192.3896,114484.0
2019-12-26 12:30:00,219.86,219.9,219.66,219.85,91363.0,192.3808,192.4158,192.2058,192.372,91363.0
2019-12-26 13:00:00,219.88,219.91,219.78,219.82,71004.0,192.3983,192.4246,192.3108,192.3458,71004.0
2019-12-26 13:30:00,219.84,219.97,219.61,219.88,113130.0,192.3633,192.4771,192.162,192.3983,113130.0
2019-12-26 14:00:00,219.88,220.15,219.88,219.99,106958.0,192.3983,192.6346,192.3983,192.4946,106958.0
2019-12-26 14:30:00,219.99,220.23,219.97,220.23,83553.0,192.4946,192.7046,192.4771,192.7046,83553.0
2019-12-26 15:00:00,220.23,220.44,220.19,220.44,149304.0,192.7046,192.8883,192.6696,192.8883,149304.0
2019-12-26 15:30:00,220.45,220.88,220.33,220.88,303359.0,192.8971,193.2733,192.7921,193.2733,303359.0
2019-12-27 09:30:00,221.2,221.79,221.05,221.1,223947.0,193.5533,194.0696,193.4221,193.4658,223947.0
2019-12-27 10:00:00,221.13,221.13,220.38,220.44,159560.0,193.4921,193.4921,192.8358,192.8883,159560.0
2019-12-27 10:30:00,220.44,220.78,220.25,220.5,148581.0,192.8883,193.1858,192.7221,192.9408,148581.0
2019-12-27 11:00:00,220.49,220.65,220.28,220.39,123533.0,192.9321,193.0721,192.7483,192.8446,123533.0
2019-12-27 11:30:00,220.37,220.61,219.85,220.42,211281.0,192.8271,193.0371,192.372,192.8708,211281.0
2019-12-27 12:00:00,220.44,220.65,220.36,220.58,98758.0,192.8883,193.0721,192.8183,193.0108,98758.0
2019-12-27 12:30:00,220.59,220.8,220.45,220.73,97126.0,193.0196,193.2033,192.8971,193.1421,97126.0
2019-12-27 13:00:00,220.79,220.82,220.54,220.74,79204.0,193.1946,193.2208,192.9758,193.1508,79204.0
2019-12-27 13:30:00,220.75,220.84,220.55,220.74,91627.0,193.1596,193.2383,192.9846,193.1508,91627.0
2019-12-27 14:00:00,220.73,220.91,220.71,220.8,93590.0,193.1421,193.2996,193.1246,193.2033,93590.0
2019-12-27 14:30:00,220.82,220.88,220.65,220.73,108100.0,193.2208,193.2733,193.0721,193.1421,108100.0
2019-12-27 15:00:00,220.74,220.79,220.48,220.53,128096.0,193.1508,193.1946,192.9233,192.9671,128096.0
2019-12-27 15:30:00,220.54,220.54,219.78,219.97,339349.0,192.9758,192.9758,192.3108,192.4771,339349.0
2019-12-30 09:30:00,220.37,220.49,217.25,217.44,353714.0,192.8271,192.9321,190.097,190.2633,353714.0
2019-12-30 10:00:00,217.47,217.49,216.54,216.84,302077.0,190.2895,190.307,189.4758,189.7383,302077.0
2019-12-30 10:30:00,216.85,217.43,216.85,217.37,175616.0,189.747,190.2545,189.747,190.202,175616.0
2019-12-30 11:00:00,217.34,217.98,217.18,217.89,116864.0,190.1758,190.7358,190.0358,190.657,116864.0
2019-12-30 11:30:00,217.9,218.18,217.75,218.08,107424.0,190.6658,190.9108,190.5345,190.8233,107424.0
2019-12-30 12:00:00,218.08,218.3,217.82,218.1,139183.0,190.8233,191.0158,190.5958,190.8408,139183.0
2019-12-30 12:30:00,218.12,218.48,217.98,218.22,111337.0,190.8583,191.1733,190.7358,190.9458,111337.0
2019-12-30 13:00:00,218.24,218.4,218.06,218.22,92590.0,190.9633,191.1033,190.8058,190.9458,92590.0
2019-12-30 13:30:00,218.24,218.33,218.03,218.21,106300.0,190.9633,191.042,190.7795,190.937,106300.0
2019-12-30 14:00:00,218.22,218.22,217.4,217.52,140667.0,190.9458,190.9458,190.2283,190.3333,140667.0
2019-12-30 14:30:00,217.49,217.53,217.3,217.32,110763.0,190.307,190.342,190.1408,190.1583,110763.0
2019-12-30 15:00:00,217.32,217.63,217.26,217.54,202631.0,190.1583,190.4295,190.1058,190.3508,202631.0
2019-12-30 15:30:00,217.55,217.62,217.03,217.35,421351.0,190.3595,190.4208,189.9045,190.1845,421351.0
2019-12-31 09:30:00,217.1,217.75,216.85,217.18,215679.0,189.9658,190.5345,189.747,190.0358,215679.0
2019-12-31 10:00:00,217.17,217.31,216.66,216.74,229085.0,190.027,190.1495,189.5808,189.6508,229085.0
2019-12-31 10:30:00,216.75,216.83,216.53,216.62,153082.0,189.6595,189.7295,189.467,189.5458,153082.0
2019-12-31 11:00:00,216.64,217.15,216.44,217.08,182605.0,189.5633,190.0095,189.3882,189.9483,182605.0
2019-12-31 11:30:00,217.08,217.2,216.68,217.11,144547.0,189.9483,190.0533,189.5983,189.9745,144547.0
2019-12-31 12:00:00,217.12,217.19,216.95,217.1,99114.0,189.9833,190.0445,189.8345,189.9658,99114.0
2019-12-31 12:30:00,217.1,217.2,216.97,216.98,118645.0,189.9658,190.0533,189.852,189.8608,118645.0
2019-12-31 13:00:00,216.98,216.99,216.66,216.71,112121.0,189.8608,189.8695,189.5808,189.6245,112121.0
2019-12-31 13:30:00,216.7,217.02,216.67,216.98,106625.0,189.6158,189.8958,189.5895,189.8608,106625.0
2019-12-31 14:00:00,216.99,217.34,216.97,217.27,155383.0,189.8695,190.1758,189.852,190.1145,155383.0
2019-12-31 14:30:00,217.29,217.59,217.23,217.5,158934.0,190.132,190.3945,190.0795,190.3158,158934.0
2019-12-31 15:00:00,217.51,218.04,217.4,218.04,151550.0,190.3245,190.7883,190.2283,190.7883,151550.0
2019-12-31 15:30:00,218.04,218.51,217.96,218.24,463094.0,190.7883,191.1995,190.7183,190.9633,463094.0
2020-01-02 09:30:00,219.08,219.76,218.68,218.83,272776.0,191.6983,192.2933,191.3483,191.4795,272776.0
2020-01-02 10:00:00,218.76,218.89,217.97,218.07,192073.0,191.4183,191.532,190.727,190.8145,192073.0
2020-01-02 10:30:00,218.05,218.51,217.84,218.29,191032.0,190.797,191.1995,190.6133,191.007,191032.0
2020-01-02 11:00:00,218.28,218.67,218.16,218.34,144282.0,190.9983,191.3395,190.8933,191.0508,144282.0
2020-01-02 11:30:00,218.34,218.59,217.95,218.53,195336.0,191.0508,191.2695,190.7095,191.217,195336.0
2020-01-02 12:00:00,218.52,218.75,218.16,218.19,121468.0,191.2083,191.4095,190.8933,190.9195,121468.0
2020-01-02 12:30:00,218.15,218.66,218.14,218.66,84358.0,190.8845,191.3308,190.8758,191.3308,84358.0
2020-01-02 13:00:00,218.66,218.69,218.34,218.62,131253.0,191.3308,191.357,191.0508,191.2958,131253.0
2020-01-02 13:30:00,218.62,218.62,218.21,218.49,115024.0,191.2958,191.2958,190.937,191.182,115024.0
2020-01-02 14:00:00,218.49,218.59,218.32,218.43,116232.0,191.182,191.2695,191.0333,191.1295,116232.0
2020-01-02 14:30:00,218.41,218.6,218.4,218.47,148638.0,191.112,191.2783,191.1033,191.1645,148638.0
2020-01-02 15:00:00,218.45,218.64,218.38,218.61,157249.0,191.147,191.3133,191.0858,191.287,157249.0
2020-01-02 15:30:00,218.62,219.67,218.56,219.62,458441.0,191.2958,192.2145,191.2433,192.1708,458441.0
2020-01-03 09:30:00,217.14,218.71,216.75,218.54,288452.0,190.0008,191.3745,189.6595,191.2258,288452.0
2020-01-03 10:00:00,218.39,218.83,217.77,218.62,132148.0,191.0945,191.4795,190.552,191.2958,132148.0
2020-01-03 10:30:00,218.63,219.0,218.02,218.17,111128.0,191.3045,191.6283,190.7708,190.902,111128.0
2020-01-03 11:00:00,218.15,218.85,218.02,218.81,90210.0,190.8845,191.497,190.7708,191.462,90210.0
2020-01-03 11:30:00,218.79,219.37,218.77,219.18,105007.0,191.4445,191.952,191.427,191.7858,105007.0
2020-01-03 12:00:00,219.15,219.51,219.05,219.16,110141.0,191.7595,192.0745,191.672,191.7683,110141.0
2020-01-03 12:30:00,219.15,219.68,219.14,219.43,91750.0,191.7595,192.2233,191.7508,192.0045,91750.0
2020-01-03 13:00:00,219.42,219.62,219.2,219.29,105293.0,191.9958,192.1708,191.8033,191.882,105293.0
2020-01-03 13:30:00,219.28,219.39,218.43,218.88,128847.0,191.8733,191.9695,191.1295,191.5233,128847.0
2020-01-03 14:00:00,218.9,219.01,218.47,218.93,110887.0,191.5408,191.637,191.1645,191.567,110887.0
2020-01-03 14:30:00,218.88,219.38,218.83,219.34,91112.0,191.5233,191.9608,191.4795,191.9258,91112.0
2020-01-03 15:00:00,219.35,219.49,218.84,218.91,148725.0,191.9345,192.057,191.4883,191.5495,148725.0
2020-01-03 15:30:00,218.88,219.06,218.46,218.83,367655.0,191.5233,191.6808,191.1558,191.4795,367655.0
2020-01-06 09:30:00,216.49,218.21,216.4,217.21,641068.0,189.432,190.937,189.3532,190.062,641068.0
2020-01-06 10:00:00,217.27,218.05,217.04,217.59,172358.0,190.1145,190.797,189.9133,190.3945,172358.0
2020-01-06 10:30:00,217.65,218.34,217.36,217.95,170037.0,190.447,191.0508,190.1933,190.7095,170037.0
2020-01-06 11:00:00,217.97,218.64,217.96,218.61,118541.0,190.727,191.3133,190.7183,191.287,118541.0
2020-01-06 11:30:00,218.6,218.96,218.49,218.8,171740.0,191.2783,191.5933,191.182,191.4533,171740.0
2020-01-06 12:00:00,218.83,218.9,217.8,217.86,158504.0,191.4795,191.5408,190.5783,190.6308,158504.0
2020-01-06 12:30:00,217.86,218.41,217.86,218.08,93721.0,190.6308,191.112,190.6308,190.8233,93721.0
2020-01-06 13:00:00,218.11,218.55,218.07,218.48,151616.0,190.8495,191.2345,190.8145,191.1733,151616.0
2020-01-06 13:30:00,218.5,218.6,218.23,218.49,119166.0,191.1908,191.2783,190.9545,191.182,119166.0
2020-01-06 14:00:00,218.51,218.76,218.43,218.74,101589.0,191.1995,191.4183,191.1295,191.4008,101589.0
2020-01-06 14:30:00,218.77,218.85,218.41,218.85,114591.0,191.427,191.497,191.112,191.497,114591.0
2020-01-06 15:00:00,218.86,219.27,218.83,219.08,271355.0,191.5058,191.8645,191.4795,191.6983,271355.0
2020-01-06 15:30:00,219.07,220.0,218.99,219.97,469757.0,191.6895,192.5033,191.6195,192.4771,469757.0
2020-01-07 09:30:00,219.5,220.56,218.89,219.9,377202.0,192.0658,192.9933,191.532,192.4158,377202.0
2020-01-07 10:00:00,219.9,219.98,218.57,218.98,228548.0,192.4158,192.4858,191.252,191.6108,228548.0
2020-01-07 10:30:00,218.97,219.12,218.03,218.48,229780.0,191.602,191.7333,190.7795,191.1733,229780.0
2020-01-07 11:00:00,218.45,218.59,218.04,218.15,159422.0,191.147,191.2695,190.7883,190.8845,159422.0
2020-01-07 11:30:00,218.13,218.17,217.71,217.76,149403.0,190.867,190.902,190.4995,190.5433,149403.0
2020-01-07 12:00:00,217.8,217.82,216.99,217.1,273830.0,190.5783,190.5958,189.8695,189.9658,273830.0
2020-01-07 12:30:00,217.1,217.55,216.9,217.25,198072.0,189.9658,190.3595,189.7908,190.097,198072.0
2020-01-07 13:00:00,217.28,217.96,217.23,217.87,166936.0,190.1233,190.7183,190.0795,190.6395,166936.0
2020-01-07 13:30:00,217.86,217.95,217.17,217.3,165129.0,190.6308,190.7095,190.027,190.1408,165129.0
2020-01-07 14:00:00,217.31,217.97,217.29,217.97,136279.0,190.1495,190.727,190.132,190.727,136279.0
2020-01-07 14:30:00,217.97,218.23,217.62,218.23,138030.0,190.727,190.9545,190.4208,190.9545,138030.0
2020-01-07 15:00:00,218.22,218.42,218.11,218.19,208773.0,190.9458,191.1208,190.8495,190.9195,208773.0
2020-01-07 15:30:00,218.19,218.6,217.74,218.51,717934.0,190.9195,191.2783,190.5258,191.1995,717934.0
2020-01-08 09:30:00,218.8,220.74,218.66,220.48,476606.0,191.4533,193.1508,191.3308,192.9233,476606.0
2020-01-08 10:00:00,220.49,220.89,219.86,219.94,225318.0,192.9321,193.2821,192.3808,192.4508,225318.0
2020-01-08 10:30:00,219.87,220.47,219.66,219.83,143765.0,192.3896,192.9146,192.2058,192.3545,143765.0
2020-01-08 11:00:00,219.83,221.06,219.75,221.03,186248.0,192.3545,193.4308,192.2845,193.4046,186248.0
2020-01-08 11:30:00,221.0,222.2,220.61,221.85,283370.0,193.3783,194.4283,193.0371,194.1221,283370.0
2020-01-08 12:00:00,221.86,222.03,221.66,221.94,173509.0,194.1308,194.2796,193.9558,194.2008,173509.0
2020-01-08 12:30:00,221.94,222.44,221.87,222.27,180829.0,194.2008,194.6383,194.1396,194.4896,180829.0
2020-01-08 13:00:00,222.29,222.44,222.03,222.23,143731.0,194.5071,194.6383,194.2796,194.4546,143731.0
2020-01-08 13:30:00,222.24,222.58,222.23,222.41,149196.0,194.4633,194.7608,194.4546,194.6121,149196.0
2020-01-08 14:00:00,222.42,222.82,222.23,222.25,152578.0,194.6208,194.9708,194.4546,194.4721,152578.0
2020-01-08 14:30:00,222.25,222.8,222.02,222.77,183355.0,194.4721,194.9533,194.2708,194.9271,183355.0
2020-01-08 15:00:00,222.77,222.96,222.67,222.91,244881.0,194.9271,195.0933,194.8396,195.0496,244881.0
2020-01-08 15:30:00,222.91,222.97,221.68,221.8,504145.0,195.0496,195.1021,193.9733,194.0783,504145.0
2020-01-09 09:30:00,222.64,223.98,221.85,223.89,398196.0,194.8133,195.9859,194.1221,195.9071,398196.0
2020-01-09 10:00:00,223.93,224.65,223.75,224.56,381037.0,195.9421,196.5721,195.7846,196.4934,381037.0
2020-01-09 10:30:00,224.61,225.11,224.16,224.22,299110.0,196.5371,196.9746,196.1434,196.1959,299110.0
2020-01-09 11:00:00,224.2,224.67,224.19,224.35,156011.0,196.1784,196.5896,196.1696,196.3096,156011.0
2020-01-09 11:30:00,224.32,224.83,224.3,224.81,141932.0,196.2834,196.7296,196.2659,196.7121,141932.0
2020-01-09 12:00:00,224.8,224.9,224.63,224.75,148392.0,196.7034,196.7909,196.5546,196.6596,148392.0
2020-01-09 12:30:00,224.74,224.93,224.33,224.57,200121.0,196.6509,196.8171,196.2921,196.5021,200121.0
2020-01-09 13:00:00,224.58,224.72,224.36,224.67,130979.0,196.5109,196.6334,196.3184,196.5896,130979.0
2020-01-09 13:30:00,224.69,225.0,224.56,224.96,140456.0,196.6071,196.8784,196.4934,196.8434,140456.0
2020-01-09 14:00:00,224.95,225.28,224.91,225.21,162216.0,196.8346,197.1234,196.7996,197.0621,162216.0
2020-01-09 14:30:00,225.19,225.55,225.15,225.38,213674.0,197.0446,197.3596,197.0096,197.2109,213674.0
2020-01-09 15:00:00,225.38,225.5,224.99,225.26,173564.0,197.2109,197.3159,196.8696,197.1059,173564.0
2020-01-09 15:30:00,225.25,225.33,224.96,225.2,383210.0,197.0971,197.1671,196.8434,197.0534,383210.0
2020-01-10 09:30:00,224.75,225.01,223.03,224.37,549412.0,196.6596,196.8871,195.1546,196.3271,549412.0
2020-01-10 10:00:00,224.42,224.72,223.96,224.28,198635.0,196.3709,196.6334,195.9684,196.2484,198635.0
2020-01-10 10:30:00,224.25,225.02,224.17,224.95,158694.0,196.2221,196.8959,196.1521,196.8346,158694.0
2020-01-10 11:00:00,224.91,225.48,224.64,224.71,172588.0,196.7996,197.2984,196.5634,196.6246,172588.0
2020-01-10 11:30:00,224.72,224.76,224.1,224.31,187801.0,196.6334,196.6684,196.0909,196.2746,187801.0
2020-01-10 12:00:00,224.3,224.32,223.83,224.17,142185.0,196.2659,196.2834,195.8546,196.1521,142185.0
2020-01-10 12:30:00,224.17,224.84,224.08,224.46,132646.0,196.1521,196.7384,196.0734,196.4059,132646.0
2020-01-10 13:00:00,224.47,225.32,224.41,225.13,147524.0,196.4146,197.1584,196.3621,196.9921,147524.0
2020-01-10 13:30:00,225.09,225.49,225.07,225.32,99683.0,196.9571,197.3071,196.9396,197.1584,99683.0
2020-01-10 14:00:00,225.32,225.33,224.91,225.11,101611.0,197.1584,197.1671,196.7996,196.9746,101611.0
2020-01-10 14:30:00,225.11,225.25,224.5,224.63,158088.0,196.9746,197.0971,196.4409,196.5546,158088.0
2020-01-10 15:00:00,224.59,224.92,224.5,224.88,143298.0,196.5196,196.8084,196.4409,196.7734,143298.0
2020-01-10 15:30:00,224.86,224.87,224.07,224.25,442899.0,196.7559,196.7646,196.0646,196.2221,442899.0
2020-01-13 09:30:00,224.5,224.51,223.16,223.51,298291.0,196.4409,196.4496,195.2683,195.5746,298291.0
2020-01-13 10:00:00,223.55,223.71,222.68,222.83,178518.0,195.6096,195.7496,194.8483,194.9796,178518.0
2020-01-13 10:30:00,222.83,223.65,222.72,223.65,147617.0,194.9796,195.6971,194.8833,195.6971,147617.0
2020-01-13 11:00:00,223.65,223.97,223.34,223.44,186515.0,195.6971,195.9771,195.4259,195.5134,186515.0
2020-01-13 11:30:00,223.5,224.0,223.39,223.71,139851.0,195.5659,196.0034,195.4696,195.7496,139851.0
2020-01-13 12:00:00,223.7,224.0,223.49,223.5,140307.0,195.7409,196.0034,195.5571,195.5659,140307.0
2020-01-13 12:30:00,223.48,223.65,223.18,223.19,81073.0,195.5484,195.6971,195.2858,195.2946,81073.0
2020-01-13 13:00:00,223.18,223.29,222.78,223.26,177094.0,195.2858,195.3821,194.9358,195.3559,177094.0
2020-01-13 13:30:00,223.22,223.41,223.0,223.12,105575.0,195.3209,195.4871,195.1283,195.2333,105575.0
2020-01-13 14:00:00,223.14,223.39,222.79,223.37,1546313.0,195.2508,195.4696,194.9446,195.4521,1546313.0
2020-01-13 14:30:00,223.37,223.42,223.07,223.29,125667.0,195.4521,195.4959,195.1896,195.3821,125667.0
2020-01-13 15:00:00,223.26,223.35,223.08,223.09,101001.0,195.3559,195.4346,195.1983,195.2071,101001.0
2020-01-13 15:30:00,223.11,223.54,223.03,223.29,435948.0,195.2246,195.6009,195.1546,195.3821,435948.0
2020-01-14 09:30:00,222.48,224.9,222.31,224.41,290527.0,194.6733,196.7909,194.5246,196.3621,290527.0
2020-01-14 10:00:00,224.31,224.36,223.59,223.93,158585.0,196.2746,196.3184,195.6446,195.9421,158585.0
2020-01-14 10:30:00,223.94,224.49,223.94,224.25,134884.0,195.9509,196.4321,195.9509,196.2221,134884.0
2020-01-14 11:00:00,224.22,224.33,223.66,223.74,89426.0,196.1959,196.2921,195.7059,195.7759,89426.0
2020-01-14 11:30:00,223.72,224.46,223.71,224.36,83975.0,195.7584,196.4059,195.7496,196.3184,83975.0
2020-01-14 12:00:00,224.36,224.6,224.24,224.4,99459.0,196.3184,196.5284,196.2134,196.3534,99459.0
2020-01-14 12:30:00,224.39,224.95,224.39,224.72,112168.0,196.3446,196.8346,196.3446,196.6334,112168.0
2020-01-14 13:00:00,224.77,224.95,224.56,224.57,80435.0,196.6771,196.8346,196.4934,196.5021,80435.0
2020-01-14 13:30:00,224.59,224.84,223.57,223.72,133197.0,196.5196,196.7384,195.6271,195.7584,133197.0
2020-01-14 14:00:00,223.73,223.78,222.48,223.13,250859.0,195.7671,195.8109,194.6733,195.2421,250859.0
2020-01-14 14:30:00,223.13,223.15,222.64,222.69,125561.0,195.2421,195.2596,194.8133,194.8571,125561.0
2020-01-14 15:00:00,222.67,222.84,222.46,222.51,139754.0,194.8396,194.9883,194.6558,194.6996,139754.0
2020-01-14 15:30:00,222.51,222.94,222.43,222.81,264565.0,194.6996,195.0758,194.6296,194.9621,264565.0
2020-01-15 09:30:00,222.28,223.44,222.13,223.2,270045.0,194.4983,195.5134,194.3671,195.3034,270045.0
2020-01-15 10:00:00,223.19,223.94,223.18,223.82,171855.0,195.2946,195.9509,195.2858,195.8459,171855.0
2020-01-15 10:30:00,223.83,224.59,223.7,224.51,128518.0,195.8546,196.5196,195.7409,196.4496,128518.0
2020-01-15 11:00:00,224.51,224.61,223.97,224.21,156969.0,196.4496,196.5371,195.9771,196.1871,156969.0
2020-01-15 11:30:00,224.21,224.42,224.08,224.08,106637.0,196.1871,196.3709,196.0734,196.0734,106637.0
2020-01-15 12:00:00,224.14,224.14,223.65,224.1,86827.0,196.1259,196.1259,195.6971,196.0909,86827.0
2020-01-15 12:30:00,224.11,224.23,223.59,223.65,109689.0,196.0996,196.2046,195.6446,195.6971,109689.0
2020-01-15 13:00:00,223.64,224.1,223.63,224.06,93959.0,195.6884,196.0909,195.6796,196.0559,93959.0
2020-01-15 13:30:00,224.05,224.19,223.89,224.05,103180.0,196.0471,196.1696,195.9071,196.0471,103180.0
2020-01-15 14:00:00,224.05,224.9,224.0,224.9,155093.0,196.0471,196.7909,196.0034,196.7909,155093.0
2020-01-15 14:30:00,224.92,224.98,224.54,224.56,121869.0,196.8084,196.8609,196.4759,196.4934,121869.0
2020-01-15 15:00:00,224.56,224.69,224.29,224.42,156645.0,196.4934,196.6071,196.2571,196.3709,156645.0
2020-01-15 15:30:00,224.42,224.78,223.97,224.64,345603.0,196.3709,196.6859,195.9771,196.5634,345603.0
2020-01-16 09:30:00,225.93,227.54,225.4,227.01,726904.0,197.6921,199.1009,197.2284,198.6372,726904.0
2020-01-16 10:00:00,226.98,228.04,226.97,227.55,400804.0,198.6109,199.5384,198.6022,199.1097,400804.0
2020-01-16 10:30:00,227.55,228.2,227.28,227.74,275874.0,199.1097,199.6784,198.8734,199.2759,275874.0
2020-01-16 11:00:00,227.74,228.04,227.31,227.86,200028.0,199.2759,199.5384,198.8997,199.3809,200028.0
2020-01-16 11:30:00,227.87,228.06,227.78,227.97,121510.0,199.3897,199.5559,199.3109,199.4772,121510.0
2020-01-16 12:00:00,227.97,228.12,227.7,227.85,145959.0,199.4772,199.6084,199.2409,199.3722,145959.0
2020-01-16 12:30:00,227.83,228.66,227.8,228.04,455733.0,199.3547,200.0809,199.3284,199.5384,455733.0
2020-01-16 13:00:00,228.02,228.18,227.83,227.89,109238.0,199.5209,199.6609,199.3547,199.4072,109238.0
2020-01-16 13:30:00,227.88,228.09,227.78,227.97,126852.0,199.3984,199.5822,199.3109,199.4772,126852.0
2020-01-16 14:00:00,227.95,227.95,227.26,227.4,167073.0,199.4597,199.4597,198.8559,198.9784,167073.0
2020-01-16 14:30:00,227.4,227.94,227.09,227.79,213502.0,198.9784,199.4509,198.7072,199.3197,213502.0
2020-01-16 15:00:00,227.75,228.59,227.75,228.29,318595.0,199.2847,200.0197,199.2847,199.7572,318595.0
2020-01-16 15:30:00,228.28,228.86,228.22,228.84,478754.0,199.7484,200.2559,199.6959,200.2384,478754.0
2020-01-17 09:30:00,229.61,232.14,228.91,232.08,1589860.0,200.9122,203.126,200.2997,203.0735,1589860.0
2020-01-17 10:00:00,232.02,232.6,231.36,231.95,898723.0,203.021,203.5285,202.4435,202.9597,898723.0
2020-01-17 10:30:00,231.94,232.23,231.37,231.93,287173.0,202.951,203.2047,202.4522,202.9422,287173.0
2020-01-17 11:00:00,231.93,232.39,230.95,231.12,327949.0,202.9422,203.3447,202.0847,202.2335,327949.0
2020-01-17 11:30:00,231.12,231.53,231.01,231.09,210026.0,202.2335,202.5922,202.1372,202.2072,210026.0
2020-01-17 12:00:00,231.11,232.03,230.85,231.82,190148.0,202.2247,203.0297,201.9972,202.846,190148.0
2020-01-17 12:30:00,231.79,231.87,231.24,231.43,128369.0,202.8197,202.8897,202.3385,202.5047,128369.0
2020-01-17 13:00:00,231.45,231.73,231.32,231.54,141169.0,202.5222,202.7672,202.4085,202.601,141169.0
2020-01-17 13:30:00,231.53,231.79,231.47,231.66,124730.0,202.5922,202.8197,202.5397,202.706,124730.0
2020-01-17 14:00:00,231.65,232.37,231.62,232.24,182423.0,202.6972,203.3272,202.671,203.2135,182423.0
2020-01-17 14:30:00,232.25,232.57,232.24,232.52,204173.0,203.2222,203.5022,203.2135,203.4585,204173.0
2020-01-17 15:00:00,232.52,232.56,231.75,232.14,224052.0,203.4585,203.4935,202.7847,203.126,224052.0
2020-01-17 15:30:00,232.14,232.31,231.64,231.89,624297.0,203.126,203.2747,202.6885,202.9072,624297.0
2020-01-21 09:30:00,231.53,233.13,231.06,232.93,410662.0,202.5922,203.9922,202.181,203.8172,410662.0
2020-01-21 10:00:00,232.92,233.06,231.77,232.42,266437.0,203.8085,203.931,202.8022,203.371,266437.0
2020-01-21 10:30:00,232.42,232.54,232.05,232.25,176691.0,203.371,203.476,203.0472,203.2222,176691.0
2020-01-21 11:00:00,232.27,232.87,232.25,232.83,135075.0,203.2397,203.7647,203.2222,203.7297,135075.0
2020-01-21 11:30:00,232.84,233.47,232.72,233.33,167495.0,203.7385,204.2898,203.6335,204.1673,167495.0
2020-01-21 12:00:00,233.32,233.52,233.21,233.22,116817.0,204.1585,204.3335,204.0623,204.071,116817.0
2020-01-21 12:30:00,233.22,233.49,233.18,233.26,104853.0,204.071,204.3073,204.036,204.106,104853.0
2020-01-21 13:00:00,233.25,233.66,233.08,233.1,148442.0,204.0973,204.456,203.9485,203.966,148442.0
2020-01-21 13:30:00,233.09,233.32,232.65,232.71,127092.0,203.9572,204.1585,203.5722,203.6247,127092.0
2020-01-21 14:00:00,232.68,233.32,232.57,233.14,130635.0,203.5985,204.1585,203.5022,204.001,130635.0
2020-01-21 14:30:00,233.13,233.31,232.95,233.23,137774.0,203.9922,204.1498,203.8347,204.0798,137774.0
2020-01-21 15:00:00,233.21,233.5,233.2,233.27,174866.0,204.0623,204.316,204.0535,204.1148,174866.0
2020-01-21 15:30:00,233.27,233.36,232.48,232.99,388024.0,204.1148,204.1935,203.4235,203.8697,388024.0
2020-01-22 09:30:00,233.79,235.39,233.29,235.26,373505.0,204.5698,205.9698,204.1323,205.856,373505.0
2020-01-22 10:00:00,235.24,236.34,234.66,236.17,304479.0,205.8385,206.801,205.331,206.6523,304479.0
2020-01-22 10:30:00,236.17,236.53,235.3,235.56,217434.0,206.6523,206.9673,205.891,206.1185,217434.0
2020-01-22 11:00:00,235.57,235.87,234.9,235.18,144887.0,206.1273,206.3898,205.541,205.786,144887.0
2020-01-22 11:30:00,235.22,235.57,234.81,235.19,138188.0,205.821,206.1273,205.4623,205.7948,138188.0
2020-01-22 12:00:00,235.2,235.68,234.77,234.97,120785.0,205.8035,206.2235,205.4273,205.6023,120785.0
2020-01-22 12:30:00,234.95,235.14,234.81,234.97,83321.0,205.5848,205.751,205.4623,205.6023,83321.0
2020-01-22 13:00:00,234.96,235.03,234.76,234.99,97576.0,205.5935,205.6548,205.4185,205.6198,97576.0
2020-01-22 13:30:00,235.0,235.02,234.44,234.46,95161.0,205.6285,205.646,205.1385,205.156,95161.0
2020-01-22 14:00:00,234.45,234.69,234.43,234.46,85310.0,205.1473,205.3573,205.1298,205.156,85310.0
2020-01-22 14:30:00,234.46,234.6,234.25,234.25,90218.0,205.156,205.2785,204.9723,204.9723,90218.0
2020-01-22 15:00:00,234.23,234.26,233.19,233.19,173571.0,204.9548,204.981,204.0448,204.0448,173571.0
2020-01-22 15:30:00,233.18,233.53,232.87,232.89,515458.0,204.036,204.3423,203.7647,203.7822,515458.0
2020-01-23 09:30:00,232.13,232.69,230.64,232.53,385782.0,203.1172,203.6072,201.8135,203.4672,385782.0
2020-01-23 10:00:00,232.5,233.1,232.28,232.97,133357.0,203.441,203.966,203.2485,203.8522,133357.0
2020-01-23 10:30:00,232.97,233.46,232.33,232.5,161391.0,203.8522,204.281,203.2922,203.441,161391.0
2020-01-23 11:00:00,232.42,232.53,231.97,232.22,110936.0,203.371,203.4672,202.9772,203.196,110936.0
2020-01-23 11:30:00,232.35,232.67,232.19,232.56,98754.0,203.3097,203.5897,203.1697,203.4935,98754.0
2020-01-23 12:00:00,232.6,233.47,232.43,233.17,98070.0,203.5285,204.2898,203.3797,204.0272,98070.0
2020-01-23 12:30:00,233.16,233.41,233.07,233.39,79120.0,204.0185,204.2373,203.9397,204.2198,79120.0
2020-01-23 13:00:00,233.4,233.7,233.27,233.49,101894.0,204.2285,204.491,204.1148,204.3073,101894.0
2020-01-23 13:30:00,233.51,233.62,233.13,233.58,172684.0,204.3248,204.421,203.9922,204.386,172684.0
2020-01-23 14:00:00,233.55,234.69,233.51,234.59,198364.0,204.3598,205.3573,204.3248,205.2698,198364.0
2020-01-23 14:30:00,234.57,234.77,234.23,234.75,142098.0,205.2523,205.4273,204.9548,205.4098,142098.0
2020-01-23 15:00:00,234.75,234.82,234.18,234.25,208699.0,205.4098,205.471,204.911,204.9723,208699.0
2020-01-23 15:30:00,234.24,234.51,233.64,233.65,528558.0,204.9635,205.1998,204.4385,204.4473,528558.0
2020-01-24 09:30:00,234.57,235.43,233.91,234.98,404558.0,205.2523,206.0048,204.6748,205.611,404558.0
2020-01-24 10:00:00,234.95,235.41,234.24,234.31,235023.0,205.5848,205.9873,204.9635,205.0248,235023.0
2020-01-24 10:30:00,234.28,234.39,233.25,233.69,159221.0,204.9985,205.0948,204.0973,204.4823,159221.0
2020-01-24 11:00:00,233.69,234.07,232.85,233.0,141917.0,204.4823,204.8148,203.7472,203.8785,141917.0
2020-01-24 11:30:00,233.0,233.07,232.41,232.89,120973.0,203.8785,203.9397,203.3622,203.7822,120973.0
2020-01-24 12:00:00,232.89,232.9,231.77,232.01,137710.0,203.7822,203.791,202.8022,203.0122,137710.0
2020-01-24 12:30:00,232.05,232.54,231.89,232.25,158400.0,203.0472,203.476,202.9072,203.2222,158400.0
2020-01-24 13:00:00,232.25,232.5,231.85,232.09,91010.0,203.2222,203.441,202.8722,203.0822,91010.0
2020-01-24 13:30:00,232.06,232.35,231.79,231.96,82046.0,203.056,203.3097,202.8197,202.9685,82046.0
2020-01-24 14:00:00,231.95,232.03,231.17,231.18,144373.0,202.9597,203.0297,202.2772,202.286,144373.0
2020-01-24 14:30:00,231.31,231.97,230.56,231.97,183609.0,202.3997,202.9772,201.7435,202.9772,183609.0
2020-01-24 15:00:00,231.94,232.36,231.54,231.75,211998.0,202.951,203.3185,202.601,202.7847,211998.0
2020-01-24 15:30:00,231.75,232.32,230.98,232.0,578360.0,202.7847,203.2835,202.111,203.0035,578360.0
2020-01-27 09:30:00,228.2,231.94,228.2,231.71,434766.0,199.6784,202.951,199.6784,202.7497,434766.0
2020-01-27 10:00:00,231.63,232.32,231.0,232.19,155420.0,202.6797,203.2835,202.1285,203.1697,155420.0
2020-01-27 10:30:00,232.23,232.47,230.93,231.65,133880.0,203.2047,203.4147,202.0672,202.6972,133880.0
2020-01-27 11:00:00,231.68,231.84,230.87,231.19,122729.0,202.7235,202.8635,202.0147,202.2947,122729.0
2020-01-27 11:30:00,231.14,231.63,230.86,231.13,132392.0,202.251,202.6797,202.006,202.2422,132392.0
2020-01-27 12:00:00,231.1,231.72,230.98,231.1,119527.0,202.216,202.7585,202.111,202.216,119527.0
2020-01-27 12:30:00,231.09,231.16,230.66,230.93,133779.0,202.2072,202.2685,201.831,202.0672,133779.0
2020-01-27 13:00:00,230.92,231.58,230.85,231.56,129264.0,202.0585,202.636,201.9972,202.6185,129264.0
2020-01-27 13:30:00,231.56,231.86,231.36,231.82,140336.0,202.6185,202.881,202.4435,202.846,140336.0
2020-01-27 14:00:00,231.81,232.13,231.37,232.06,101923.0,202.8372,203.1172,202.4522,203.056,101923.0
2020-01-27 14:30:00,232.04,232.12,231.36,231.88,122052.0,203.0385,203.1085,202.4435,202.8985,122052.0
2020-01-27 15:00:00,231.89,232.17,231.57,231.99,138614.0,202.9072,203.1522,202.6272,202.9947,138614.0
2020-01-27 15:30:00,231.98,232.2,231.12,231.13,369693.0,202.986,203.1785,202.2335,202.2422,369693.0
2020-01-28 09:30:00,231.82,232.4,231.35,232.3,230835.0,202.846,203.3535,202.4347,203.266,230835.0
2020-01-28 10:00:00,232.3,234.12,232.11,233.71,232484.0,203.266,204.8585,203.0997,204.4998,232484.0
2020-01-28 10:30:00,233.64,234.77,233.62,234.52,174347.0,204.4385,205.4273,204.421,205.2085,174347.0
2020-01-28 11:00:00,234.53,234.97,234.15,234.8,141170.0,205.2173,205.6023,204.8848,205.4535,141170.0
2020-01-28 11:30:00,234.73,235.08,233.73,234.18,150556.0,205.3923,205.6985,204.5173,204.911,150556.0
2020-01-28 12:00:00,234.21,234.45,234.0,234.3,134428.0,204.9373,205.1473,204.7535,205.016,134428.0
2020-01-28 12:30:00,234.25,234.92,234.15,234.67,105410.0,204.9723,205.5585,204.8848,205.3398,105410.0
2020-01-28 13:00:00,234.67,234.71,234.23,234.57,78580.0,205.3398,205.3748,204.9548,205.2523,78580.0
2020-01-28 13:30:00,234.59,234.61,234.1,234.43,71132.0,205.2698,205.2873,204.841,205.1298,71132.0
2020-01-28 14:00:00,234.43,235.14,234.42,235.04,102871.0,205.1298,205.751,205.121,205.6635,102871.0
2020-01-28 14:30:00,235.04,235.25,234.66,234.77,102541.0,205.6635,205.8473,205.331,205.4273,102541.0
2020-01-28 15:00:00,234.74,234.85,234.21,234.77,115451.0,205.401,205.4973,204.9373,205.4273,115451.0
2020-01-28 15:30:00,234.76,234.76,233.81,233.85,319244.0,205.4185,205.4185,204.5873,204.6223,319244.0
2020-01-29 09:30:00,234.9,235.65,234.34,234.43,218212.0,205.541,206.1973,205.051,205.1298,218212.0
2020-01-29 10:00:00,234.42,234.42,233.42,234.13,144009.0,205.121,205.121,204.246,204.8673,144009.0
2020-01-29 10:30:00,234.09,234.13,233.4,233.88,89401.0,204.8323,204.8673,204.2285,204.6485,89401.0
2020-01-29 11:00:00,233.93,234.94,233.92,234.82,94892.0,204.6923,205.576,204.6835,205.471,94892.0
2020-01-29 11:30:00,234.77,234.94,234.53,234.89,58111.0,205.4273,205.576,205.2173,205.5323,58111.0
2020-01-29 12:00:00,234.86,234.86,234.51,234.74,58648.0,205.506,205.506,205.1998,205.401,58648.0
2020-01-29 12:30:00,234.75,234.9,234.63,234.85,87939.0,205.4098,205.541,205.3048,205.4973,87939.0
2020-01-29 13:00:00,234.86,235.42,234.86,235.38,65759.0,205.506,205.996,205.506,205.961,65759.0
2020-01-29 13:30:00,235.38,235.4,235.16,235.18,88337.0,205.961,205.9785,205.7685,205.786,88337.0
2020-01-29 14:00:00,235.19,235.88,235.04,235.54,114932.0,205.7948,206.3985,205.6635,206.101,114932.0
2020-01-29 14:30:00,235.54,235.72,234.92,234.95,90336.0,206.101,206.2585,205.5585,205.5848,90336.0
2020-01-29 15:00:00,235.0,235.0,234.24,234.73,99113.0,205.6285,205.6285,204.9635,205.3923,99113.0
2020-01-29 15:30:00,234.71,234.74,233.98,234.0,227214.0,205.3748,205.401,204.736,204.7535,227214.0
2020-01-30 09:30:00,232.0,233.2,231.63,232.73,511229.0,203.0035,204.0535,202.6797,203.6422,511229.0
2020-01-30 10:00:00,232.68,233.3,232.57,232.89,204251.0,203.5985,204.141,203.5022,203.7822,204251.0
2020-01-30 10:30:00,232.88,232.88,231.57,231.82,121981.0,203.7735,203.7735,202.6272,202.846,121981.0
2020-01-30 11:00:00,231.82,232.63,231.77,232.34,108889.0,202.846,203.5547,202.8022,203.301,108889.0
2020-01-30 11:30:00,232.4,232.94,232.22,232.52,100492.0,203.3535,203.826,203.196,203.4585,100492.0
2020-01-30 12:00:00,232.54,232.72,232.32,232.38,73078.0,203.476,203.6335,203.2835,203.336,73078.0
2020-01-30 12:30:00,232.38,232.53,231.86,232.17,76075.0,203.336,203.4672,202.881,203.1522,76075.0
2020-01-30 13:00:00,232.19,232.38,231.9,232.06,64521.0,203.1697,203.336,202.916,203.056,64521.0
2020-01-30 13:30:00,232.08,232.45,231.89,232.22,282993.0,203.0735,203.3972,202.9072,203.196,282993.0
2020-01-30 14:00:00,232.33,232.41,232.08,232.15,168161.0,203.2922,203.3622,203.0735,203.1347,168161.0
2020-01-30 14:30:00,232.16,232.56,231.58,232.15,462568.0,203.1435,203.4935,202.636,203.1347,462568.0
2020-01-30 15:00:00,232.23,232.5,231.94,232.12,325453.0,203.2047,203.441,202.951,203.1085,325453.0
2020-01-30 15:30:00,232.1,232.97,231.99,232.8,760985.0,203.091,203.8522,202.9947,203.7035,760985.0
2020-01-31 09:30:00,232.96,233.24,232.12,232.56,483520.0,203.8435,204.0885,203.1085,203.4935,483520.0
2020-01-31 10:00:00,232.62,232.62,230.97,231.62,143106.0,203.546,203.546,202.1022,202.671,143106.0
2020-01-31 10:30:00,231.62,231.71,230.8,230.87,111494.0,202.671,202.7497,201.9535,202.0147,111494.0
2020-01-31 11:00:00,230.85,231.35,230.2,230.2,170218.0,201.9972,202.4347,201.4285,201.4285,170218.0
2020-01-31 11:30:00,230.26,230.85,229.88,230.85,345895.0,201.481,201.9972,201.1485,201.9972,345895.0
2020-01-31 12:00:00,230.85,231.09,230.38,230.57,99044.0,201.9972,202.2072,201.586,201.7522,99044.0
2020-01-31 12:30:00,230.54,230.55,229.66,230.13,96240.0,201.726,201.7347,200.9559,201.3672,96240.0
2020-01-31 13:00:00,230.22,230.6,230.08,230.4,105396.0,201.446,201.7785,201.3235,201.6035,105396.0
2020-01-31 13:30:00,230.33,230.38,229.71,230.18,108976.0,201.5422,201.586,200.9997,201.411,108976.0
2020-01-31 14:00:00,230.21,230.32,229.62,230.05,112443.0,201.4372,201.5335,200.9209,201.2972,112443.0
2020-01-31 14:30:00,230.01,230.34,229.78,229.9,118308.0,201.2622,201.551,201.0609,201.166,118308.0
2020-01-31 15:00:00,229.9,230.03,229.18,229.18,123724.0,201.166,201.2797,200.5359,200.5359,123724.0
2020-01-31 15:30:00,229.18,229.22,227.89,228.01,827161.0,200.5359,200.5709,199.4072,199.5122,827161.0
2020-02-03 09:30:00,230.3,232.69,229.35,232.35,718886.0,201.516,203.6072,200.6847,203.3097,718886.0
2020-02-03 10:00:00,232.35,233.42,231.49,233.21,330597.0,203.3097,204.246,202.5572,204.0623,330597.0
2020-02-03 10:30:00,233.24,233.53,232.24,232.67,148679.0,204.0885,204.3423,203.2135,203.5897,148679.0
2020-02-03 11:00:00,232.67,233.2,232.29,232.43,135221.0,203.5897,204.0535,203.2572,203.3797,135221.0
2020-02-03 11:30:00,232.44,232.51,231.27,231.66,145986.0,203.3885,203.4497,202.3647,202.706,145986.0
2020-02-03 12:00:00,231.64,232.33,231.19,232.24,106177.0,202.6885,203.2922,202.2947,203.2135,106177.0
2020-02-03 12:30:00,232.24,232.75,231.94,232.67,71142.0,203.2135,203.6597,202.951,203.5897,71142.0
2020-02-03 13:00:00,232.75,232.75,232.03,232.18,103059.0,203.6597,203.6597,203.0297,203.161,103059.0
2020-02-03 13:30:00,232.16,232.72,232.02,232.49,75435.0,203.1435,203.6335,203.021,203.4322,75435.0
2020-02-03 14:00:00,232.45,232.46,231.87,232.22,93477.0,203.3972,203.406,202.8897,203.196,93477.0
2020-02-03 14:30:00,232.21,232.62,231.82,232.38,110475.0,203.1872,203.546,202.846,203.336,110475.0
2020-02-03 15:00:00,232.36,232.8,232.12,232.78,124239.0,203.3185,203.7035,203.1085,203.686,124239.0
2020-02-03 15:30:00,232.77,232.87,231.51,231.56,356212.0,203.6772,203.7647,202.5747,202.6185,356212.0
2020-02-04 09:30:00,234.03,235.61,234.03,235.21,326793.0,204.7798,206.1623,204.7798,205.8123,326793.0
2020-02-04 10:00:00,235.31,235.45,234.66,235.35,309663.0,205.8998,206.0223,205.331,205.9348,309663.0
2020-02-04 10:30:00,235.38,235.8,235.08,235.22,128107.0,205.961,206.3285,205.6985,205.821,128107.0
2020-02-04 11:00:00,235.2,235.5,234.67,235.46,118609.0,205.8035,206.066,205.3398,206.031,118609.0
2020-02-04 11:30:00,235.46,235.54,234.85,235.15,68547.0,206.031,206.101,205.4973,205.7598,68547.0
2020-02-04 12:00:00,235.14,235.97,235.01,235.97,82763.0,205.751,206.4773,205.6373,206.4773,82763.0
2020-02-04 12:30:00,235.96,235.99,235.55,235.96,78544.0,206.4685,206.4948,206.1098,206.4685,78544.0
2020-02-04 13:00:00,235.96,236.02,235.6,235.86,81127.0,206.4685,206.521,206.1535,206.381,81127.0
2020-02-04 13:30:00,235.88,236.15,235.84,236.14,96473.0,206.3985,206.6348,206.3635,206.626,96473.0
2020-02-04 14:00:00,236.15,236.26,236.01,236.05,76764.0,206.6348,206.731,206.5123,206.5473,76764.0
2020-02-04 14:30:00,236.02,236.36,235.93,235.93,101181.0,206.521,206.8185,206.4423,206.4423,101181.0
2020-02-04 15:00:00,235.92,236.2,235.69,236.11,103926.0,206.4335,206.6785,206.2323,206.5998,103926.0
2020-02-04 15:30:00,236.07,236.17,234.96,235.0,381963.0,206.5648,206.6523,205.5935,205.6285,381963.0
2020-02-05 09:30:00,237.1,237.8,236.22,237.49,292469.0,207.4661,208.0786,206.696,207.8073,292469.0
2020-02-05 10:00:00,237.62,237.73,236.13,236.48,142516.0,207.9211,208.0173,206.6173,206.9235,142516.0
2020-02-05 10:30:00,236.43,236.9,235.86,236.56,142042.0,206.8798,207.2911,206.381,206.9936,142042.0
2020-02-05 11:00:00,236.51,236.74,235.91,236.47,107995.0,206.9498,207.1511,206.4248,206.9148,107995.0
2020-02-05 11:30:00,236.48,237.07,236.15,237.07,130702.0,206.9235,207.4398,206.6348,207.4398,130702.0
2020-02-05 12:00:00,237.02,237.45,236.91,237.21,99600.0,207.3961,207.7723,207.2998,207.5623,99600.0
2020-02-05 12:30:00,237.14,237.48,237.06,237.24,54950.0,207.5011,207.7986,207.4311,207.5886,54950.0
2020-02-05 13:00:00,237.24,237.66,237.18,237.66,140122.0,207.5886,207.9561,207.5361,207.9561,140122.0
2020-02-05 13:30:00,237.64,237.94,237.57,237.75,100525.0,207.9386,208.2011,207.8773,208.0348,100525.0
2020-02-05 14:00:00,237.75,237.99,237.49,237.92,74635.0,208.0348,208.2448,207.8073,208.1836,74635.0
2020-02-05 14:30:00,237.88,238.03,237.75,237.79,118286.0,208.1486,208.2798,208.0348,208.0698,118286.0
2020-02-05 15:00:00,237.79,238.3,237.78,238.24,181895.0,208.0698,208.5161,208.0611,208.4636,181895.0
2020-02-05 15:30:00,238.24,238.32,237.89,238.19,603607.0,208.4636,208.5336,208.1573,208.4198,603607.0
2020-02-06 09:30:00,238.0,238.62,237.48,238.59,225890.0,208.2536,208.7961,207.7986,208.7698,225890.0
2020-02-06 10:00:00,238.59,238.59,237.85,238.19,131235.0,208.7698,208.7698,208.1223,208.4198,131235.0
2020-02-06 10:30:00,238.15,238.74,238.09,238.65,84075.0,208.3848,208.9011,208.3323,208.8223,84075.0
2020-02-06 11:00:00,238.6,238.96,238.42,238.74,79886.0,208.7786,209.0936,208.6211,208.9011,79886.0
2020-02-06 11:30:00,238.78,239.22,238.52,238.86,150044.0,208.9361,209.3211,208.7086,209.0061,150044.0
2020-02-06 12:00:00,238.84,239.09,238.77,239.05,87201.0,208.9886,209.2073,208.9273,209.1723,87201.0
2020-02-06 12:30:00,239.07,239.07,238.67,238.78,75168.0,209.1898,209.1898,208.8398,208.9361,75168.0
2020-02-06 13:00:00,238.83,239.11,238.67,238.77,77980.0,208.9798,209.2248,208.8398,208.9273,77980.0
2020-02-06 13:30:00,238.81,239.14,238.78,238.99,107253.0,208.9623,209.2511,208.9361,209.1198,107253.0
2020-02-06 14:00:00,238.97,239.3,238.76,239.05,94631.0,209.1023,209.3911,208.9186,209.1723,94631.0
2020-02-06 14:30:00,239.03,239.28,238.85,238.88,94035.0,209.1548,209.3736,208.9973,209.0236,94035.0
2020-02-06 15:00:00,238.89,239.12,238.58,238.99,107212.0,209.0323,209.2336,208.7611,209.1198,107212.0
2020-02-06 15:30:00,239.05,239.41,238.83,238.93,326541.0,209.1723,209.4873,208.9798,209.0673,326541.0
2020-02-07 09:30:00,238.84,239.53,237.96,238.3,201945.0,208.9886,209.5923,208.2186,208.5161,201945.0
2020-02-07 10:00:00,238.32,238.45,237.82,238.16,97857.0,208.5336,208.6473,208.0961,208.3936,97857.0
2020-02-07 10:30:00,238.2,238.38,237.56,237.94,92976.0,208.4286,208.5861,207.8686,208.2011,92976.0
2020-02-07 11:00:00,237.93,238.27,237.61,238.27,56420.0,208.1923,208.4898,207.9123,208.4898,56420.0
2020-02-07 11:30:00,238.28,238.68,237.51,238.16,77496.0,208.4986,208.8486,207.8248,208.3936,77496.0
2020-02-07 12:00:00,238.11,238.42,237.97,238.18,58669.0,208.3498,208.6211,208.2273,208.4111,58669.0
2020-02-07 12:30:00,238.14,238.14,237.5,237.65,70089.0,208.3761,208.3761,207.8161,207.9473,70089.0
2020-02-07 13:00:00,237.67,237.96,237.35,237.44,71748.0,207.9648,208.2186,207.6848,207.7636,71748.0
2020-02-07 13:30:00,237.43,237.51,236.8,236.91,70128.0,207.7548,207.8248,207.2036,207.2998,70128.0
2020-02-07 14:00:00,236.95,237.14,236.52,237.08,73249.0,207.3348,207.5011,206.9586,207.4486,73249.0
2020-02-07 14:30:00,237.15,237.35,236.87,237.22,56994.0,207.5098,207.6848,207.2648,207.5711,56994.0
2020-02-07 15:00:00,237.24,237.53,237.24,237.35,59907.0,207.5886,207.8423,207.5886,207.6848,59907.0
2020-02-07 15:30:00,237.33,237.64,236.84,237.35,283445.0,207.6673,207.9386,207.2386,207.6848,283445.0
2020-02-10 09:30:00,236.6,238.23,236.18,237.74,195626.0,207.0286,208.4548,206.661,208.0261,195626.0
2020-02-10 10:00:00,237.79,238.56,237.78,238.27,93567.0,208.0698,208.7436,208.0611,208.4898,93567.0
2020-02-10 10:30:00,238.29,238.45,238.09,238.11,79567.0,208.5073,208.6473,208.3323,208.3498,79567.0
2020-02-10 11:00:00,238.1,238.76,237.95,238.32,117001.0,208.3411,208.9186,208.2098,208.5336,117001.0
2020-02-10 11:30:00,238.42,238.91,238.42,238.62,82193.0,208.6211,209.0498,208.6211,208.7961,82193.0
2020-02-10 12:00:00,238.6,238.6,238.23,238.46,70129.0,208.7786,208.7786,208.4548,208.6561,70129.0
2020-02-10 12:30:00,238.49,238.73,238.28,238.67,59371.0,208.6823,208.8923,208.4986,208.8398,59371.0
2020-02-10 13:00:00,238.69,239.29,238.67,239.17,79227.0,208.8573,209.3823,208.8398,209.2773,79227.0
2020-02-10 13:30:00,239.19,239.49,239.14,239.42,65776.0,209.2948,209.5573,209.2511,209.4961,65776.0
2020-02-10 14:00:00,239.42,239.73,239.3,239.53,80527.0,209.4961,209.7673,209.3911,209.5923,80527.0
2020-02-10 14:30:00,239.55,239.9,239.49,239.88,86792.0,209.6098,209.9161,209.5573,209.8986,86792.0
2020-02-10 15:00:00,239.86,240.35,239.76,240.32,196791.0,209.8811,210.3099,209.7936,210.2836,196791.0
2020-02-10 15:30:00,240.32,240.61,239.82,240.61,348453.0,210.2836,210.5374,209.8461,210.5374,348453.0
2020-02-11 09:30:00,240.61,241.62,240.2,241.33,297916.0,210.5374,211.4211,210.1786,211.1674,297916.0
2020-02-11 10:00:00,241.44,242.45,241.42,242.01,145055.0,211.2636,212.1474,211.2461,211.7624,145055.0
2020-02-11 10:30:00,242.0,242.16,241.3,241.4,102276.0,211.7536,211.8936,211.1411,211.2286,102276.0
2020-02-11 11:00:00,241.43,241.63,240.89,241.32,113194.0,211.2549,211.4299,210.7824,211.1586,113194.0
2020-02-11 11:30:00,241.34,241.82,241.16,241.74,105412.0,211.1761,211.5961,211.0186,211.5261,105412.0
2020-02-11 12:00:00,241.76,241.82,241.49,241.6,78745.0,211.5436,211.5961,211.3074,211.4036,78745.0
2020-02-11 12:30:00,241.64,242.07,241.62,242.0,65121.0,211.4386,211.8149,211.4211,211.7536,65121.0
2020-02-11 13:00:00,241.99,242.38,241.99,242.27,51898.0,211.7449,212.0861,211.7449,211.9899,51898.0
2020-02-11 13:30:00,242.27,242.38,241.54,241.69,70221.0,211.9899,212.0861,211.3511,211.4824,70221.0
2020-02-11 14:00:00,241.72,242.17,241.63,242.09,106931.0,211.5086,211.9024,211.4299,211.8324,106931.0
2020-02-11 14:30:00,242.08,242.3,241.43,241.43,71533.0,211.8236,212.0161,211.2549,211.2549,71533.0
2020-02-11 15:00:00,241.5,241.56,241.01,241.38,122482.0,211.3161,211.3686,210.8874,211.2111,122482.0
2020-02-11 15:30:00,241.41,241.94,241.32,241.64,325451.0,211.2374,211.7011,211.1586,211.4386,325451.0
2020-02-12 09:30:00,242.13,242.31,241.01,241.19,266702.0,211.8674,212.0249,210.8874,211.0449,266702.0
2020-02-12 10:00:00,241.2,241.67,240.06,240.23,238214.0,211.0536,211.4649,210.0561,210.2049,238214.0
2020-02-12 10:30:00,240.24,240.51,238.84,239.39,288153.0,210.2136,210.4499,208.9886,209.4698,288153.0
2020-02-12 11:00:00,239.38,240.06,239.37,239.76,145642.0,209.4611,210.0561,209.4523,209.7936,145642.0
2020-02-12 11:30:00,239.77,240.08,239.3,240.07,123884.0,209.8023,210.0736,209.3911,210.0649,123884.0
2020-02-12 12:00:00,240.08,240.93,240.08,240.79,111396.0,210.0736,210.8174,210.0736,210.6949,111396.0
2020-02-12 12:30:00,240.8,241.23,240.66,241.13,195966.0,210.7036,211.0799,210.5811,210.9924,195966.0
2020-02-12 13:00:00,241.15,241.18,240.27,240.33,96320.0,211.0099,211.0361,210.2399,210.2924,96320.0
2020-02-12 13:30:00,240.4,240.72,240.32,240.51,65322.0,210.3536,210.6336,210.2836,210.4499,65322.0
2020-02-12 14:00:00,240.5,240.72,240.26,240.69,115662.0,210.4411,210.6336,210.2311,210.6074,115662.0
2020-02-12 14:30:00,240.67,241.6,240.67,241.31,141615.0,210.5899,211.4036,210.5899,211.1499,141615.0
2020-02-12 15:00:00,241.33,241.71,241.12,241.64,101449.0,211.1674,211.4999,210.9836,211.4386,101449.0
2020-02-12 15:30:00,241.68,241.77,241.35,241.6,370846.0,211.4736,211.5524,211.1849,211.4036,370846.0
2020-02-13 09:30:00,240.97,242.22,240.4,241.47,143111.0,210.8524,211.9461,210.3536,211.2899,143111.0
2020-02-13 10:00:00,241.47,241.76,240.48,241.47,163370.0,211.2899,211.5436,210.4236,211.2899,163370.0
2020-02-13 10:30:00,241.47,242.26,241.32,242.14,122098.0,211.2899,211.9811,211.1586,211.8761,122098.0
2020-02-13 11:00:00,242.15,242.42,241.56,242.25,124069.0,211.8849,212.1211,211.3686,211.9724,124069.0
2020-02-13 11:30:00,242.17,242.58,241.9,242.16,71642.0,211.9024,212.2611,211.6661,211.8936,71642.0
2020-02-13 12:00:00,242.18,242.61,242.0,242.55,85783.0,211.9111,212.2874,211.7536,212.2349,85783.0
2020-02-13 12:30:00,242.59,242.72,242.33,242.33,55590.0,212.2699,212.3836,212.0424,212.0424,55590.0
2020-02-13 13:00:00,242.3,242.68,242.19,242.56,72673.0,212.0161,212.3486,211.9199,212.2436,72673.0
2020-02-13 13:30:00,242.56,243.34,242.49,243.29,83351.0,212.2436,212.9262,212.1824,212.8824,83351.0
2020-02-13 14:00:00,243.3,243.6,243.14,243.18,74105.0,212.8912,213.1537,212.7511,212.7862,74105.0
2020-02-13 14:30:00,243.16,243.24,242.56,242.84,78481.0,212.7686,212.8387,212.2436,212.4886,78481.0
2020-02-13 15:00:00,242.85,242.98,242.22,242.34,86837.0,212.4974,212.6111,211.9461,212.0511,86837.0
2020-02-13 15:30:00,242.32,242.68,241.84,242.46,299571.0,212.0336,212.3486,211.6136,212.1561,299571.0
2020-02-14 09:30:00,243.44,243.73,242.63,243.12,191769.0,213.0137,213.2674,212.3049,212.7336,191769.0
2020-02-14 10:00:00,243.07,243.85,242.93,243.85,136998.0,212.6899,213.3724,212.5674,213.3724,136998.0
2020-02-14 10:30:00,243.87,244.62,243.84,244.18,139804.0,213.3899,214.0462,213.3637,213.6612,139804.0
2020-02-14 11:00:00,244.19,245.12,244.09,244.45,121269.0,213.6699,214.4837,213.5824,213.8974,121269.0
2020-02-14 11:30:00,244.45,244.8,244.21,244.69,67090.0,213.8974,214.2037,213.6874,214.1074,67090.0
2020-02-14 12:00:00,244.69,244.91,244.52,244.89,119466.0,214.1074,214.2999,213.9587,214.2824,119466.0
2020-02-14 12:30:00,244.91,245.2,244.5,244.53,128122.0,214.2999,214.5537,213.9412,213.9674,128122.0
2020-02-14 13:00:00,244.56,244.68,244.15,244.53,71187.0,213.9937,214.0987,213.6349,213.9674,71187.0
2020-02-14 13:30:00,244.54,244.76,244.32,244.41,58238.0,213.9762,214.1687,213.7837,213.8624,58238.0
2020-02-14 14:00:00,244.43,244.9,244.26,244.83,71078.0,213.8799,214.2912,213.7312,214.2299,71078.0
2020-02-14 14:30:00,244.79,245.12,244.21,244.35,85284.0,214.1949,214.4837,213.6874,213.8099,85284.0
2020-02-14 15:00:00,244.35,244.37,243.79,244.02,119295.0,213.8099,213.8274,213.3199,213.5212,119295.0
2020-02-14 15:30:00,244.0,245.06,243.84,244.98,358663.0,213.5037,214.4312,213.3637,214.3612,358663.0
2020-02-18 09:30:00,244.84,246.0,243.91,245.84,313507.0,214.2387,215.2537,213.4249,215.1137,313507.0
2020-02-18 10:00:00,245.95,246.11,244.48,244.48,121782.0,215.2099,215.3499,213.9237,213.9237,121782.0
2020-02-18 10:30:00,244.56,244.91,244.14,244.15,115641.0,213.9937,214.2999,213.6262,213.6349,115641.0
2020-02-18 11:00:00,244.2,244.28,243.61,243.64,177629.0,213.6787,213.7487,213.1624,213.1887,177629.0
2020-02-18 11:30:00,243.71,243.91,243.3,243.37,81628.0,213.2499,213.4249,212.8912,212.9524,81628.0
2020-02-18 12:00:00,243.41,243.75,243.16,243.53,73035.0,212.9874,213.2849,212.7686,213.0924,73035.0
2020-02-18 12:30:00,243.57,243.73,243.41,243.5,75045.0,213.1274,213.2674,212.9874,213.0662,75045.0
2020-02-18 13:00:00,243.5,244.01,243.46,243.6,72911.0,213.0662,213.5124,213.0312,213.1537,72911.0
2020-02-18 13:30:00,243.62,243.82,243.16,243.37,105064.0,213.1712,213.3462,212.7686,212.9524,105064.0
2020-02-18 14:00:00,243.43,244.3,243.29,244.29,79097.0,213.0049,213.7662,212.8824,213.7574,79097.0
2020-02-18 14:30:00,244.26,244.27,244.01,244.1,55199.0,213.7312,213.7399,213.5124,213.5912,55199.0
2020-02-18 15:00:00,244.14,244.2,243.89,244.0,80444.0,213.6262,213.6787,213.4074,213.5037,80444.0
2020-02-18 15:30:00,243.95,244.05,243.46,243.91,262085.0,213.4599,213.5474,213.0312,213.4249,262085.0
2020-02-19 09:30:00,244.91,245.5,243.45,243.51,266378.0,214.2999,214.8162,213.0224,213.0749,266378.0
2020-02-19 10:00:00,243.53,243.58,243.01,243.21,149558.0,213.0924,213.1362,212.6374,212.8124,149558.0
2020-02-19 10:30:00,243.2,244.06,243.16,243.92,155027.0,212.8037,213.5562,212.7686,213.4337,155027.0
2020-02-19 11:00:00,243.97,244.48,243.95,244.36,131793.0,213.4774,213.9237,213.4599,213.8187,131793.0
2020-02-19 11:30:00,244.35,244.48,243.98,244.11,110352.0,213.8099,213.9237,213.4862,213.5999,110352.0
2020-02-19 12:00:00,244.13,244.32,243.93,244.01,103208.0,213.6174,213.7837,213.4424,213.5124,103208.0
2020-02-19 12:30:00,244.03,244.08,243.61,243.81,93576.0,213.5299,213.5737,213.1624,213.3374,93576.0
2020-02-19 13:00:00,243.81,244.09,243.78,244.05,93540.0,213.3374,213.5824,213.3112,213.5474,93540.0
2020-02-19 13:30:00,244.06,244.17,243.82,244.14,113688.0,213.5562,213.6524,213.3462,213.6262,113688.0
2020-02-19 14:00:00,244.14,244.25,243.69,243.7,85115.0,213.6262,213.7224,213.2324,213.2412,85115.0
2020-02-19 14:30:00,243.7,244.09,243.61,243.87,70345.0,213.2412,213.5824,213.1624,213.3899,70345.0
2020-02-19 15:00:00,243.86,244.08,243.71,243.78,89293.0,213.3812,213.5737,213.2499,213.3112,89293.0
2020-02-19 15:30:00,243.78,243.86,243.37,243.62,270782.0,213.3112,213.3812,212.9524,213.1712,270782.0
2020-02-20 09:30:00,243.69,245.69,243.64,245.34,243079.0,213.2324,214.9824,213.1887,214.6762,243079.0
2020-02-20 10:00:00,245.38,245.81,245.26,245.4,130041.0,214.7112,215.0874,214.6062,214.7287,130041.0
2020-02-20 10:30:00,245.38,245.56,245.07,245.28,97726.0,214.7112,214.8687,214.4399,214.6237,97726.0
2020-02-20 11:00:00,245.25,245.25,243.57,243.61,157815.0,214.5974,214.5974,213.1274,213.1624,157815.0
2020-02-20 11:30:00,243.58,244.53,242.15,244.21,189586.0,213.1362,213.9674,211.8849,213.6874,189586.0
2020-02-20 12:00:00,244.21,244.36,243.69,244.27,132519.0,213.6874,213.8187,213.2324,213.7399,132519.0
2020-02-20 12:30:00,244.24,245.15,244.16,245.11,146784.0,213.7137,214.5099,213.6437,214.4749,146784.0
2020-02-20 13:00:00,245.08,245.48,244.86,245.38,101737.0,214.4487,214.7987,214.2562,214.7112,101737.0
2020-02-20 13:30:00,245.41,245.54,245.04,245.29,73655.0,214.7374,214.8512,214.4137,214.6324,73655.0
2020-02-20 14:00:00,245.31,245.93,245.31,245.63,88804.0,214.6499,215.1924,214.6499,214.9299,88804.0
2020-02-20 14:30:00,245.62,245.92,245.4,245.52,80775.0,214.9212,215.1837,214.7287,214.8337,80775.0
2020-02-20 15:00:00,245.52,245.9,245.15,245.82,118083.0,214.8337,215.1662,214.5099,215.0962,118083.0
2020-02-20 15:30:00,245.84,247.12,245.64,247.01,630828.0,215.1137,216.2337,214.9387,216.1375,630828.0
2020-02-21 09:30:00,246.5,247.36,244.62,245.26,554468.0,215.6912,216.4437,214.0462,214.6062,554468.0
2020-02-21 10:00:00,245.18,245.44,244.0,245.22,202333.0,214.5362,214.7637,213.5037,214.5712,202333.0
2020-02-21 10:30:00,245.21,245.32,244.54,244.77,103598.0,214.5624,214.6587,213.9762,214.1774,103598.0
2020-02-21 11:00:00,244.8,245.35,244.64,245.32,186414.0,214.2037,214.6849,214.0637,214.6587,186414.0
2020-02-21 11:30:00,245.45,246.3,245.38,245.92,128743.0,214.7724,215.5162,214.7112,215.1837,128743.0
2020-02-21 12:00:00,245.95,246.4,245.86,246.13,87243.0,215.2099,215.6037,215.1312,215.3674,87243.0
2020-02-21 12:30:00,246.09,246.9,246.09,246.56,159226.0,215.3324,216.0412,215.3324,215.7437,159226.0
2020-02-21 13:00:00,246.56,246.87,245.63,245.7,74095.0,215.7437,216.015,214.9299,214.9912,74095.0
2020-02-21 13:30:00,245.67,245.99,244.87,245.01,115384.0,214.9649,215.2449,214.2649,214.3874,115384.0
2020-02-21 14:00:00,245.01,245.39,244.85,245.32,144587.0,214.3874,214.7199,214.2474,214.6587,144587.0
2020-02-21 14:30:00,245.29,245.53,245.01,245.27,91258.0,214.6324,214.8424,214.3874,214.6149,91258.0
2020-02-21 15:00:00,245.24,245.4,244.76,244.83,121382.0,214.5887,214.7287,214.1687,214.2299,121382.0
2020-02-21 15:30:00,244.83,245.7,244.6,245.34,348454.0,214.2299,214.9912,214.0287,214.6762,348454.0
2020-02-24 09:30:00,238.48,242.39,237.8,242.26,547034.0,208.6736,212.0949,208.0786,211.9811,547034.0
2020-02-24 10:00:00,242.24,242.98,241.8,242.34,237425.0,211.9636,212.6111,211.5786,212.0511,237425.0
2020-02-24 10:30:00,242.34,242.88,241.52,242.5,179246.0,212.0511,212.5236,211.3336,212.1911,179246.0
2020-02-24 11:00:00,242.46,243.09,241.66,242.86,206842.0,212.1561,212.7074,211.4561,212.5061,206842.0
2020-02-24 11:30:00,242.92,243.11,241.76,241.77,160771.0,212.5586,212.7249,211.5436,211.5524,160771.0
2020-02-24 12:00:00,241.75,241.76,240.11,240.74,169651.0,211.5349,211.5436,210.0999,210.6511,169651.0
2020-02-24 12:30:00,240.76,240.9,239.57,239.61,146925.0,210.6686,210.7911,209.6273,209.6623,146925.0
2020-02-24 13:00:00,239.61,239.89,238.81,239.86,158215.0,209.6623,209.9074,208.9623,209.8811,158215.0
2020-02-24 13:30:00,239.82,240.52,239.57,240.37,207782.0,209.8461,210.4586,209.6273,210.3274,207782.0
2020-02-24 14:00:00,240.38,240.65,239.41,240.5,149523.0,210.3361,210.5724,209.4873,210.4411,149523.0
2020-02-24 14:30:00,240.57,241.42,240.07,241.32,161788.0,210.5024,211.2461,210.0649,211.1586,161788.0
2020-02-24 15:00:00,241.32,241.85,240.68,240.7,220127.0,211.1586,211.6224,210.5986,210.6161,220127.0
2020-02-24 15:30:00,240.73,241.0,239.68,239.73,594937.0,210.6424,210.8786,209.7236,209.7673,594937.0
2020-02-25 09:30:00,246.1,246.97,243.23,244.17,964545.0,215.3412,216.1025,212.8299,213.6524,964545.0
2020-02-25 10:00:00,244.1,244.89,241.84,242.0,470272.0,213.5912,214.2824,211.6136,211.7536,470272.0
2020-02-25 10:30:00,241.93,243.6,241.0,243.21,391482.0,211.6924,213.1537,210.8786,212.8124,391482.0
2020-02-25 11:00:00,243.2,243.35,241.01,242.76,327276.0,212.8037,212.9349,210.8874,212.4186,327276.0
2020-02-25 11:30:00,242.86,244.81,242.41,243.66,272178.0,212.5061,214.2124,212.1124,213.2062,272178.0
2020-02-25 12:00:00,243.75,244.45,242.64,242.72,211929.0,213.2849,213.8974,212.3136,212.3836,211929.0
2020-02-25 12:30:00,242.7,243.47,241.5,242.17,199161.0,212.3661,213.0399,211.3161,211.9024,199161.0
2020-02-25 13:00:00,242.15,243.0,241.37,241.66,227191.0,211.8849,212.6286,211.2024,211.4561,227191.0
2020-02-25 13:30:00,241.66,241.9,240.02,240.08,261830.0,211.4561,211.6661,210.0211,210.0736,261830.0
2020-02-25 14:00:00,240.06,240.14,237.2,237.9,475726.0,210.0561,210.1261,207.5536,208.1661,475726.0
2020-02-25 14:30:00,237.85,239.59,237.25,238.99,348766.0,208.1223,209.6448,207.5973,209.1198,348766.0
2020-02-25 15:00:00,239.06,239.76,237.62,237.88,275985.0,209.1811,209.7936,207.9211,208.1486,275985.0
2020-02-25 15:30:00,237.83,238.17,236.48,237.46,761244.0,208.1048,208.4023,206.9235,207.7811,761244.0
2020-02-26 09:30:00,239.1,239.61,235.51,238.59,890852.0,209.2161,209.6623,206.0748,208.7698,890852.0
2020-02-26 10:00:00,238.55,239.93,237.25,239.68,397327.0,208.7348,209.9424,207.5973,209.7236,397327.0
2020-02-26 10:30:00,239.68,240.88,239.5,239.56,407927.0,209.7236,210.7736,209.5661,209.6186,407927.0
2020-02-26 11:00:00,239.61,241.05,239.23,240.96,215757.0,209.6623,210.9224,209.3298,210.8436,215757.0
2020-02-26 11:30:00,240.88,240.9,239.19,239.63,177269.0,210.7736,210.7911,209.2948,209.6798,177269.0
2020-02-26 12:00:00,239.72,239.86,236.66,237.74,286813.0,209.7586,209.8811,207.0811,208.0261,286813.0
2020-02-26 12:30:00,237.79,238.97,237.29,237.71,125970.0,208.0698,209.1023,207.6323,207.9998,125970.0
2020-02-26 13:00:00,237.75,238.3,237.1,237.85,121184.0,208.0348,208.5161,207.4661,208.1223,121184.0
2020-02-26 13:30:00,237.78,237.88,234.72,234.97,266797.0,208.0611,208.1486,205.3835,205.6023,266797.0
2020-02-26 14:00:00,234.85,235.97,234.61,235.21,244955.0,205.4973,206.4773,205.2873,205.8123,244955.0
2020-02-26 14:30:00,235.19,235.96,234.32,234.38,194708.0,205.7948,206.4685,205.0335,205.086,194708.0
2020-02-26 15:00:00,234.43,236.65,234.43,235.41,244631.0,205.1298,207.0723,205.1298,205.9873,244631.0
2020-02-26 15:30:00,235.47,236.26,235.08,235.46,706107.0,206.0398,206.731,205.6985,206.031,706107.0
2020-02-27 09:30:00,231.07,234.82,231.05,233.26,756911.0,202.1897,205.471,202.1722,204.106,756911.0
2020-02-27 10:00:00,233.37,233.98,230.89,231.0,509165.0,204.2023,204.736,202.0322,202.1285,509165.0
2020-02-27 10:30:00,231.0,232.74,229.12,232.64,659861.0,202.1285,203.651,200.4834,203.5635,659861.0
2020-02-27 11:00:00,232.69,233.77,231.19,231.38,343624.0,203.6072,204.5523,202.2947,202.461,343624.0
2020-02-27 11:30:00,231.41,232.9,230.34,232.74,229261.0,202.4872,203.791,201.551,203.651,229261.0
2020-02-27 12:00:00,232.68,234.0,232.1,233.12,238710.0,203.5985,204.7535,203.091,203.9835,238710.0
2020-02-27 12:30:00,233.11,233.91,232.35,232.51,217946.0,203.9747,204.6748,203.3097,203.4497,217946.0
2020-02-27 13:00:00,232.42,234.16,232.12,232.51,164045.0,203.371,204.8935,203.1085,203.4497,164045.0
2020-02-27 13:30:00,232.5,232.87,229.87,230.5,230853.0,203.441,203.7647,201.1397,201.691,230853.0
2020-02-27 14:00:00,230.47,230.56,229.07,230.24,292654.0,201.6647,201.7435,200.4397,201.4635,292654.0
2020-02-27 14:30:00,230.18,230.25,228.54,228.72,201750.0,201.411,201.4722,199.9759,200.1334,201750.0
2020-02-27 15:00:00,228.76,229.64,227.69,227.69,256357.0,200.1684,200.9384,199.2322,199.2322,256357.0
2020-02-27 15:30:00,227.7,227.91,224.57,224.65,863445.0,199.2409,199.4247,196.5021,196.5721,863445.0
2020-02-28 09:30:00,218.52,221.06,213.89,214.37,1310772.0,191.2083,193.4308,187.157,187.577,1310772.0
2020-02-28 10:00:00,214.33,216.37,212.55,213.63,864831.0,187.542,189.327,185.9844,186.9295,864831.0
2020-02-28 10:30:00,213.57,216.17,213.38,215.95,735179.0,186.877,189.152,186.7107,188.9595,735179.0
2020-02-28 11:00:00,215.91,216.87,214.06,216.49,532700.0,188.9245,189.7645,187.3057,189.432,532700.0
2020-02-28 11:30:00,216.63,219.98,216.31,217.13,428293.0,189.5545,192.4858,189.2745,189.992,428293.0
2020-02-28 12:00:00,217.26,217.65,215.73,217.44,288293.0,190.1058,190.447,188.767,190.2633,288293.0
2020-02-28 12:30:00,217.52,218.97,216.08,218.82,327719.0,190.3333,191.602,189.0732,191.4708,327719.0
2020-02-28 13:00:00,218.89,219.27,217.36,217.81,311054.0,191.532,191.8645,190.1933,190.587,311054.0
2020-02-28 13:30:00,217.72,217.79,214.2,215.31,349573.0,190.5083,190.5695,187.4282,188.3995,349573.0
2020-02-28 14:00:00,215.32,215.94,214.05,215.22,341111.0,188.4082,188.9507,187.297,188.3207,341111.0
2020-02-28 14:30:00,215.22,218.01,214.89,215.22,393798.0,188.3207,190.762,188.032,188.3207,393798.0
2020-02-28 15:00:00,215.31,216.18,213.5,213.5,467053.0,188.3995,189.1607,186.8157,186.8157,467053.0
2020-02-28 15:30:00,213.45,218.08,212.33,217.91,1123340.0,186.772,190.8233,185.7919,190.6745,1123340.0
2020-03-02 09:30:00,219.98,220.75,218.49,219.32,748217.0,192.4858,193.1596,191.182,191.9083,748217.0
2020-03-02 10:00:00,219.39,220.75,218.56,219.56,316051.0,191.9695,193.1596,191.2433,192.1183,316051.0
2020-03-02 10:30:00,219.61,222.89,218.86,221.62,350260.0,192.162,195.0321,191.5058,193.9208,350260.0
2020-03-02 11:00:00,221.53,223.79,220.7,223.53,281389.0,193.8421,195.8196,193.1158,195.5921,281389.0
2020-03-02 11:30:00,223.61,225.5,222.9,225.13,283688.0,195.6621,197.3159,195.0408,196.9921,283688.0
2020-03-02 12:00:00,225.09,225.81,223.44,224.24,270933.0,196.9571,197.5871,195.5134,196.2134,270933.0
2020-03-02 12:30:00,224.25,225.2,224.11,225.04,190960.0,196.2221,197.0534,196.0996,196.9134,190960.0
2020-03-02 13:00:00,225.11,225.5,222.69,223.1,186060.0,196.9746,197.3159,194.8571,195.2158,186060.0
2020-03-02 13:30:00,223.14,224.18,222.47,223.82,165702.0,195.2508,196.1609,194.6646,195.8459,165702.0
2020-03-02 14:00:00,223.81,224.6,223.0,223.09,190669.0,195.8371,196.5284,195.1283,195.2071,190669.0
2020-03-02 14:30:00,223.1,223.45,220.94,222.2,210802.0,195.2158,195.5221,193.3258,194.4283,210802.0
2020-03-02 15:00:00,222.16,224.99,222.1,224.74,224532.0,194.3933,196.8696,194.3408,196.6509,224532.0
2020-03-02 15:30:00,224.83,230.0,224.56,230.0,852163.0,196.7296,201.2535,196.4934,201.2535,852163.0
2020-03-03 09:30:00,230.01,231.08,228.35,229.25,556653.0,201.2622,202.1985,199.8097,200.5972,556653.0
2020-03-03 10:00:00,229.31,235.82,229.31,232.69,565165.0,200.6497,206.346,200.6497,203.6072,565165.0
2020-03-03 10:30:00,232.55,234.62,232.0,233.62,283359.0,203.4847,205.296,203.0035,204.421,283359.0
2020-03-03 11:00:00,233.61,233.91,227.48,228.11,338638.0,204.4123,204.6748,199.0484,199.5997,338638.0
2020-03-03 11:30:00,228.29,231.99,227.86,231.93,289348.0,199.7572,202.9947,199.3809,202.9422,289348.0
2020-03-03 12:00:00,231.91,232.61,229.94,230.55,162383.0,202.9247,203.5372,201.201,201.7347,162383.0
2020-03-03 12:30:00,230.69,231.94,229.9,231.26,190579.0,201.8572,202.951,201.166,202.356,190579.0
2020-03-03 13:00:00,231.14,231.16,228.12,229.26,279443.0,202.251,202.2685,199.6084,200.6059,279443.0
2020-03-03 13:30:00,229.24,230.15,227.52,227.91,213620.0,200.5884,201.3847,199.0834,199.4247,213620.0
2020-03-03 14:00:00,227.9,228.4,225.57,227.57,314430.0,199.4159,199.8534,197.3771,199.1272,314430.0
2020-03-03 14:30:00,227.58,229.3,226.01,229.09,326712.0,199.1359,200.6409,197.7621,200.4572,326712.0
2020-03-03 15:00:00,229.15,230.68,228.37,230.16,279493.0,200.5097,201.8485,199.8272,201.3935,279493.0
2020-03-03 15:30:00,230.08,230.12,226.48,227.9,736077.0,201.3235,201.3585,198.1734,199.4159,736077.0
2020-03-04 09:30:00,233.01,234.39,231.8,233.28,584658.0,203.8872,205.0948,202.8285,204.1235,584658.0
2020-03-04 10:00:00,233.26,235.68,232.43,235.36,328949.0,204.106,206.2235,203.3797,205.9435,328949.0
2020-03-04 10:30:00,235.36,235.51,233.43,234.13,272498.0,205.9435,206.0748,204.2548,204.8673,272498.0
2020-03-04 11:00:00,234.23,234.67,233.45,234.57,163230.0,204.9548,205.3398,204.2723,205.2523,163230.0
2020-03-04 11:30:00,234.68,234.91,232.88,233.23,177749.0,205.3485,205.5498,203.7735,204.0798,177749.0
2020-03-04 12:00:00,233.25,234.72,233.21,234.67,150770.0,204.0973,205.3835,204.0623,205.3398,150770.0
2020-03-04 12:30:00,234.69,236.25,234.24,236.05,295523.0,205.3573,206.7223,204.9635,206.5473,295523.0
2020-03-04 13:00:00,236.0,237.32,235.98,236.86,215572.0,206.5035,207.6586,206.486,207.2561,215572.0
2020-03-04 13:30:00,236.87,237.16,235.95,236.89,212592.0,207.2648,207.5186,206.4598,207.2823,212592.0
2020-03-04 14:00:00,236.87,237.85,236.22,237.64,311135.0,207.2648,208.1223,206.696,207.9386,311135.0
2020-03-04 14:30:00,237.71,237.97,236.86,237.17,290587.0,207.9998,208.2273,207.2561,207.5273,290587.0
2020-03-04 15:00:00,237.15,238.66,236.98,238.49,319905.0,207.5098,208.8311,207.3611,208.6823,319905.0
2020-03-04 15:30:00,238.55,241.32,238.46,241.03,973274.0,208.7348,211.1586,208.6561,210.9049,973274.0
2020-03-05 09:30:00,236.6,238.81,236.0,236.55,493339.0,207.0286,208.9623,206.5035,206.9848,493339.0
2020-03-05 10:00:00,236.5,238.29,236.17,236.64,349645.0,206.941,208.5073,206.6523,207.0636,349645.0
2020-03-05 10:30:00,236.62,238.52,236.62,237.64,345534.0,207.0461,208.7086,207.0461,207.9386,345534.0
2020-03-05 11:00:00,237.65,239.61,237.39,239.03,252982.0,207.9473,209.6623,207.7198,209.1548,252982.0
2020-03-05 11:30:00,239.05,239.16,235.81,236.5,317128.0,209.1723,209.2686,206.3373,206.941,317128.0
2020-03-05 12:00:00,236.46,236.56,235.08,235.74,226825.0,206.906,206.9936,205.6985,206.276,226825.0
2020-03-05 12:30:00,235.73,236.49,234.12,234.5,185901.0,206.2673,206.9323,204.8585,205.191,185901.0
2020-03-05 13:00:00,234.51,234.91,233.53,234.76,223957.0,205.1998,205.5498,204.3423,205.4185,223957.0
2020-03-05 13:30:00,234.76,235.99,234.35,235.2,187367.0,205.4185,206.4948,205.0598,205.8035,187367.0
2020-03-05 14:00:00,235.18,235.18,233.54,233.74,223741.0,205.786,205.786,204.351,204.526,223741.0
2020-03-05 14:30:00,233.73,234.74,233.46,234.04,246523.0,204.5173,205.401,204.281,204.7885,246523.0
2020-03-05 15:00:00,234.06,234.36,233.15,233.72,231058.0,204.806,205.0685,204.0097,204.5085,231058.0
2020-03-05 15:30:00,233.7,235.54,233.31,234.82,696780.0,204.491,206.101,204.1498,205.471,696780.0
2020-03-06 09:30:00,227.57,229.31,223.1,224.82,877704.0,199.1272,200.6497,195.2158,196.7209,877704.0
2020-03-06 10:00:00,224.99,227.88,223.12,227.66,466805.0,196.8696,199.3984,195.2333,199.2059,466805.0
2020-03-06 10:30:00,227.6,228.75,226.8,228.04,263185.0,199.1534,200.1597,198.4534,199.5384,263185.0
2020-03-06 11:00:00,227.95,228.17,225.93,226.37,301855.0,199.4597,199.6522,197.6921,198.0771,301855.0
2020-03-06 11:30:00,226.39,227.24,225.79,226.57,200578.0,198.0946,198.8384,197.5696,198.2522,200578.0
2020-03-06 12:00:00,226.63,226.64,224.36,224.51,201693.0,198.3047,198.3134,196.3184,196.4496,201693.0
2020-03-06 12:30:00,224.52,227.01,224.36,225.67,192243.0,196.4584,198.6372,196.3184,197.4646,192243.0
2020-03-06 13:00:00,225.74,228.1,225.59,227.13,138386.0,197.5259,199.5909,197.3946,198.7422,138386.0
2020-03-06 13:30:00,227.16,227.61,225.76,226.05,120113.0,198.7684,199.1622,197.5434,197.7971,120113.0
2020-03-06 14:00:00,225.92,225.92,224.71,225.08,214068.0,197.6834,197.6834,196.6246,196.9484,214068.0
2020-03-06 14:30:00,225.11,225.36,222.9,222.9,242541.0,196.9746,197.1934,195.0408,195.0408,242541.0
2020-03-06 15:00:00,222.88,224.76,222.25,223.79,380002.0,195.0233,196.6684,194.4721,195.8196,380002.0
2020-03-06 15:30:00,223.88,230.29,223.65,228.48,901118.0,195.8984,201.5072,195.6971,199.9234,901118.0
2020-03-09 09:30:00,213.87,216.01,212.51,214.06,499943.0,187.1395,189.012,185.9494,187.3057,499943.0
2020-03-09 10:00:00,214.21,216.16,212.77,214.96,784325.0,187.437,189.1432,186.1769,188.0932,784325.0
2020-03-09 10:30:00,214.83,215.75,212.55,212.95,435255.0,187.9795,188.7845,185.9844,186.3344,435255.0
2020-03-09 11:00:00,212.78,215.06,212.43,214.74,538813.0,186.1857,188.1807,185.8794,187.9007,538813.0
2020-03-09 11:30:00,214.71,216.18,213.43,214.1,495175.0,187.8745,189.1607,186.7545,187.3407,495175.0
2020-03-09 12:00:00,214.05,214.76,212.59,212.67,543743.0,187.297,187.9182,186.0194,186.0894,543743.0
2020-03-09 12:30:00,212.74,213.41,211.19,211.92,454177.0,186.1507,186.737,184.7944,185.4332,454177.0
2020-03-09 13:00:00,211.91,212.43,210.78,211.14,359230.0,185.4244,185.8794,184.4357,184.7507,359230.0
2020-03-09 13:30:00,211.21,211.21,209.17,209.99,485541.0,184.8119,184.8119,183.0269,183.7444,485541.0
2020-03-09 14:00:00,209.98,211.36,208.56,209.0,413385.0,183.7357,184.9432,182.4931,182.8781,413385.0
2020-03-09 14:30:00,208.98,210.41,207.25,209.84,299522.0,182.8606,184.1119,181.3469,183.6131,299522.0
2020-03-09 15:00:00,209.97,212.2,208.88,211.3,403760.0,183.7269,185.6782,182.7731,184.8907,403760.0
2020-03-09 15:30:00,211.23,212.69,209.6,210.28,955114.0,184.8294,186.1069,183.4031,183.9982,955114.0
2020-03-10 09:30:00,217.21,218.49,213.4,214.5,622591.0,190.062,191.182,186.7282,187.6907,622591.0
2020-03-10 10:00:00,214.55,217.1,214.15,215.52,297957.0,187.7345,189.9658,187.3845,188.5832,297957.0
2020-03-10 10:30:00,215.55,215.7,213.51,214.0,283454.0,188.6095,188.7407,186.8245,187.2532,283454.0
2020-03-10 11:00:00,214.03,215.84,211.56,211.93,268448.0,187.2795,188.8632,185.1182,185.4419,268448.0
2020-03-10 11:30:00,211.95,214.89,211.0,213.49,258501.0,185.4594,188.032,184.6282,186.807,258501.0
2020-03-10 12:00:00,213.57,218.33,213.57,216.25,214908.0,186.877,191.042,186.877,189.222,214908.0
2020-03-10 12:30:00,216.24,218.18,214.33,217.48,242579.0,189.2132,190.9108,187.542,190.2983,242579.0
2020-03-10 13:00:00,217.43,219.84,216.15,218.55,258483.0,190.2545,192.3633,189.1345,191.2345,258483.0
2020-03-10 13:30:00,218.6,219.55,216.56,217.41,281873.0,191.2783,192.1095,189.4933,190.237,281873.0
2020-03-10 14:00:00,217.28,219.09,216.06,218.71,222721.0,190.1233,191.707,189.0557,191.3745,222721.0
2020-03-10 14:30:00,218.7,222.64,218.58,222.05,376256.0,191.3658,194.8133,191.2608,194.2971,376256.0
2020-03-10 15:00:00,222.21,225.56,222.0,223.46,454090.0,194.4371,197.3684,194.2533,195.5309,454090.0
2020-03-10 15:30:00,223.4,225.83,222.3,225.74,883056.0,195.4784,197.6046,194.5158,197.5259,883056.0
2020-03-11 09:30:00,217.3,218.35,215.65,217.75,611545.0,191.4805,192.4057,190.0265,191.877,611545.0
2020-03-11 10:00:00,217.67,219.15,215.15,215.4,338332.0,191.8065,193.1107,189.5859,189.8062,338332.0
2020-03-11 10:30:00,215.4,216.49,214.0,215.19,264896.0,189.8062,190.7667,188.5726,189.6212,264896.0
2020-03-11 11:00:00,215.19,216.0,214.02,214.8,275650.0,189.6212,190.3349,188.5902,189.2775,275650.0
2020-03-11 11:30:00,214.83,216.79,214.65,216.26,289077.0,189.304,191.0311,189.1453,190.564,289077.0
2020-03-11 12:00:00,216.29,218.29,215.64,216.9,323039.0,190.5905,192.3528,190.0177,191.128,323039.0
2020-03-11 12:30:00,216.9,217.26,215.19,216.05,325177.0,191.128,191.4452,189.6212,190.379,325177.0
2020-03-11 13:00:00,215.99,216.09,214.44,215.31,308276.0,190.3261,190.4142,188.9603,189.7269,308276.0
2020-03-11 13:30:00,215.18,216.05,213.83,215.44,250624.0,189.6124,190.379,188.4228,189.8415,250624.0
2020-03-11 14:00:00,215.48,215.77,213.7,213.9,251084.0,189.8767,190.1323,188.3082,188.4845,251084.0
2020-03-11 14:30:00,213.87,215.24,212.95,213.14,330792.0,188.458,189.6652,187.6473,187.8148,330792.0
2020-03-11 15:00:00,213.06,213.75,210.5,212.05,366248.0,187.7443,188.3523,185.4884,186.8543,366248.0
2020-03-11 15:30:00,212.04,214.56,211.7,212.89,811724.0,186.8455,189.066,186.5459,187.5945,811724.0
2020-03-12 09:30:00,195.41,197.5,184.84,194.0,898915.0,172.1914,174.0331,162.8774,170.949,898915.0
2020-03-12 10:00:00,194.04,195.49,188.29,194.46,928879.0,170.9842,172.2619,165.9174,171.3543,928879.0
2020-03-12 10:30:00,194.52,196.58,192.12,193.89,609439.0,171.4072,173.2224,169.2924,170.852,609439.0
2020-03-12 11:00:00,193.91,194.95,192.1,194.02,565713.0,170.8697,171.7861,169.2747,170.9666,565713.0
2020-03-12 11:30:00,194.02,194.67,190.64,192.56,499233.0,170.9666,171.5394,167.9882,169.6801,499233.0
2020-03-12 12:00:00,192.62,195.5,190.86,194.81,443223.0,169.7329,172.2707,168.1821,171.6627,443223.0
2020-03-12 12:30:00,194.68,200.39,190.97,198.75,382519.0,171.5482,176.5797,168.279,175.1346,382519.0
2020-03-12 13:00:00,198.9,206.58,196.47,197.59,555101.0,175.2668,182.0342,173.1255,174.1124,555101.0
2020-03-12 13:30:00,197.94,199.34,193.2,197.78,323037.0,174.4208,175.6545,170.244,174.2798,323037.0
2020-03-12 14:00:00,197.93,198.84,193.2,194.14,390330.0,174.412,175.2139,170.244,171.0723,390330.0
2020-03-12 14:30:00,194.07,195.73,192.82,192.88,390963.0,171.0107,172.4734,169.9092,169.9621,390963.0
2020-03-12 15:00:00,192.94,195.84,191.96,192.43,474307.0,170.0149,172.5703,169.1514,169.5655,474307.0
2020-03-12 15:30:00,192.42,196.9,190.0,190.59,1169131.0,169.5567,173.5044,167.4243,167.9441,1169131.0
2020-03-13 09:30:00,200.45,201.18,192.9,193.29,762578.0,176.6326,177.2758,169.9797,170.3233,762578.0
2020-03-13 10:00:00,193.32,198.15,192.69,195.22,427485.0,170.3498,174.6059,169.7946,172.024,427485.0
2020-03-13 10:30:00,195.26,196.49,194.58,195.31,536087.0,172.0593,173.1431,171.4601,172.1033,536087.0
2020-03-13 11:00:00,195.4,199.88,195.23,195.23,401102.0,172.1826,176.1303,172.0328,172.0328,401102.0
2020-03-13 11:30:00,195.23,195.49,192.27,194.88,357333.0,172.0328,172.2619,169.4245,171.7244,357333.0
2020-03-13 12:00:00,194.83,195.35,192.32,193.28,324185.0,171.6804,172.1386,169.4686,170.3145,324185.0
2020-03-13 12:30:00,193.46,197.36,193.35,194.42,366432.0,170.4731,173.9097,170.3762,171.3191,366432.0
2020-03-13 13:00:00,194.32,195.86,192.89,195.32,360478.0,171.231,172.588,169.9709,172.1121,360478.0
2020-03-13 13:30:00,195.36,196.12,193.01,193.93,340207.0,172.1474,172.8171,170.0766,170.8873,340207.0
2020-03-13 14:00:00,193.85,193.97,191.21,191.61,362414.0,170.8168,170.9225,168.4905,168.843,362414.0
2020-03-13 14:30:00,191.66,193.19,190.0,192.94,352826.0,168.887,170.2352,167.4243,170.0149,352826.0
2020-03-13 15:00:00,192.91,196.62,192.74,196.14,473729.0,169.9885,173.2577,169.8387,172.8347,473729.0
2020-03-13 15:30:00,196.28,205.82,192.03,205.66,1229618.0,172.9581,181.3645,169.213,181.2235,1229618.0
2020-03-16 09:30:00,181.97,185.04,180.0,181.45,712355.0,160.3484,163.0536,158.6124,159.8902,712355.0
2020-03-16 10:00:00,181.3,181.49,176.35,177.57,622259.0,159.758,159.9254,155.3961,156.4712,622259.0
2020-03-16 10:30:00,177.59,183.67,177.59,181.14,631428.0,156.4888,161.8464,156.4888,159.617,631428.0
2020-03-16 11:00:00,181.03,186.1,179.78,185.02,485581.0,159.5201,163.9876,158.4186,163.036,485581.0
2020-03-16 11:30:00,185.09,185.43,178.15,179.74,515197.0,163.0977,163.3973,156.9823,158.3833,515197.0
2020-03-16 12:00:00,179.75,180.27,178.26,179.61,463096.0,158.3922,158.8504,157.0792,158.2688,463096.0
2020-03-16 12:30:00,179.62,181.24,177.81,178.53,321629.0,158.2776,159.7051,156.6827,157.3171,321629.0
2020-03-16 13:00:00,178.48,180.76,177.4,177.4,346481.0,157.2731,159.2821,156.3214,156.3214,346481.0
2020-03-16 13:30:00,177.4,177.4,172.3,173.03,679426.0,156.3214,156.3214,151.8274,152.4706,679426.0
2020-03-16 14:00:00,173.05,173.05,170.03,171.83,493710.0,152.4882,152.4882,149.8271,151.4132,493710.0
2020-03-16 14:30:00,171.94,175.82,171.4,172.97,500717.0,151.5101,154.9291,151.0343,152.4178,500717.0
2020-03-16 15:00:00,173.02,174.33,169.61,169.65,857207.0,152.4618,153.6162,149.457,149.4922,857207.0
2020-03-16 15:30:00,169.66,169.77,163.11,164.97,2201990.0,149.501,149.598,143.7293,145.3683,2201990.0
2020-03-17 09:30:00,168.21,168.93,155.3,156.46,1668327.0,148.2233,148.8578,136.8473,137.8695,1668327.0
2020-03-17 10:00:00,156.43,162.0,155.35,161.31,972647.0,137.843,142.7512,136.8914,142.1432,972647.0
2020-03-17 10:30:00,161.29,161.68,156.01,156.68,978541.0,142.1256,142.4692,137.4729,138.0633,978541.0
2020-03-17 11:00:00,156.64,165.43,156.0,164.85,1285284.0,138.0281,145.7737,137.4641,145.2626,1285284.0
2020-03-17 11:30:00,164.76,169.9,164.76,169.9,951061.0,145.1833,149.7125,145.1833,149.7125,951061.0
2020-03-17 12:00:00,169.78,174.02,168.31,170.14,943208.0,149.6068,153.343,148.3115,149.924,943208.0
2020-03-17 12:30:00,170.15,171.79,169.0,171.33,607553.0,149.9328,151.378,148.9195,150.9726,607553.0
2020-03-17 13:00:00,171.4,171.99,167.68,169.42,447597.0,151.0343,151.5542,147.7563,149.2896,447597.0
2020-03-17 13:30:00,169.49,172.43,168.54,168.89,480935.0,149.3512,151.9419,148.5141,148.8225,480935.0
2020-03-17 14:00:00,168.87,172.95,168.55,172.32,553292.0,148.8049,152.4001,148.5229,151.845,553292.0
2020-03-17 14:30:00,172.49,174.78,169.22,170.0,511873.0,151.9948,154.0127,149.1133,149.8006,511873.0
2020-03-17 15:00:00,169.98,170.08,166.47,167.57,594343.0,149.783,149.8711,146.6901,147.6594,594343.0
2020-03-17 15:30:00,167.63,173.64,167.25,173.49,1446988.0,147.7122,153.0081,147.3774,152.876,1446988.0
2020-03-18 09:30:00,159.8,162.33,155.0,156.92,1352465.0,140.8126,143.042,136.5829,138.2748,1352465.0
2020-03-18 10:00:00,156.84,160.87,156.5,159.66,887158.0,138.2043,141.7555,137.9047,140.6892,887158.0
2020-03-18 10:30:00,159.57,160.11,156.1,156.56,715682.0,140.6099,141.0858,137.5522,137.9576,715682.0
2020-03-18 11:00:00,156.58,157.92,155.0,155.55,658303.0,137.9752,139.156,136.5829,137.0676,658303.0
2020-03-18 11:30:00,155.45,159.92,155.0,159.6,470643.0,136.9795,140.9183,136.5829,140.6364,470643.0
2020-03-18 12:00:00,159.44,160.0,156.34,158.56,456710.0,140.4954,140.9888,137.7637,139.7199,456710.0
2020-03-18 12:30:00,158.61,159.1,156.76,156.76,379356.0,139.764,140.1958,138.1338,138.1338,379356.0
2020-03-18 13:00:00,156.67,156.67,154.13,154.18,541849.0,138.0545,138.0545,135.8163,135.8604,541849.0
2020-03-18 13:30:00,154.27,154.33,150.0,150.08,792271.0,135.9397,135.9926,132.177,132.2475,792271.0
2020-03-18 14:00:00,150.1,150.16,140.63,141.23,907817.0,132.2652,132.318,123.9204,124.4491,907817.0
2020-03-18 14:30:00,141.19,151.95,140.63,150.44,941562.0,124.4138,133.8953,123.9204,132.5648,941562.0
2020-03-18 15:00:00,150.44,154.61,148.4,148.4,869889.0,132.5648,136.2393,130.7672,130.7672,869889.0
2020-03-18 15:30:00,148.42,156.33,143.23,155.62,1554710.0,130.7848,137.7549,126.2115,137.1293,1554710.0
2020-03-19 09:30:00,153.16,155.69,142.0,146.38,1264536.0,134.9616,137.191,125.1276,128.9872,1264536.0
2020-03-19 10:00:00,146.38,154.89,144.1,151.99,1081170.0,128.9872,136.486,126.9781,133.9306,1081170.0
2020-03-19 10:30:00,151.96,153.8,148.43,150.74,617446.0,133.9042,135.5255,130.7936,132.8291,617446.0
2020-03-19 11:00:00,150.52,159.81,149.66,159.71,777904.0,132.6353,140.8214,131.8774,140.7333,777904.0
2020-03-19 11:30:00,159.73,162.64,157.14,160.15,961781.0,140.7509,143.3152,138.4687,141.121,961781.0
2020-03-19 12:00:00,160.07,160.23,155.18,156.7,579823.0,141.0505,141.1915,136.7416,138.0809,579823.0
2020-03-19 12:30:00,156.78,159.81,154.01,157.41,448874.0,138.1514,140.8214,135.7106,138.7066,448874.0
2020-03-19 13:00:00,157.59,159.0,155.11,155.2,378888.0,138.8652,140.1077,136.6799,136.7592,378888.0
2020-03-19 13:30:00,155.32,160.39,155.1,160.02,454562.0,136.8649,141.3325,136.6711,141.0065,454562.0
2020-03-19 14:00:00,160.03,162.38,157.65,159.88,460330.0,141.0153,143.0861,138.9181,140.8831,460330.0
2020-03-19 14:30:00,159.88,162.39,158.45,159.25,440191.0,140.8831,143.0949,139.623,140.328,440191.0
2020-03-19 15:00:00,159.24,160.88,158.21,159.84,822038.0,140.3191,141.7643,139.4115,140.8479,822038.0
2020-03-19 15:30:00,159.84,162.91,159.26,161.13,1642488.0,140.8479,143.5531,140.3368,141.9846,1642488.0
2020-03-20 09:30:00,162.78,168.96,160.72,161.5,2076510.0,143.4385,148.8842,141.6233,142.3106,2076510.0
2020-03-20 10:00:00,161.65,166.67,161.59,166.13,532164.0,142.4428,146.8663,142.3899,146.3905,532164.0
2020-03-20 10:30:00,166.13,170.22,165.91,169.21,551228.0,146.3905,149.9945,146.1966,149.1045,551228.0
2020-03-20 11:00:00,169.03,169.76,164.25,165.34,528258.0,148.9459,149.5892,144.7339,145.6943,528258.0
2020-03-20 11:30:00,165.46,166.66,164.09,164.86,383505.0,145.8001,146.8575,144.5929,145.2714,383505.0
2020-03-20 12:00:00,164.84,165.33,159.76,160.51,534577.0,145.2538,145.6855,140.7774,141.4382,534577.0
2020-03-20 12:30:00,160.55,163.55,159.59,162.41,432036.0,141.4735,144.117,140.6276,143.1125,432036.0
2020-03-20 13:00:00,162.47,164.88,161.23,161.46,361238.0,143.1654,145.289,142.0727,142.2754,361238.0
2020-03-20 13:30:00,161.6,162.99,161.14,161.94,278299.0,142.3987,143.6236,141.9934,142.6983,278299.0
2020-03-20 14:00:00,161.98,162.16,155.88,156.74,570231.0,142.7336,142.8922,137.3584,138.1162,570231.0
2020-03-20 14:30:00,156.75,157.63,153.51,154.64,438120.0,138.125,138.9004,135.27,136.2657,438120.0
2020-03-20 15:00:00,154.61,157.24,153.24,155.95,582380.0,136.2393,138.5568,135.0321,137.4201,582380.0
2020-03-20 15:30:00,155.96,158.0,151.81,152.16,1410561.0,137.4289,139.2265,133.772,134.0804,1410561.0
2020-03-23 09:30:00,150.06,156.88,146.34,156.7,1344816.0,132.2299,138.2396,128.9519,138.0809,1344816.0
2020-03-23 10:00:00,156.16,160.34,153.01,158.89,809199.0,137.6051,141.2884,134.8294,140.0107,809199.0
2020-03-23 10:30:00,158.99,160.76,157.09,157.16,977070.0,140.0989,141.6585,138.4246,138.4863,977070.0
2020-03-23 11:00:00,157.01,158.05,151.86,151.95,577840.0,138.3541,139.2705,133.816,133.8953,577840.0
2020-03-23 11:30:00,151.97,155.37,151.8,153.84,607160.0,133.913,136.909,133.7632,135.5608,607160.0
2020-03-23 12:00:00,153.75,158.69,153.18,156.58,574222.0,135.4815,139.8345,134.9792,137.9752,574222.0
2020-03-23 12:30:00,156.7,163.87,155.56,162.18,526439.0,138.0809,144.399,137.0764,142.9098,526439.0
2020-03-23 13:00:00,162.2,163.5,160.25,160.43,549017.0,142.9274,144.073,141.2091,141.3678,549017.0
2020-03-23 13:30:00,160.43,162.25,157.21,158.26,387245.0,141.3678,142.9715,138.5304,139.4556,387245.0
2020-03-23 14:00:00,158.24,160.03,156.73,159.38,385340.0,139.438,141.0153,138.1074,140.4425,385340.0
2020-03-23 14:30:00,159.36,161.84,158.09,159.68,329222.0,140.4249,142.6102,139.3058,140.7069,329222.0
2020-03-23 15:00:00,159.74,161.14,158.14,158.54,474740.0,140.7597,141.9934,139.3498,139.7023,474740.0
2020-03-23 15:30:00,158.47,164.93,157.94,162.39,1459904.0,139.6406,145.3331,139.1736,143.0949,1459904.0
2020-03-24 09:30:00,173.39,180.49,172.01,177.48,1433243.0,152.7878,159.0442,151.5718,156.3919,1433243.0
2020-03-24 10:00:00,177.65,180.23,176.58,178.13,811983.0,156.5417,158.8151,155.5988,156.9646,811983.0
2020-03-24 10:30:00,178.23,178.37,176.3,176.67,730634.0,157.0528,157.1761,155.3521,155.6781,730634.0
2020-03-24 11:00:00,176.56,179.27,175.9,178.71,498408.0,155.5812,157.9692,154.9996,157.4757,498408.0
2020-03-24 11:30:00,178.7,180.55,178.26,180.39,385734.0,157.4669,159.0971,157.0792,158.9561,385734.0
2020-03-24 12:00:00,180.34,185.24,180.21,184.26,681329.0,158.9121,163.2298,158.7975,162.3663,681329.0
2020-03-24 12:30:00,184.26,184.99,180.49,180.52,516366.0,162.3663,163.0095,159.0442,159.0707,516366.0
2020-03-24 13:00:00,180.55,181.85,177.93,181.27,432059.0,159.0971,160.2426,156.7884,159.7315,432059.0
2020-03-24 13:30:00,181.26,184.0,179.68,180.67,472505.0,159.7227,162.1372,158.3305,159.2028,472505.0
2020-03-24 14:00:00,180.73,182.1,179.76,181.5,432265.0,159.2557,160.4629,158.401,159.9342,432265.0
2020-03-24 14:30:00,181.38,184.8,180.85,184.8,421081.0,159.8285,162.8421,159.3615,162.8421,421081.0
2020-03-24 15:00:00,184.73,185.67,183.56,184.41,597893.0,162.7804,163.6087,161.7495,162.4985,597893.0
2020-03-24 15:30:00,184.36,185.25,181.37,184.5,1389316.0,162.4544,163.2386,159.8197,162.5778,1389316.0
2020-03-25 09:30:00,184.42,191.19,182.11,185.29,1061969.0,162.5073,168.4729,160.4717,163.2739,1061969.0
2020-03-25 10:00:00,185.38,186.48,181.53,183.53,527001.0,163.3532,164.3225,159.9607,161.723,527001.0
2020-03-25 10:30:00,183.51,185.67,182.82,184.76,380743.0,161.7054,163.6087,161.0974,162.8069,380743.0
2020-03-25 11:00:00,184.94,186.31,182.38,184.71,405472.0,162.9655,164.1727,160.7097,162.7628,405472.0
2020-03-25 11:30:00,184.69,185.71,182.44,185.45,440814.0,162.7452,163.644,160.7625,163.4149,440814.0
2020-03-25 12:00:00,185.33,187.87,184.07,187.68,444266.0,163.3091,165.5473,162.1989,165.3799,444266.0
2020-03-25 12:30:00,187.69,189.0,186.53,187.42,518502.0,165.3887,166.5431,164.3666,165.1508,518502.0
2020-03-25 13:00:00,187.37,191.55,187.14,189.25,530931.0,165.1067,168.7901,164.9041,166.7634,530931.0
2020-03-25 13:30:00,189.28,190.51,187.79,188.28,1299576.0,166.7898,167.8737,165.4768,165.9086,1299576.0
2020-03-25 14:00:00,188.5,190.95,185.3,189.84,375053.0,166.1025,168.2614,163.2827,167.2833,375053.0
2020-03-25 14:30:00,189.71,190.48,186.88,190.32,333522.0,167.1687,167.8472,164.675,167.7062,333522.0
2020-03-25 15:00:00,190.31,190.94,186.56,186.7,388872.0,167.6974,168.2526,164.393,164.5164,388872.0
2020-03-25 15:30:00,186.84,188.7,180.0,181.38,961422.0,164.6397,166.2787,158.6124,159.8285,961422.0
2020-03-26 09:30:00,183.49,191.25,182.56,189.73,906206.0,161.6878,168.5257,160.8683,167.1863,906206.0
2020-03-26 10:00:00,190.07,190.67,188.58,189.58,497669.0,167.4859,168.0146,166.173,167.0542,497669.0
2020-03-26 10:30:00,189.39,191.4,189.16,190.84,418674.0,166.8867,168.6579,166.6841,168.1644,418674.0
2020-03-26 11:00:00,190.89,193.58,189.59,193.49,389039.0,168.2085,170.5789,167.063,170.4996,389039.0
2020-03-26 11:30:00,193.42,196.9,193.14,196.7,517505.0,170.4379,173.5044,170.1912,173.3282,517505.0
2020-03-26 12:00:00,196.68,198.2,194.67,195.57,621963.0,173.3105,174.6499,171.5394,172.3324,621963.0
2020-03-26 12:30:00,195.64,196.34,194.85,195.16,344708.0,172.3941,173.0109,171.698,171.9711,344708.0
2020-03-26 13:00:00,195.1,196.19,193.06,194.75,311924.0,171.9183,172.8788,170.1207,171.6099,311924.0
2020-03-26 13:30:00,194.74,196.06,193.16,193.7,335702.0,171.601,172.7642,170.2088,170.6846,335702.0
2020-03-26 14:00:00,193.84,194.18,190.84,191.38,324562.0,170.808,171.1076,168.1644,168.6403,324562.0
2020-03-26 14:30:00,191.36,193.6,190.56,190.71,315262.0,168.6227,170.5965,167.9177,168.0499,315262.0
2020-03-26 15:00:00,190.72,190.81,187.11,190.66,403586.0,168.0587,168.138,164.8776,168.0058,403586.0
2020-03-26 15:30:00,190.62,196.24,188.58,194.81,1278626.0,167.9706,172.9228,166.173,171.6627,1278626.0
2020-03-27 09:30:00,188.49,192.76,186.5,187.53,661240.0,166.0937,169.8563,164.3401,165.2477,661240.0
2020-03-27 10:00:00,187.49,190.13,187.26,188.81,422003.0,165.2125,167.5388,165.0098,166.3756,422003.0
2020-03-27 10:30:00,188.82,189.36,187.54,188.32,253723.0,166.3845,166.8603,165.2565,165.9439,253723.0
2020-03-27 11:00:00,188.29,191.48,188.29,189.48,221072.0,165.9174,168.7284,165.9174,166.966,221072.0
2020-03-27 11:30:00,189.34,190.03,188.27,188.8,169099.0,166.8427,167.4507,165.8998,166.3668,169099.0
2020-03-27 12:00:00,188.78,190.34,188.38,189.75,183450.0,166.3492,167.7239,165.9967,167.204,183450.0
2020-03-27 12:30:00,189.71,191.18,189.28,190.98,205483.0,167.1687,168.464,166.7898,168.2878,205483.0
2020-03-27 13:00:00,191.0,191.66,189.9,190.62,186859.0,168.3054,168.887,167.3361,167.9706,186859.0
2020-03-27 13:30:00,190.7,193.59,190.39,191.95,326994.0,168.0411,170.5877,167.7679,169.1426,326994.0
2020-03-27 14:00:00,192.05,192.84,190.0,192.74,337607.0,169.2307,169.9268,167.4243,169.8387,337607.0
2020-03-27 14:30:00,192.68,193.9,191.75,193.53,265864.0,169.7858,170.8609,168.9663,170.5348,265864.0
2020-03-27 15:00:00,193.54,196.39,192.66,195.89,447982.0,170.5436,173.055,169.7682,172.6144,447982.0
2020-03-27 15:30:00,195.81,195.89,189.75,190.28,912544.0,172.5439,172.6144,167.204,167.671,912544.0
2020-03-30 09:30:00,190.57,193.16,187.61,191.09,584122.0,167.9265,170.2088,165.3182,168.3847,584122.0
2020-03-30 10:00:00,191.1,193.17,189.13,192.11,281429.0,168.3935,170.2176,166.6576,169.2835,281429.0
2020-03-30 10:30:00,192.34,194.99,192.22,194.19,329392.0,169.4862,171.8213,169.3805,171.1164,329392.0
2020-03-30 11:00:00,194.01,195.83,193.56,195.83,213107.0,170.9578,172.5615,170.5613,172.5615,213107.0
2020-03-30 11:30:00,195.77,196.0,193.54,194.09,220416.0,172.5087,172.7113,170.5436,171.0283,220416.0
2020-03-30 12:00:00,194.0,195.86,193.05,195.73,172195.0,170.949,172.588,170.1119,172.4734,172195.0
2020-03-30 12:30:00,195.7,195.7,194.26,194.96,151108.0,172.447,172.447,171.1781,171.7949,151108.0
2020-03-30 13:00:00,194.91,195.4,193.65,195.26,201889.0,171.7508,172.1826,170.6406,172.0593,201889.0
2020-03-30 13:30:00,195.28,196.33,194.96,195.21,209062.0,172.0769,173.0021,171.7949,172.0152,209062.0
2020-03-30 14:00:00,195.16,195.21,193.26,194.35,248369.0,171.9711,172.0152,170.2969,171.2574,248369.0
2020-03-30 14:30:00,194.27,196.87,194.11,196.21,298148.0,171.1869,173.478,171.0459,172.8964,298148.0
2020-03-30 15:00:00,196.26,197.64,195.08,196.33,312292.0,172.9404,174.1565,171.9006,173.0021,312292.0
2020-03-30 15:30:00,196.35,198.2,194.41,195.78,776487.0,173.0197,174.6499,171.3103,172.5175,776487.0
2020-03-31 09:30:00,194.8,195.49,189.24,190.66,694865.0,171.6539,172.2619,166.7546,168.0058,694865.0
2020-03-31 10:00:00,190.8,193.14,190.8,191.3,416339.0,168.1292,170.1912,168.1292,168.5698,416339.0
2020-03-31 10:30:00,191.33,192.89,190.85,190.95,318044.0,168.5962,169.9709,168.1733,168.2614,318044.0
2020-03-31 11:00:00,190.83,191.34,190.1,190.91,269868.0,168.1556,168.605,167.5124,168.2261,269868.0
2020-03-31 11:30:00,190.91,192.23,190.6,192.08,247811.0,168.2261,169.3893,167.953,169.2571,247811.0
2020-03-31 12:00:00,192.03,192.67,190.09,190.56,216727.0,169.213,169.777,167.5036,167.9177,216727.0
2020-03-31 12:30:00,190.47,190.61,188.24,189.11,297221.0,167.8384,167.9618,165.8734,166.64,297221.0
2020-03-31 13:00:00,188.94,189.57,188.31,188.75,205058.0,166.4902,167.0453,165.9351,166.3228,205058.0
2020-03-31 13:30:00,188.8,191.16,188.42,190.89,237741.0,166.3668,168.4464,166.032,168.2085,237741.0
2020-03-31 14:00:00,190.92,190.95,188.9,190.27,154506.0,168.2349,168.2614,166.455,167.6622,154506.0
2020-03-31 14:30:00,190.23,190.95,189.94,190.42,217276.0,167.6269,168.2614,167.3714,167.7943,217276.0
2020-03-31 15:00:00,190.46,190.99,188.1,188.27,322159.0,167.8296,168.2966,165.75,165.8998,322159.0
2020-03-31 15:30:00,188.43,188.8,185.45,186.71,942383.0,166.0408,166.3668,163.4149,164.5252,942383.0
2020-04-01 09:30:00,175.91,180.07,175.0,177.74,730976.0,155.0084,158.6741,154.2065,156.621,730976.0
2020-04-01 10:00:00,177.5,179.93,176.84,179.74,457490.0,156.4095,158.5508,155.8279,158.3833,457490.0
2020-04-01 10:30:00,179.84,182.09,179.12,181.34,326059.0,158.4715,160.4541,157.837,159.7932,326059.0
2020-04-01 11:00:00,181.24,182.76,179.54,179.89,275179.0,159.7051,161.0445,158.2071,158.5155,275179.0
2020-04-01 11:30:00,179.96,181.86,179.89,180.58,353194.0,158.5772,160.2514,158.5155,159.1235,353194.0
2020-04-01 12:00:00,180.41,180.5,179.3,179.81,266863.0,158.9737,159.053,157.9956,158.445,266863.0
2020-04-01 12:30:00,179.84,180.96,178.62,178.88,290673.0,158.4715,159.4584,157.3964,157.6255,290673.0
2020-04-01 13:00:00,178.88,180.32,178.06,178.32,312243.0,157.6255,158.8944,156.903,157.1321,312243.0
2020-04-01 13:30:00,178.24,180.17,177.42,179.74,231735.0,157.0616,158.7622,156.339,158.3833,231735.0
2020-04-01 14:00:00,179.75,181.84,178.87,180.74,402497.0,158.3922,160.2338,157.6167,159.2645,402497.0
2020-04-01 14:30:00,180.71,182.0,179.54,179.55,406258.0,159.2381,160.3748,158.2071,158.2159,406258.0
2020-04-01 15:00:00,179.7,180.47,178.78,178.85,278844.0,158.3481,159.0266,157.5374,157.5991,278844.0
2020-04-01 15:30:00,178.77,179.62,177.3,178.63,694078.0,157.5286,158.2776,156.2333,157.4052,694078.0
2020-04-02 09:30:00,174.95,178.98,174.0,177.09,484145.0,154.1625,157.7136,153.3254,156.0482,484145.0
2020-04-02 10:00:00,176.97,178.18,175.56,177.88,312496.0,155.9425,157.0087,154.7,156.7443,312496.0
2020-04-02 10:30:00,178.0,181.48,177.55,179.74,263039.0,156.8501,159.9166,156.4536,158.3833,263039.0
2020-04-02 11:00:00,179.87,180.0,177.69,178.84,314803.0,158.4979,158.6124,156.5769,157.5903,314803.0
2020-04-02 11:30:00,178.81,182.72,178.57,181.63,299133.0,157.5638,161.0093,157.3524,160.0488,299133.0
2020-04-02 12:00:00,181.7,181.78,180.3,180.54,244927.0,160.1105,160.1809,158.8768,159.0883,244927.0
2020-04-02 12:30:00,180.58,181.64,180.29,180.94,216974.0,159.1235,160.0576,158.868,159.4408,216974.0
2020-04-02 13:00:00,180.92,181.45,178.71,179.34,199191.0,159.4231,159.8902,157.4757,158.0309,199191.0
2020-04-02 13:30:00,179.29,179.84,178.4,178.51,193742.0,157.9868,158.4715,157.2026,157.2995,193742.0
2020-04-02 14:00:00,178.5,178.79,177.11,178.62,271258.0,157.2907,157.5462,156.0658,157.3964,271258.0
2020-04-02 14:30:00,178.59,180.16,177.13,180.03,226436.0,157.37,158.7534,156.0835,158.6389,226436.0
2020-04-02 15:00:00,180.1,180.84,179.3,180.07,278715.0,158.7006,159.3526,157.9956,158.6741,278715.0
2020-04-02 15:30:00,180.12,182.42,178.83,181.14,813467.0,158.7182,160.7449,157.5815,159.617,813467.0
2020-04-03 09:30:00,179.56,181.35,178.91,179.6,417582.0,158.2247,159.802,157.652,158.26,417582.0
2020-04-03 10:00:00,179.79,180.02,176.47,177.09,304428.0,158.4274,158.6301,155.5019,156.0482,304428.0
2020-04-03 10:30:00,177.16,178.0,176.08,176.22,362564.0,156.1099,156.8501,155.1582,155.2816,362564.0
2020-04-03 11:00:00,176.3,176.9,174.94,175.83,359844.0,155.3521,155.8808,154.1537,154.9379,359844.0
2020-04-03 11:30:00,175.81,177.48,175.72,177.31,302218.0,154.9203,156.3919,154.841,156.2421,302218.0
2020-04-03 12:00:00,177.2,177.76,176.35,177.34,323807.0,156.1451,156.6386,155.3961,156.2685,323807.0
2020-04-03 12:30:00,177.28,178.54,176.96,177.93,262948.0,156.2156,157.3259,155.9337,156.7884,262948.0
2020-04-03 13:00:00,178.0,178.56,177.36,177.61,262834.0,156.8501,157.3435,156.2861,156.5064,262834.0
2020-04-03 13:30:00,177.54,178.25,177.27,178.21,187661.0,156.4447,157.0704,156.2068,157.0351,187661.0
2020-04-03 14:00:00,178.24,178.65,177.28,178.44,284366.0,157.0616,157.4229,156.2156,157.2378,284366.0
2020-04-03 14:30:00,178.41,179.86,178.03,179.12,286007.0,157.2114,158.4891,156.8765,157.837,286007.0
2020-04-03 15:00:00,179.12,180.29,178.72,179.31,444666.0,157.837,158.868,157.4845,158.0044,444666.0
2020-04-03 15:30:00,179.31,180.32,177.62,178.73,859383.0,158.0044,158.8944,156.5152,157.4933,859383.0
2020-04-06 09:30:00,188.0,188.55,185.12,187.88,701812.0,165.6619,166.1465,163.1241,165.5561,701812.0
2020-04-06 10:00:00,187.78,189.95,187.51,188.41,370339.0,165.468,167.3802,165.2301,166.0232,370339.0
2020-04-06 10:30:00,188.39,188.5,185.8,187.3,334590.0,166.0056,166.1025,163.7233,165.0451,334590.0
2020-04-06 11:00:00,187.28,188.4,187.11,188.32,255443.0,165.0274,166.0144,164.8776,165.9439,255443.0
2020-04-06 11:30:00,188.31,188.95,186.78,188.43,210895.0,165.9351,166.499,164.5869,166.0408,210895.0
2020-04-06 12:00:00,188.45,188.99,187.5,188.97,231024.0,166.0584,166.5343,165.2213,166.5166,231024.0
2020-04-06 12:30:00,188.94,189.94,188.64,189.44,219363.0,166.4902,167.3714,166.2258,166.9308,219363.0
2020-04-06 13:00:00,189.49,189.76,188.45,188.68,149290.0,166.9748,167.2128,166.0584,166.2611,149290.0
2020-04-06 13:30:00,188.72,189.97,188.14,189.7,185379.0,166.2963,167.3978,165.7853,167.1599,185379.0
2020-04-06 14:00:00,189.72,189.72,188.74,189.16,179280.0,167.1775,167.1775,166.314,166.6841,179280.0
2020-04-06 14:30:00,189.14,189.58,188.88,189.37,164256.0,166.6664,167.0542,166.4373,166.8691,164256.0
2020-04-06 15:00:00,189.3,189.87,188.27,189.39,343285.0,166.8074,167.3097,165.8998,166.8867,343285.0
2020-04-06 15:30:00,189.39,192.41,188.68,191.22,1106173.0,166.8867,169.5479,166.2611,168.4993,1106173.0
2020-04-07 09:30:00,202.92,204.11,198.51,201.06,912937.0,178.8091,179.8577,174.9231,177.1701,912937.0
2020-04-07 10:00:00,201.01,201.13,196.82,197.48,460395.0,177.126,177.2318,173.4339,174.0155,460395.0
2020-04-07 10:30:00,197.46,198.9,194.83,195.26,411583.0,173.9979,175.2668,171.6804,172.0593,411583.0
2020-04-07 11:00:00,195.24,198.34,194.92,197.86,223085.0,172.0416,174.7733,171.7597,174.3503,223085.0
2020-04-07 11:30:00,197.78,200.1,197.52,199.17,320738.0,174.2798,176.3242,174.0507,175.5047,320738.0
2020-04-07 12:00:00,199.1,200.99,198.61,200.75,232156.0,175.443,177.1084,175.0112,176.8969,232156.0
2020-04-07 12:30:00,200.7,200.74,199.1,199.89,177892.0,176.8529,176.8881,175.443,176.1391,177892.0
2020-04-07 13:00:00,199.9,200.65,197.83,198.28,142853.0,176.1479,176.8088,174.3239,174.7204,142853.0
2020-04-07 13:30:00,198.23,198.42,196.61,196.84,148045.0,174.6764,174.8438,173.2489,173.4515,148045.0
2020-04-07 14:00:00,196.82,197.46,195.46,196.53,149001.0,173.4339,173.9979,172.2355,173.1784,149001.0
2020-04-07 14:30:00,196.56,196.87,193.1,193.73,184090.0,173.2048,173.478,170.1559,170.7111,184090.0
2020-04-07 15:00:00,193.61,195.72,192.18,192.38,268977.0,170.6053,172.4646,169.3452,169.5215,268977.0
2020-04-07 15:30:00,192.38,196.0,191.85,192.24,604477.0,169.5215,172.7113,169.0544,169.3981,604477.0
2020-04-08 09:30:00,194.21,195.98,192.09,192.25,505962.0,171.134,172.6937,169.2659,169.4069,505962.0
2020-04-08 10:00:00,192.3,193.89,191.54,193.81,282065.0,169.451,170.852,168.7813,170.7815,282065.0
2020-04-08 10:30:00,194.0,194.58,192.45,194.25,236776.0,170.949,171.4601,169.5831,171.1693,236776.0
2020-04-08 11:00:00,194.22,195.92,193.59,195.44,224901.0,171.1428,172.6408,170.5877,172.2179,224901.0
2020-04-08 11:30:00,195.51,196.77,195.19,195.19,203039.0,172.2796,173.3898,171.9976,171.9976,203039.0
2020-04-08 12:00:00,195.22,196.69,194.71,194.78,204500.0,172.024,173.3193,171.5746,171.6363,204500.0
2020-04-08 12:30:00,194.84,196.34,194.52,195.39,218081.0,171.6892,173.0109,171.4072,172.1738,218081.0
2020-04-08 13:00:00,195.4,195.95,195.13,195.33,163386.0,172.1826,172.6673,171.9447,172.1209,163386.0
2020-04-08 13:30:00,195.31,195.62,194.3,194.81,204623.0,172.1033,172.3765,171.2133,171.6627,204623.0
2020-04-08 14:00:00,194.76,196.73,194.45,196.22,218080.0,171.6187,173.3546,171.3455,172.9052,218080.0
2020-04-08 14:30:00,196.21,196.47,195.77,195.9,336713.0,172.8964,173.1255,172.5087,172.6232,336713.0
2020-04-08 15:00:00,195.93,196.04,194.23,195.13,321182.0,172.6497,172.7466,171.1516,171.9447,321182.0
2020-04-08 15:30:00,195.16,196.24,193.93,194.71,669824.0,171.9711,172.9228,170.8873,171.5746,669824.0
2020-04-09 09:30:00,199.8,203.75,196.5,203.62,586614.0,176.0598,179.5405,173.1519,179.4259,586614.0
2020-04-09 10:00:00,203.53,204.62,201.82,204.21,561533.0,179.3466,180.3071,177.8398,179.9458,561533.0
2020-04-09 10:30:00,204.37,204.97,202.13,203.25,398671.0,180.0868,180.6155,178.113,179.0999,398671.0
2020-04-09 11:00:00,202.95,203.16,201.35,202.97,260336.0,178.8355,179.0206,177.4256,178.8532,260336.0
2020-04-09 11:30:00,202.95,203.8,202.25,203.28,232141.0,178.8355,179.5845,178.2187,179.1263,232141.0
2020-04-09 12:00:00,203.23,204.86,202.98,204.03,273114.0,179.0823,180.5186,178.862,179.7872,273114.0
2020-04-09 12:30:00,204.09,205.99,203.78,205.42,317954.0,179.8401,181.5143,179.5669,181.0121,317954.0
2020-04-09 13:00:00,205.55,205.7,204.17,204.35,243927.0,181.1266,181.2588,179.9106,180.0692,243927.0
2020-04-09 13:30:00,204.34,204.64,202.88,203.69,211976.0,180.0604,180.3247,178.7739,179.4876,211976.0
2020-04-09 14:00:00,203.66,203.84,202.13,202.81,390693.0,179.4612,179.6198,178.113,178.7122,390693.0
2020-04-09 14:30:00,202.82,203.7,201.09,201.86,319623.0,178.721,179.4964,177.1965,177.875,319623.0
2020-04-09 15:00:00,201.93,203.67,201.53,203.67,300450.0,177.9367,179.47,177.5843,179.47,300450.0
2020-04-09 15:30:00,203.67,204.52,201.17,201.49,584856.0,179.47,180.219,177.267,177.549,584856.0
2020-04-13 09:30:00,200.45,200.45,195.37,196.8,551233.0,176.6326,176.6326,172.1562,173.4163,551233.0
2020-04-13 10:00:00,196.57,198.64,195.43,196.0,318938.0,173.2136,175.0376,172.2091,172.7113,318938.0
2020-04-13 10:30:00,195.93,197.83,195.55,196.53,230643.0,172.6497,174.3239,172.3148,173.1784,230643.0
2020-04-13 11:00:00,196.49,198.11,195.7,197.94,206414.0,173.1431,174.5706,172.447,174.4208,206414.0
2020-04-13 11:30:00,197.89,198.17,196.53,197.93,197776.0,174.3768,174.6235,173.1784,174.412,197776.0
2020-04-13 12:00:00,197.93,199.08,197.83,198.65,188019.0,174.412,175.4254,174.3239,175.0465,188019.0
2020-04-13 12:30:00,198.6,199.05,197.57,198.09,176557.0,175.0024,175.3989,174.0948,174.553,176557.0
2020-04-13 13:00:00,198.1,198.17,197.17,197.24,161189.0,174.5618,174.6235,173.7423,173.804,161189.0
2020-04-13 13:30:00,197.16,198.44,197.16,197.86,106079.0,173.7335,174.8614,173.7335,174.3503,106079.0
2020-04-13 14:00:00,197.9,198.44,196.71,197.71,153764.0,174.3856,174.8614,173.337,174.2182,153764.0
2020-04-13 14:30:00,197.74,198.47,196.97,198.36,145803.0,174.2446,174.8878,173.5661,174.7909,145803.0
2020-04-13 15:00:00,198.42,199.42,197.73,198.92,181799.0,174.8438,175.725,174.2358,175.2844,181799.0
2020-04-13 15:30:00,198.96,199.9,198.16,198.8,368431.0,175.3196,176.1479,174.6147,175.1786,368431.0
2020-04-14 09:30:00,201.88,204.94,200.13,204.94,632716.0,177.8927,180.5891,176.3506,180.5891,632716.0
2020-04-14 10:00:00,204.84,207.62,204.37,206.81,310856.0,180.501,182.9506,180.0868,182.2369,310856.0
2020-04-14 10:30:00,206.8,207.71,206.18,206.51,244297.0,182.2281,183.03,181.6817,181.9725,244297.0
2020-04-14 11:00:00,206.52,207.08,205.13,206.64,248744.0,181.9813,182.4748,180.7565,182.0871,248744.0
2020-04-14 11:30:00,206.7,208.11,206.62,207.91,239617.0,182.14,183.3824,182.0695,183.2062,239617.0
2020-04-14 12:00:00,208.08,209.19,208.08,208.3,215100.0,183.356,184.3341,183.356,183.5499,215100.0
2020-04-14 12:30:00,208.37,209.06,208.04,208.85,176165.0,183.6115,184.2195,183.3207,184.0345,176165.0
2020-04-14 13:00:00,208.87,209.07,208.05,209.0,174496.0,184.0521,184.2284,183.3296,184.1667,174496.0
2020-04-14 13:30:00,209.05,209.73,208.86,209.13,216320.0,184.2107,184.8099,184.0433,184.2812,216320.0
2020-04-14 14:00:00,209.06,209.42,208.36,208.39,227757.0,184.2195,184.5368,183.6027,183.6292,227757.0
2020-04-14 14:30:00,208.41,208.54,207.24,207.68,262549.0,183.6468,183.7613,182.6158,183.0035,262549.0
2020-04-14 15:00:00,207.72,208.2,207.05,208.14,241064.0,183.0388,183.4617,182.4484,183.4089,241064.0
2020-04-14 15:30:00,208.12,208.47,206.97,207.35,644404.0,183.3912,183.6997,182.3779,182.7127,644404.0
2020-04-15 09:30:00,198.86,202.24,197.6,199.14,642578.0,175.2315,178.2099,174.1212,175.4782,642578.0
2020-04-15 10:00:00,199.15,199.58,197.73,198.3,371798.0,175.4871,175.866,174.2358,174.738,371798.0
2020-04-15 10:30:00,198.21,198.73,197.43,198.23,269403.0,174.6587,175.117,173.9714,174.6764,269403.0
2020-04-15 11:00:00,198.27,198.3,196.61,197.63,216742.0,174.7116,174.738,173.2489,174.1477,216742.0
2020-04-15 11:30:00,197.62,198.59,197.08,197.36,202137.0,174.1388,174.9936,173.663,173.9097,202137.0
2020-04-15 12:00:00,197.38,198.76,197.01,198.69,175909.0,173.9274,175.1434,173.6013,175.0817,175909.0
2020-04-15 12:30:00,198.65,199.64,198.24,199.3,201163.0,175.0465,175.9188,174.6852,175.6192,201163.0
2020-04-15 13:00:00,199.25,200.29,198.88,199.28,170022.0,175.5752,176.4916,175.2491,175.6016,170022.0
2020-04-15 13:30:00,199.29,199.31,198.12,198.38,180371.0,175.6104,175.628,174.5794,174.8085,180371.0
2020-04-15 14:00:00,198.36,199.63,198.31,199.39,168132.0,174.7909,175.91,174.7469,175.6985,168132.0
2020-04-15 14:30:00,199.4,200.14,199.13,200.04,214175.0,175.7073,176.3594,175.4694,176.2713,214175.0
2020-04-15 15:00:00,200.05,200.1,198.17,198.61,258387.0,176.2801,176.3242,174.6235,175.0112,258387.0
2020-04-15 15:30:00,198.58,198.84,197.94,198.47,516994.0,174.9848,175.2139,174.4208,174.8878,516994.0
2020-04-16 09:30:00,199.12,199.99,197.46,197.68,446993.0,175.4606,176.2272,173.9979,174.1917,446993.0
2020-04-16 10:00:00,197.69,198.56,196.82,198.36,247979.0,174.2005,174.9672,173.4339,174.7909,247979.0
2020-04-16 10:30:00,198.3,199.05,197.86,198.87,192320.0,174.738,175.3989,174.3503,175.2403,192320.0
2020-04-16 11:00:00,198.9,201.18,198.7,200.21,292808.0,175.2668,177.2758,175.0905,176.4211,292808.0
2020-04-16 11:30:00,200.2,202.21,200.12,201.65,189666.0,176.4123,178.1835,176.3418,177.69,189666.0
2020-04-16 12:00:00,201.67,202.0,198.86,199.46,212170.0,177.7076,177.9984,175.2315,175.7602,212170.0
2020-04-16 12:30:00,199.39,200.05,198.5,199.68,225709.0,175.6985,176.2801,174.9143,175.9541,225709.0
2020-04-16 13:00:00,199.65,199.97,198.84,199.51,167698.0,175.9276,176.2096,175.2139,175.8043,167698.0
2020-04-16 13:30:00,199.43,200.27,199.37,200.03,155024.0,175.7338,176.474,175.6809,176.2625,155024.0
2020-04-16 14:00:00,200.06,201.19,199.51,199.96,236898.0,176.2889,177.2847,175.8043,176.2008,236898.0
2020-04-16 14:30:00,199.9,200.9,199.71,200.59,175043.0,176.1479,177.0291,175.9805,176.756,175043.0
2020-04-16 15:00:00,200.56,200.75,199.43,200.41,220997.0,176.7295,176.8969,175.7338,176.5973,220997.0
2020-04-16 15:30:00,200.45,201.28,199.72,199.85,735259.0,176.6326,177.364,175.9893,176.1039,735259.0
2020-04-17 09:30:00,207.17,209.7,206.16,209.18,934869.0,182.5541,184.7835,181.6641,184.3253,934869.0
2020-04-17 10:00:00,209.25,209.71,206.6,207.28,432319.0,184.387,184.7923,182.0518,182.651,432319.0
2020-04-17 10:30:00,207.22,207.55,206.67,206.83,290812.0,182.5982,182.889,182.1135,182.2545,290812.0
2020-04-17 11:00:00,206.87,207.59,206.58,206.93,150756.0,182.2898,182.9242,182.0342,182.3426,150756.0
2020-04-17 11:30:00,206.96,208.13,206.95,207.84,297956.0,182.3691,183.4,182.3603,183.1445,297956.0
2020-04-17 12:00:00,207.84,207.92,206.77,206.87,217008.0,183.1445,183.215,182.2016,182.2898,217008.0
2020-04-17 12:30:00,206.87,208.05,206.85,207.43,115453.0,182.2898,183.3296,182.2721,182.7832,115453.0
2020-04-17 13:00:00,207.45,207.9,207.22,207.69,134730.0,182.8008,183.1974,182.5982,183.0123,134730.0
2020-04-17 13:30:00,207.71,207.97,207.26,207.79,143047.0,183.03,183.2591,182.6334,183.1004,143047.0
2020-04-17 14:00:00,207.74,208.2,207.41,207.88,189615.0,183.0564,183.4617,182.7656,183.1798,189615.0
2020-04-17 14:30:00,207.86,208.11,207.39,207.75,249600.0,183.1621,183.3824,182.748,183.0652,249600.0
2020-04-17 15:00:00,207.77,208.04,207.35,207.81,357783.0,183.0828,183.3207,182.7127,183.1181,357783.0
2020-04-17 15:30:00,207.81,210.25,207.75,209.34,835720.0,183.1181,185.2682,183.0652,184.4663,835720.0
2020-04-20 09:30:00,206.13,208.87,205.36,207.81,380901.0,181.6377,184.0521,180.9592,183.1181,380901.0
2020-04-20 10:00:00,207.78,209.58,207.44,208.02,233144.0,183.0916,184.6778,182.792,183.3031,233144.0
2020-04-20 10:30:00,208.0,210.75,207.92,210.49,243197.0,183.2855,185.7087,183.215,185.4796,243197.0
2020-04-20 11:00:00,210.49,211.03,209.3,210.1,214720.0,185.4796,185.9555,184.431,185.136,214720.0
2020-04-20 11:30:00,210.03,210.88,209.65,210.68,122873.0,185.0743,185.8233,184.7394,185.6471,122873.0
2020-04-20 12:00:00,210.68,210.7,209.6,209.78,121887.0,185.6471,185.6647,184.6954,184.854,121887.0
2020-04-20 12:30:00,209.81,210.43,209.61,209.62,81491.0,184.8804,185.4268,184.7042,184.713,81491.0
2020-04-20 13:00:00,209.62,209.69,208.65,208.96,129163.0,184.713,184.7747,183.8583,184.1314,129163.0
2020-04-20 13:30:00,208.98,209.42,208.65,209.05,113347.0,184.1491,184.5368,183.8583,184.2107,113347.0
2020-04-20 14:00:00,209.03,209.51,208.11,208.22,191515.0,184.1931,184.6161,183.3824,183.4794,191515.0
2020-04-20 14:30:00,208.21,208.52,206.72,206.76,229930.0,183.4705,183.7437,182.1576,182.1928,229930.0
2020-04-20 15:00:00,206.75,207.56,206.18,206.92,269271.0,182.184,182.8978,181.6817,182.3338,269271.0
2020-04-20 15:30:00,206.93,207.96,205.94,206.2,434479.0,182.3426,183.2502,181.4703,181.6994,434479.0
2020-04-21 09:30:00,200.75,204.29,199.51,203.56,564363.0,176.8969,180.0163,175.8043,179.3731,564363.0
2020-04-21 10:00:00,203.71,204.34,202.94,204.09,203166.0,179.5052,180.0604,178.8267,179.8401,203166.0
2020-04-21 10:30:00,204.01,204.07,202.22,202.67,156705.0,179.7696,179.8225,178.1923,178.5888,156705.0
2020-04-21 11:00:00,202.65,202.82,200.82,201.16,324025.0,178.5712,178.721,176.9586,177.2582,324025.0
2020-04-21 11:30:00,201.15,201.86,199.75,201.65,280416.0,177.2494,177.875,176.0158,177.69,280416.0
2020-04-21 12:00:00,201.68,201.8,200.85,201.2,176910.0,177.7164,177.8222,176.9851,177.2935,176910.0
2020-04-21 12:30:00,201.18,201.63,200.27,201.3,165974.0,177.2758,177.6724,176.474,177.3816,165974.0
2020-04-21 13:00:00,201.27,201.75,200.26,200.97,196370.0,177.3552,177.7781,176.4652,177.0908,196370.0
2020-04-21 13:30:00,200.91,201.71,200.22,201.04,152774.0,177.0379,177.7429,176.4299,177.1525,152774.0
2020-04-21 14:00:00,201.13,202.29,200.71,201.72,113255.0,177.2318,178.254,176.8617,177.7517,113255.0
2020-04-21 14:30:00,201.84,201.87,200.25,200.76,121132.0,177.8574,177.8839,176.4563,176.9058,121132.0
2020-04-21 15:00:00,200.84,201.59,200.13,201.3,163986.0,176.9762,177.6371,176.3506,177.3816,163986.0
2020-04-21 15:30:00,201.3,202.28,200.08,200.74,444943.0,177.3816,178.2451,176.3065,176.8881,444943.0
2020-04-22 09:30:00,201.89,204.3,201.14,201.96,487074.0,177.9015,180.0251,177.2406,177.9632,487074.0
2020-04-22 10:00:00,201.92,203.23,201.6,202.45,194224.0,177.9279,179.0823,177.6459,178.3949,194224.0
2020-04-22 10:30:00,202.35,203.14,201.67,202.12,160421.0,178.3068,179.003,177.7076,178.1042,160421.0
2020-04-22 11:00:00,202.08,202.69,201.7,202.55,174140.0,178.0689,178.6064,177.7341,178.4831,174140.0
2020-04-22 11:30:00,202.52,203.29,202.46,202.84,175722.0,178.4566,179.1351,178.4038,178.7386,175722.0
2020-04-22 12:00:00,202.86,203.77,202.86,203.62,156560.0,178.7562,179.5581,178.7562,179.4259,156560.0
2020-04-22 12:30:00,203.65,203.82,202.79,203.31,115842.0,179.4524,179.6022,178.6945,179.1528,115842.0
2020-04-22 13:00:00,203.33,204.51,203.19,204.28,149823.0,179.1704,180.2102,179.047,180.0075,149823.0
2020-04-22 13:30:00,204.34,204.69,203.79,204.59,135376.0,180.0604,180.3688,179.5757,180.2807,135376.0
2020-04-22 14:00:00,204.63,205.27,204.47,205.01,146098.0,180.3159,180.8799,180.1749,180.6508,146098.0
2020-04-22 14:30:00,205.01,205.71,204.93,205.13,127443.0,180.6508,181.2676,180.5803,180.7565,127443.0
2020-04-22 15:00:00,205.15,205.3,204.67,204.72,142284.0,180.7741,180.9063,180.3512,180.3952,142284.0
2020-04-22 15:30:00,204.75,205.65,204.01,204.09,413555.0,180.4217,181.2147,179.7696,179.8401,413555.0
2020-04-23 09:30:00,203.32,205.33,202.9,203.95,264732.0,179.1616,180.9327,178.7915,179.7167,264732.0
2020-04-23 10:00:00,204.03,205.39,204.02,205.27,153176.0,179.7872,180.9856,179.7784,180.8799,153176.0
2020-04-23 10:30:00,205.29,206.65,204.79,206.39,167731.0,180.8975,182.0959,180.4569,181.8668,167731.0
2020-04-23 11:00:00,206.39,206.6,205.08,205.84,141167.0,181.8668,182.0518,180.7125,181.3821,141167.0
2020-04-23 11:30:00,205.75,205.87,204.65,205.4,133336.0,181.3028,181.4086,180.3335,180.9944,133336.0
2020-04-23 12:00:00,205.37,206.64,205.25,206.52,124585.0,180.968,182.0871,180.8623,181.9813,124585.0
2020-04-23 12:30:00,206.47,206.97,203.58,204.4,210039.0,181.9373,182.3779,179.3907,180.1132,210039.0
2020-04-23 13:00:00,204.43,205.06,203.19,203.9,125643.0,180.1397,180.6948,179.047,179.6727,125643.0
2020-04-23 13:30:00,203.78,204.0,202.52,203.29,132303.0,179.5669,179.7608,178.4566,179.1351,132303.0
2020-04-23 14:00:00,203.32,203.91,202.55,203.49,87625.0,179.1616,179.6815,178.4831,179.3114,87625.0
2020-04-23 14:30:00,203.49,204.42,203.25,204.16,74122.0,179.3114,180.1309,179.0999,179.9018,74122.0
2020-04-23 15:00:00,204.18,204.26,202.72,203.03,126656.0,179.9194,179.9899,178.6329,178.906,126656.0
2020-04-23 15:30:00,203.03,203.55,202.19,202.2,414020.0,178.906,179.3642,178.1658,178.1747,414020.0
2020-04-24 09:30:00,204.73,205.64,203.85,204.71,281020.0,180.404,181.2059,179.6286,180.3864,281020.0
2020-04-24 10:00:00,204.72,205.96,204.44,205.56,206795.0,180.3952,181.4879,180.1485,181.1354,206795.0
2020-04-24 10:30:00,205.48,207.12,205.27,206.85,196738.0,181.0649,182.5101,180.8799,182.2721,196738.0
2020-04-24 11:00:00,206.85,207.23,206.07,206.93,204242.0,182.2721,182.607,181.5848,182.3426,204242.0
2020-04-24 11:30:00,206.98,208.36,206.84,208.33,230620.0,182.3867,183.6027,182.2633,183.5763,230620.0
2020-04-24 12:00:00,208.32,208.75,207.94,208.57,165973.0,183.5675,183.9464,183.2326,183.7878,165973.0
2020-04-24 12:30:00,208.58,209.16,208.43,209.03,203075.0,183.7966,184.3077,183.6644,184.1931,203075.0
2020-04-24 13:00:00,209.03,209.07,208.31,208.75,156444.0,184.1931,184.2284,183.5587,183.9464,156444.0
2020-04-24 13:30:00,208.72,210.47,208.62,210.43,204569.0,183.9199,185.462,183.8318,185.4268,204569.0
2020-04-24 14:00:00,210.44,211.67,210.41,211.38,313715.0,185.4356,186.5194,185.4091,186.2639,313715.0
2020-04-24 14:30:00,211.36,212.25,211.3,211.83,271070.0,186.2463,187.0305,186.1934,186.6604,271070.0
2020-04-24 15:00:00,211.81,212.37,211.58,212.34,304145.0,186.6428,187.1363,186.4401,187.1098,304145.0
2020-04-24 15:30:00,212.35,212.93,211.75,212.18,576484.0,187.1186,187.6297,186.5899,186.9688,576484.0
2020-04-27 09:30:00,215.04,217.12,214.01,216.5,472989.0,189.489,191.3219,188.5814,190.7755,472989.0
2020-04-27 10:00:00,216.54,218.21,215.49,218.1,359983.0,190.8108,192.2823,189.8855,192.1854,359983.0
2020-04-27 10:30:00,218.14,220.2,218.14,219.99,522732.0,192.2207,194.0359,192.2207,193.8508,522732.0
2020-04-27 11:00:00,219.98,220.94,219.37,219.61,339776.0,193.842,194.688,193.3045,193.516,339776.0
2020-04-27 11:30:00,219.6,220.58,219.47,219.74,294741.0,193.5072,194.3707,193.3926,193.6306,294741.0
2020-04-27 12:00:00,219.77,220.41,219.09,219.92,212788.0,193.657,194.2209,193.0578,193.7892,212788.0
2020-04-27 12:30:00,219.94,220.32,219.46,219.82,149049.0,193.8068,194.1416,193.3838,193.701,149049.0
2020-04-27 13:00:00,219.82,219.83,218.71,219.17,138528.0,193.701,193.7099,192.7229,193.1283,138528.0
2020-04-27 13:30:00,219.21,219.28,218.02,218.51,192675.0,193.1635,193.2252,192.1149,192.5467,192675.0
2020-04-27 14:00:00,218.55,219.11,218.17,218.24,218523.0,192.5819,193.0754,192.2471,192.3088,218523.0
2020-04-27 14:30:00,218.26,218.76,218.02,218.21,132971.0,192.3264,192.767,192.1149,192.2823,132971.0
2020-04-27 15:00:00,218.18,218.46,217.74,218.0,227131.0,192.2559,192.5026,191.8682,192.0973,227131.0
2020-04-27 15:30:00,218.03,218.79,217.59,217.72,510690.0,192.1237,192.7934,191.736,191.8506,510690.0
2020-04-28 09:30:00,223.79,224.22,219.63,219.69,745775.0,197.1993,197.5782,193.5336,193.5865,745775.0
2020-04-28 10:00:00,219.74,221.15,219.03,219.82,330547.0,193.6306,194.873,193.0049,193.701,330547.0
2020-04-28 10:30:00,219.87,219.87,217.33,217.51,327580.0,193.7451,193.7451,191.5069,191.6655,327580.0
2020-04-28 11:00:00,217.52,218.74,216.98,217.97,209358.0,191.6743,192.7494,191.1985,192.0709,209358.0
2020-04-28 11:30:00,217.95,218.5,217.26,217.39,163930.0,192.0532,192.5379,191.4452,191.5598,163930.0
2020-04-28 12:00:00,217.47,218.87,217.27,218.07,163542.0,191.6303,192.8639,191.454,192.159,163542.0
2020-04-28 12:30:00,218.07,218.5,217.7,217.87,137310.0,192.159,192.5379,191.8329,191.9827,137310.0
2020-04-28 13:00:00,217.88,218.17,216.91,217.58,225741.0,191.9916,192.2471,191.1368,191.7272,225741.0
2020-04-28 13:30:00,217.55,217.94,217.21,217.3,141739.0,191.7008,192.0444,191.4012,191.4805,141739.0
2020-04-28 14:00:00,217.34,218.15,217.27,218.08,144053.0,191.5157,192.2295,191.454,192.1678,144053.0
2020-04-28 14:30:00,218.04,218.19,217.15,217.35,161668.0,192.1325,192.2647,191.3483,191.5245,161668.0
2020-04-28 15:00:00,217.42,218.41,217.34,217.98,182341.0,191.5862,192.4586,191.5157,192.0797,182341.0
2020-04-28 15:30:00,217.97,218.39,217.25,217.68,456514.0,192.0709,192.441,191.4364,191.8153,456514.0
2020-04-29 09:30:00,221.34,222.23,219.82,221.88,334923.0,195.0404,195.8247,193.701,195.5163,334923.0
2020-04-29 10:00:00,221.93,222.83,221.24,222.01,215916.0,195.5603,196.3534,194.9523,195.6308,215916.0
2020-04-29 10:30:00,222.03,222.96,221.12,222.62,191062.0,195.6485,196.468,194.8466,196.1684,191062.0
2020-04-29 11:00:00,222.61,223.16,222.06,222.86,157414.0,196.1595,196.6442,195.6749,196.3798,157414.0
2020-04-29 11:30:00,222.81,223.15,222.1,223.13,153285.0,196.3358,196.6354,195.7101,196.6178,153285.0
2020-04-29 12:00:00,223.09,223.78,222.92,223.6,144084.0,196.5825,197.1905,196.4327,197.0319,144084.0
2020-04-29 12:30:00,223.58,224.17,223.14,223.27,173084.0,197.0143,197.5342,196.6266,196.7411,173084.0
2020-04-29 13:00:00,223.29,223.72,222.92,222.93,120793.0,196.7587,197.1377,196.4327,196.4415,120793.0
2020-04-29 13:30:00,222.98,222.99,221.66,221.78,136411.0,196.4856,196.4944,195.3224,195.4282,136411.0
2020-04-29 14:00:00,221.94,222.35,220.54,221.08,198943.0,195.5691,195.9304,194.3355,194.8113,198943.0
2020-04-29 14:30:00,221.06,221.94,220.84,221.86,222292.0,194.7937,195.5691,194.5999,195.4987,222292.0
2020-04-29 15:00:00,221.87,222.87,221.84,222.58,200887.0,195.5075,196.3886,195.481,196.1331,200887.0
2020-04-29 15:30:00,222.57,223.13,221.45,221.87,497887.0,196.1243,196.6178,195.1374,195.5075,497887.0
2020-04-30 09:30:00,216.17,220.84,216.17,220.62,360704.0,190.4847,194.5999,190.4847,194.406,360704.0
2020-04-30 10:00:00,220.76,221.35,219.88,220.92,177318.0,194.5294,195.0493,193.7539,194.6703,177318.0
2020-04-30 10:30:00,221.01,221.1,219.32,220.12,194861.0,194.7497,194.829,193.2605,193.9654,194861.0
2020-04-30 11:00:00,220.17,221.19,219.73,219.73,154790.0,194.0095,194.9083,193.6217,193.6217,154790.0
2020-04-30 11:30:00,219.76,220.87,219.53,220.32,131842.0,193.6482,194.6263,193.4455,194.1416,131842.0
2020-04-30 12:00:00,220.3,220.42,219.67,220.24,155985.0,194.124,194.2298,193.5689,194.0711,155985.0
2020-04-30 12:30:00,220.15,220.18,219.2,219.76,141583.0,193.9918,194.0183,193.1547,193.6482,141583.0
2020-04-30 13:00:00,219.75,220.95,219.34,220.59,107958.0,193.6394,194.6968,193.2781,194.3796,107958.0
2020-04-30 13:30:00,220.57,220.69,219.88,220.45,91732.0,194.3619,194.4677,193.7539,194.2562,91732.0
2020-04-30 14:00:00,220.43,221.09,220.07,220.95,177052.0,194.2386,194.8201,193.9213,194.6968,177052.0
2020-04-30 14:30:00,220.95,221.59,220.03,220.18,118873.0,194.6968,195.2607,193.8861,194.0183,118873.0
2020-04-30 15:00:00,220.11,222.11,220.0,221.56,162534.0,193.9566,195.719,193.8597,195.2343,162534.0
2020-04-30 15:30:00,221.6,221.79,217.39,219.8,598635.0,195.2695,195.437,191.5598,193.6834,598635.0
2020-05-01 09:30:00,216.77,219.59,215.77,218.84,463014.0,191.0134,193.4984,190.1323,192.8375,463014.0
2020-05-01 10:00:00,218.89,219.7,218.35,218.85,190720.0,192.8815,193.5953,192.4057,192.8463,190720.0
2020-05-01 10:30:00,218.89,219.18,217.9,218.47,197299.0,192.8815,193.1371,192.0092,192.5115,197299.0
2020-05-01 11:00:00,218.36,219.07,217.98,218.02,140417.0,192.4145,193.0402,192.0797,192.1149,140417.0
2020-05-01 11:30:00,218.0,218.48,217.37,217.57,173742.0,192.0973,192.5203,191.5422,191.7184,173742.0
2020-05-01 12:00:00,217.52,218.13,217.07,217.6,130067.0,191.6743,192.2119,191.2778,191.7448,130067.0
2020-05-01 12:30:00,217.55,217.72,216.88,217.56,132504.0,191.7008,191.8506,191.1104,191.7096,132504.0
2020-05-01 13:00:00,217.58,217.79,216.66,217.11,115525.0,191.7272,191.9123,190.9165,191.313,115525.0
2020-05-01 13:30:00,217.06,217.79,216.79,217.68,124226.0,191.269,191.9123,191.0311,191.8153,124226.0
2020-05-01 14:00:00,217.65,218.13,217.31,217.82,128731.0,191.7889,192.2119,191.4893,191.9387,128731.0
2020-05-01 14:30:00,217.79,218.04,216.98,217.54,149446.0,191.9123,192.1325,191.1985,191.692,149446.0
2020-05-01 15:00:00,217.48,218.64,217.35,218.21,172994.0,191.6391,192.6613,191.5245,192.2823,172994.0
2020-05-01 15:30:00,218.18,218.74,217.52,218.74,396954.0,192.2559,192.7494,191.6743,192.7494,396954.0
2020-05-04 09:30:00,216.68,217.69,215.21,217.09,466971.0,190.9341,191.8241,189.6388,191.2954,466971.0
2020-05-04 10:00:00,217.09,218.18,217.06,218.06,148196.0,191.2954,192.2559,191.269,192.1502,148196.0
2020-05-04 10:30:00,218.07,218.89,217.71,217.75,164495.0,192.159,192.8815,191.8418,191.877,164495.0
2020-05-04 11:00:00,217.7,218.85,217.61,218.58,128686.0,191.8329,192.8463,191.7536,192.6084,128686.0
2020-05-04 11:30:00,218.59,219.65,218.48,219.03,190770.0,192.6172,193.5512,192.5203,193.0049,190770.0
2020-05-04 12:00:00,219.21,219.65,218.87,219.51,101922.0,193.1635,193.5512,192.8639,193.4279,101922.0
2020-05-04 12:30:00,219.64,220.7,219.43,220.32,163996.0,193.5424,194.4765,193.3574,194.1416,163996.0
2020-05-04 13:00:00,220.31,220.85,219.87,220.0,164470.0,194.1328,194.6087,193.7451,193.8597,164470.0
2020-05-04 13:30:00,219.88,220.7,219.88,219.92,133405.0,193.7539,194.4765,193.7539,193.7892,133405.0
2020-05-04 14:00:00,219.97,220.69,219.88,220.26,119964.0,193.8332,194.4677,193.7539,194.0888,119964.0
2020-05-04 14:30:00,220.24,221.55,220.01,221.44,135723.0,194.0711,195.2255,193.8685,195.1286,135723.0
2020-05-04 15:00:00,221.5,222.39,221.28,222.24,166987.0,195.1814,195.9657,194.9876,195.8335,166987.0
2020-05-04 15:30:00,222.23,222.66,221.32,221.84,336050.0,195.8247,196.2036,195.0228,195.481,336050.0
2020-05-05 09:30:00,224.94,225.75,223.61,225.42,406880.0,198.2127,198.9264,197.0407,198.6357,406880.0
2020-05-05 10:00:00,225.51,226.86,225.15,226.71,329531.0,198.715,199.9046,198.3977,199.7724,329531.0
2020-05-05 10:30:00,226.72,227.25,225.91,226.75,236189.0,199.7812,200.2482,199.0674,199.8076,236189.0
2020-05-05 11:00:00,226.76,227.19,225.88,227.13,221648.0,199.8164,200.1953,199.041,200.1425,221648.0
2020-05-05 11:30:00,227.11,228.23,226.89,228.0,181473.0,200.1249,201.1118,199.931,200.9091,181473.0
2020-05-05 12:00:00,227.99,228.2,227.61,227.75,218040.0,200.9003,201.0853,200.5654,200.6888,218040.0
2020-05-05 12:30:00,227.74,227.91,227.13,227.37,168216.0,200.68,200.8298,200.1425,200.354,168216.0
2020-05-05 13:00:00,227.38,227.8,226.82,227.8,161872.0,200.3628,200.7329,199.8693,200.7329,161872.0
2020-05-05 13:30:00,227.81,228.21,227.53,227.8,155227.0,200.7417,201.0941,200.4949,200.7329,155227.0
2020-05-05 14:00:00,227.85,228.56,227.78,228.0,146509.0,200.7769,201.4026,200.7152,200.9091,146509.0
2020-05-05 14:30:00,228.0,228.44,227.55,228.41,135607.0,200.9091,201.2968,200.5126,201.2704,135607.0
2020-05-05 15:00:00,228.37,228.85,226.49,226.81,280813.0,201.2351,201.6581,199.5785,199.8605,280813.0
2020-05-05 15:30:00,226.75,227.0,225.12,225.42,547740.0,199.8076,200.0279,198.3713,198.6357,547740.0
2020-05-06 09:30:00,227.37,228.44,224.09,224.77,359651.0,200.354,201.2968,197.4637,198.0629,359651.0
2020-05-06 10:00:00,225.0,225.96,224.5,225.69,285570.0,198.2656,199.1115,197.825,198.8736,285570.0
2020-05-06 10:30:00,225.74,227.35,225.56,226.36,162747.0,198.9176,200.3363,198.759,199.464,162747.0
2020-05-06 11:00:00,226.32,226.79,225.51,226.24,147674.0,199.4287,199.8429,198.715,199.3582,147674.0
2020-05-06 11:30:00,226.28,226.88,225.55,226.13,95894.0,199.3935,199.9222,198.7502,199.2613,95894.0
2020-05-06 12:00:00,226.09,226.71,225.54,226.54,78780.0,199.226,199.7724,198.7414,199.6226,78780.0
2020-05-06 12:30:00,226.58,227.16,226.29,226.4,99716.0,199.6578,200.1689,199.4023,199.4992,99716.0
2020-05-06 13:00:00,226.43,226.87,225.71,226.57,108596.0,199.5256,199.9134,198.8912,199.649,108596.0
2020-05-06 13:30:00,226.49,227.0,226.48,226.67,66582.0,199.5785,200.0279,199.5697,199.7371,66582.0
2020-05-06 14:00:00,226.67,226.72,225.32,225.32,107521.0,199.7371,199.7812,198.5475,198.5475,107521.0
2020-05-06 14:30:00,225.3,225.96,225.0,225.27,133675.0,198.5299,199.1115,198.2656,198.5035,133675.0
2020-05-06 15:00:00,225.27,226.0,225.04,225.76,151464.0,198.5035,199.1467,198.3008,198.9353,151464.0
2020-05-06 15:30:00,225.73,225.74,223.8,223.85,445156.0,198.9088,198.9176,197.2081,197.2522,445156.0
2020-05-07 09:30:00,226.51,228.84,226.42,228.24,418446.0,199.5961,201.6493,199.5168,201.1206,418446.0
2020-05-07 10:00:00,228.28,228.75,227.5,228.33,264591.0,201.1558,201.57,200.4685,201.1999,264591.0
2020-05-07 10:30:00,228.37,228.86,228.14,228.66,139673.0,201.2351,201.6669,201.0325,201.4907,139673.0
2020-05-07 11:00:00,228.83,229.73,228.7,229.25,199198.0,201.6405,202.4335,201.5259,202.0106,199198.0
2020-05-07 11:30:00,229.28,230.12,229.21,230.11,253417.0,202.037,202.7772,201.9753,202.7684,253417.0
2020-05-07 12:00:00,230.1,230.88,229.87,230.64,210108.0,202.7596,203.4469,202.5569,203.2354,210108.0
2020-05-07 12:30:00,230.78,231.12,230.42,230.99,164963.0,203.3588,203.6584,203.0416,203.5438,164963.0
2020-05-07 13:00:00,231.02,231.5,230.81,231.07,163922.0,203.5703,203.9932,203.3852,203.6143,163922.0
2020-05-07 13:30:00,231.16,231.5,230.65,231.09,173280.0,203.6936,203.9932,203.2442,203.6319,173280.0
2020-05-07 14:00:00,231.08,231.39,230.66,230.91,164472.0,203.6231,203.8963,203.253,203.4733,164472.0
2020-05-07 14:30:00,230.97,231.25,230.8,231.22,185975.0,203.5262,203.7729,203.3764,203.7465,185975.0
2020-05-07 15:00:00,231.22,231.64,230.82,231.28,294998.0,203.7465,204.1166,203.394,203.7994,294998.0
2020-05-07 15:30:00,231.24,231.31,228.98,229.51,522051.0,203.7641,203.8258,201.7727,202.2397,522051.0
2020-05-08 09:30:00,232.7,233.33,231.15,233.13,359151.0,205.0506,205.6058,203.6848,205.4296,359151.0
2020-05-08 10:00:00,233.15,235.36,233.15,235.13,402092.0,205.4472,207.3946,205.4472,207.1919,402092.0
2020-05-08 10:30:00,235.16,235.54,234.52,234.82,253928.0,207.2184,207.5532,206.6544,206.9188,253928.0
2020-05-08 11:00:00,234.82,235.55,234.66,234.81,207477.0,206.9188,207.562,206.7778,206.9099,207477.0
2020-05-08 11:30:00,234.79,235.12,234.49,234.62,169081.0,206.8923,207.1831,206.628,206.7425,169081.0
2020-05-08 12:00:00,234.64,234.95,234.23,234.56,197022.0,206.7601,207.0333,206.3989,206.6896,197022.0
2020-05-08 12:30:00,234.58,234.91,234.47,234.71,127928.0,206.7073,206.9981,206.6103,206.8218,127928.0
2020-05-08 13:00:00,234.73,234.85,233.25,233.76,151078.0,206.8394,206.9452,205.5353,205.9847,151078.0
2020-05-08 13:30:00,233.75,234.24,232.86,233.28,216042.0,205.9759,206.4077,205.1916,205.5617,216042.0
2020-05-08 14:00:00,233.24,234.37,232.76,234.3,140327.0,205.5265,206.5222,205.1035,206.4605,140327.0
2020-05-08 14:30:00,234.31,234.35,232.86,232.87,162528.0,206.4693,206.5046,205.1916,205.2004,162528.0
2020-05-08 15:00:00,232.85,233.4,232.81,233.13,166755.0,205.1828,205.6675,205.1476,205.4296,166755.0
2020-05-08 15:30:00,233.13,234.51,233.02,234.36,383477.0,205.4296,206.6456,205.3326,206.5134,383477.0
2020-05-11 09:30:00,231.77,235.14,231.25,234.91,432127.0,204.2312,207.2007,203.7729,206.9981,432127.0
2020-05-11 10:00:00,234.88,235.98,234.08,235.32,322637.0,206.9716,207.9409,206.2667,207.3593,322637.0
2020-05-11 10:30:00,235.3,235.8,234.78,234.79,182435.0,207.3417,207.7823,206.8835,206.8923,182435.0
2020-05-11 11:00:00,234.84,235.23,234.69,235.22,138258.0,206.9364,207.28,206.8042,207.2712,138258.0
2020-05-11 11:30:00,235.2,235.56,235.11,235.43,116233.0,207.2536,207.5708,207.1743,207.4563,116233.0
2020-05-11 12:00:00,235.43,237.27,235.3,237.0,262012.0,207.4563,209.0776,207.3417,208.8397,262012.0
2020-05-11 12:30:00,236.98,237.61,236.84,237.33,233208.0,208.8221,209.3772,208.6987,209.1305,233208.0
2020-05-11 13:00:00,237.36,238.26,237.11,238.09,254097.0,209.1569,209.95,208.9367,209.8002,254097.0
2020-05-11 13:30:00,238.11,238.77,237.43,237.95,254238.0,209.8178,210.3994,209.2186,209.6768,254238.0
2020-05-11 14:00:00,237.93,238.6,237.53,238.07,173159.0,209.6592,210.2496,209.3067,209.7826,173159.0
2020-05-11 14:30:00,238.12,238.55,237.93,237.95,155277.0,209.8266,210.2056,209.6592,209.6768,155277.0
2020-05-11 15:00:00,237.93,238.44,237.28,237.54,184545.0,209.6592,210.1086,209.0865,209.3156,184545.0
2020-05-11 15:30:00,237.46,237.62,236.5,236.58,367196.0,209.2451,209.3861,208.3991,208.4696,367196.0
2020-05-12 09:30:00,238.57,238.65,236.56,237.94,390406.0,210.2232,210.2937,208.452,209.668,390406.0
2020-05-12 10:00:00,237.78,238.93,237.15,238.05,216887.0,209.527,210.5404,208.9719,209.765,216887.0
2020-05-12 10:30:00,238.0,238.72,237.62,238.66,158792.0,209.7209,210.3554,209.3861,210.3025,158792.0
2020-05-12 11:00:00,238.73,239.19,238.51,238.94,206512.0,210.3642,210.7695,210.1703,210.5492,206512.0
2020-05-12 11:30:00,238.9,239.16,238.37,238.92,121138.0,210.514,210.7431,210.0469,210.5316,121138.0
2020-05-12 12:00:00,238.94,239.25,238.34,238.83,158771.0,210.5492,210.8224,210.0205,210.4523,158771.0
2020-05-12 12:30:00,238.82,239.19,238.17,239.17,159819.0,210.4435,210.7695,209.8707,210.7519,159819.0
2020-05-12 13:00:00,239.15,239.18,237.55,237.73,252595.0,210.7343,210.7607,209.3244,209.483,252595.0
2020-05-12 13:30:00,237.76,238.56,237.7,238.54,159904.0,209.5094,210.2144,209.4566,210.1967,159904.0
2020-05-12 14:00:00,238.54,238.54,236.88,237.55,140871.0,210.1967,210.1967,208.734,209.3244,140871.0
2020-05-12 14:30:00,237.54,237.93,237.04,237.8,111673.0,209.3156,209.6592,208.875,209.5447,111673.0
2020-05-12 15:00:00,237.76,237.78,235.79,236.0,250270.0,209.5094,209.527,207.7735,207.9585,250270.0
2020-05-12 15:30:00,236.0,236.28,232.9,232.98,711353.0,207.9585,208.2053,205.2269,205.2974,711353.0
2020-05-13 09:30:00,233.04,233.88,231.58,233.49,552939.0,205.3503,206.0904,204.0637,205.7468,552939.0
2020-05-13 10:00:00,233.48,235.68,233.43,235.43,518750.0,205.738,207.6766,205.6939,207.4563,518750.0
2020-05-13 10:30:00,235.43,236.3,234.56,234.81,232671.0,207.4563,208.2229,206.6896,206.9099,232671.0
2020-05-13 11:00:00,234.77,235.23,233.66,234.5,232419.0,206.8747,207.28,205.8966,206.6368,232419.0
2020-05-13 11:30:00,234.42,234.86,232.25,232.96,228206.0,206.5663,206.954,204.6541,205.2798,228206.0
2020-05-13 12:00:00,232.94,233.47,230.42,230.96,413189.0,205.2621,205.7292,203.0416,203.5174,413189.0
2020-05-13 12:30:00,230.98,231.85,230.79,231.57,223595.0,203.535,204.3016,203.3676,204.0549,223595.0
2020-05-13 13:00:00,231.66,232.09,230.68,231.43,217629.0,204.1342,204.5131,203.2707,203.9316,217629.0
2020-05-13 13:30:00,231.42,231.93,230.47,230.99,165611.0,203.9227,204.3721,203.0856,203.5438,165611.0
2020-05-13 14:00:00,230.93,231.56,230.22,230.53,248151.0,203.491,204.0461,202.8653,203.1385,248151.0
2020-05-13 14:30:00,230.53,230.53,229.08,229.21,363686.0,203.1385,203.1385,201.8608,201.9753,363686.0
2020-05-13 15:00:00,229.24,230.44,228.54,229.25,324614.0,202.0018,203.0592,201.3849,202.0106,324614.0
2020-05-13 15:30:00,229.19,230.48,228.93,229.87,875885.0,201.9577,203.0944,201.7286,202.5569,875885.0
2020-05-14 09:30:00,226.37,228.65,226.2,227.23,565332.0,199.4728,201.4819,199.323,200.2306,565332.0
2020-05-14 10:00:00,227.23,228.75,227.05,227.73,454745.0,200.2306,201.57,200.072,200.6712,454745.0
2020-05-14 10:30:00,227.8,229.7,227.55,229.25,421739.0,200.7329,202.4071,200.5126,202.0106,421739.0
2020-05-14 11:00:00,229.33,230.95,229.1,229.35,443888.0,202.0811,203.5086,201.8784,202.0987,443888.0
2020-05-14 11:30:00,229.39,230.86,228.69,228.89,347404.0,202.1339,203.4293,201.5171,201.6934,347404.0
2020-05-14 12:00:00,228.86,230.25,228.64,229.72,296597.0,201.6669,202.8918,201.4731,202.4247,296597.0
2020-05-14 12:30:00,229.76,231.44,229.62,231.44,267715.0,202.46,203.9404,202.3366,203.9404,267715.0
2020-05-14 13:00:00,231.42,232.0,230.84,231.92,200354.0,203.9227,204.4338,203.4117,204.3633,200354.0
2020-05-14 13:30:00,231.91,232.27,231.03,231.08,220931.0,204.3545,204.6717,203.5791,203.6231,220931.0
2020-05-14 14:00:00,231.1,231.2,230.16,231.07,268705.0,203.6408,203.7289,202.8125,203.6143,268705.0
2020-05-14 14:30:00,231.09,231.75,229.95,231.51,255338.0,203.6319,204.2135,202.6274,204.002,255338.0
2020-05-14 15:00:00,231.54,233.92,231.39,233.62,329703.0,204.0285,206.1257,203.8963,205.8613,329703.0
2020-05-14 15:30:00,233.63,234.66,232.52,234.64,762385.0,205.8701,206.7778,204.892,206.7601,762385.0
2020-05-15 09:30:00,232.79,238.82,232.7,237.75,1023364.0,205.13,210.4435,205.0506,209.5006,1023364.0
2020-05-15 10:00:00,237.71,238.64,236.54,236.81,502008.0,209.4654,210.2849,208.4344,208.6723,502008.0
2020-05-15 10:30:00,236.76,237.19,235.21,235.27,657524.0,208.6282,209.0071,207.2624,207.3153,657524.0
2020-05-15 11:00:00,235.27,236.97,234.35,236.63,475586.0,207.3153,208.8133,206.5046,208.5137,475586.0
2020-05-15 11:30:00,236.62,237.31,235.9,237.23,301850.0,208.5049,209.1129,207.8704,209.0424,301850.0
2020-05-15 12:00:00,237.23,238.3,237.07,237.85,307617.0,209.0424,209.9853,208.9014,209.5887,307617.0
2020-05-15 12:30:00,237.84,238.35,237.45,238.21,411019.0,209.5799,210.0293,209.2363,209.906,411019.0
2020-05-15 13:00:00,238.28,238.95,238.11,238.61,349755.0,209.9676,210.558,209.8178,210.2584,349755.0
2020-05-15 13:30:00,238.61,239.2,237.78,238.93,332389.0,210.2584,210.7783,209.527,210.5404,332389.0
2020-05-15 14:00:00,238.92,241.25,238.92,241.16,754900.0,210.5316,212.5847,210.5316,212.5054,754900.0
2020-05-15 14:30:00,241.14,241.59,239.36,241.33,648668.0,212.4878,212.8843,210.9193,212.6552,648668.0
2020-05-15 15:00:00,241.35,243.23,240.77,242.18,1018929.0,212.6729,214.3295,212.1618,213.4042,1018929.0
2020-05-15 15:30:00,242.15,242.6,239.27,239.42,1801297.0,213.3778,213.7743,210.84,210.9722,1801297.0
2020-05-18 09:30:00,246.06,247.49,244.46,246.64,888748.0,216.8232,218.0833,215.4133,217.3343,888748.0
2020-05-18 10:00:00,246.67,247.45,245.88,246.01,518115.0,217.3607,218.0481,216.6646,216.7792,518115.0
2020-05-18 10:30:00,246.0,246.86,245.78,246.67,328766.0,216.7703,217.5282,216.5765,217.3607,328766.0
2020-05-18 11:00:00,246.62,248.11,246.62,247.85,341943.0,217.3167,218.6296,217.3167,218.4005,341943.0
2020-05-18 11:30:00,247.91,248.32,246.86,247.42,330706.0,218.4534,218.8147,217.5282,218.0216,330706.0
2020-05-18 12:00:00,247.44,247.66,246.63,247.12,219447.0,218.0392,218.2331,217.3255,217.7573,219447.0
2020-05-18 12:30:00,247.13,247.47,246.53,246.65,276788.0,217.7661,218.0657,217.2374,217.3431,276788.0
2020-05-18 13:00:00,246.7,247.56,246.62,247.52,182220.0,217.3872,218.145,217.3167,218.1097,182220.0
2020-05-18 13:30:00,247.51,247.76,246.98,247.35,192024.0,218.1009,218.3212,217.6339,217.9599,192024.0
2020-05-18 14:00:00,247.33,247.7,246.6,246.69,237012.0,217.9423,218.2684,217.2991,217.3784,237012.0
2020-05-18 14:30:00,246.76,247.47,246.13,246.36,365860.0,217.44,218.0657,216.8849,217.0876,365860.0
2020-05-18 15:00:00,246.32,246.59,244.77,245.33,668583.0,217.0523,217.2902,215.6865,216.18,668583.0
2020-05-18 15:30:00,245.36,246.48,244.04,244.28,1010414.0,216.2064,217.1933,215.0432,215.2547,1010414.0
2020-05-19 09:30:00,240.45,242.0,237.8,241.02,1772417.0,211.8798,213.2456,209.5447,212.3821,1772417.0
2020-05-19 10:00:00,240.98,242.46,240.16,241.03,670115.0,212.3468,213.651,211.6243,212.3909,670115.0
2020-05-19 10:30:00,241.03,242.41,240.42,240.89,377640.0,212.3909,213.6069,211.8534,212.2675,377640.0
2020-05-19 11:00:00,240.9,242.0,240.26,241.13,364352.0,212.2763,213.2456,211.7124,212.479,364352.0
2020-05-19 11:30:00,241.11,241.84,240.33,241.06,328046.0,212.4614,213.1046,211.7741,212.4173,328046.0
2020-05-19 12:00:00,241.1,241.3,239.14,239.58,264891.0,212.4526,212.6288,210.7255,211.1132,264891.0
2020-05-19 12:30:00,239.6,239.75,239.05,239.65,212641.0,211.1308,211.263,210.6461,211.1749,212641.0
2020-05-19 13:00:00,239.71,239.73,238.42,238.62,303842.0,211.2277,211.2453,210.091,210.2672,303842.0
2020-05-19 13:30:00,238.6,240.08,238.38,239.99,353649.0,210.2496,211.5538,210.0558,211.4745,353649.0
2020-05-19 14:00:00,239.99,241.46,239.55,241.23,378538.0,211.4745,212.7698,211.0867,212.5671,378538.0
2020-05-19 14:30:00,241.17,241.8,239.25,239.59,334449.0,212.5142,213.0694,210.8224,211.122,334449.0
2020-05-19 15:00:00,239.46,241.43,239.27,240.36,393404.0,211.0074,212.7434,210.84,211.8005,393404.0
2020-05-19 15:30:00,240.36,240.43,238.1,238.17,532856.0,211.8005,211.8622,209.809,209.8707,532856.0
2020-05-20 09:30:00,242.0,242.27,236.45,237.94,897024.0,213.2456,213.4835,208.3551,209.668,897024.0
2020-05-20 10:00:00,238.0,238.94,235.63,235.72,627264.0,209.7209,210.5492,207.6325,207.7118,627264.0
2020-05-20 10:30:00,235.77,237.12,235.15,236.45,422826.0,207.7559,208.9455,207.2095,208.3551,422826.0
2020-05-20 11:00:00,236.45,237.47,236.2,237.1,307207.0,208.3551,209.2539,208.1348,208.9278,307207.0
2020-05-20 11:30:00,237.13,237.23,235.35,235.6,335063.0,208.9543,209.0424,207.3858,207.6061,335063.0
2020-05-20 12:00:00,235.64,236.46,235.32,235.58,293720.0,207.6413,208.3639,207.3593,207.5884,293720.0
2020-05-20 12:30:00,235.57,235.99,234.95,235.98,304452.0,207.5796,207.9497,207.0333,207.9409,304452.0
2020-05-20 13:00:00,235.97,236.06,235.37,235.57,190520.0,207.9321,208.0114,207.4034,207.5796,190520.0
2020-05-20 13:30:00,235.66,236.7,235.34,236.52,216930.0,207.6589,208.5754,207.377,208.4168,216930.0
2020-05-20 14:00:00,236.5,237.0,236.11,236.35,180444.0,208.3991,208.8397,208.0555,208.267,180444.0
2020-05-20 14:30:00,236.29,237.69,236.24,237.4,189621.0,208.2141,209.4477,208.17,209.1922,189621.0
2020-05-20 15:00:00,237.39,237.94,237.19,237.88,235286.0,209.1834,209.668,209.0071,209.6152,235286.0
2020-05-20 15:30:00,237.86,238.7,237.56,238.01,548074.0,209.5975,210.3377,209.3332,209.7297,548074.0
2020-05-21 09:30:00,237.62,239.24,237.48,238.31,353752.0,209.3861,210.8136,209.2627,209.9941,353752.0
2020-05-21 10:00:00,238.26,240.41,238.21,239.57,354966.0,209.95,211.8445,209.906,211.1044,354966.0
2020-05-21 10:30:00,239.57,239.58,237.93,237.98,217191.0,211.1044,211.1132,209.6592,209.7033,217191.0
2020-05-21 11:00:00,237.86,237.86,235.79,236.64,256807.0,209.5975,209.5975,207.7735,208.5225,256807.0
2020-05-21 11:30:00,236.62,238.07,236.62,237.54,207707.0,208.5049,209.7826,208.5049,209.3156,207707.0
2020-05-21 12:00:00,237.55,239.17,237.55,237.88,172311.0,209.3244,210.7519,209.3244,209.6152,172311.0
2020-05-21 12:30:00,237.86,238.14,236.95,237.03,152529.0,209.5975,209.8443,208.7957,208.8662,152529.0
2020-05-21 13:00:00,237.07,238.39,236.95,238.31,127340.0,208.9014,210.0646,208.7957,209.9941,127340.0
2020-05-21 13:30:00,238.29,239.21,237.97,239.06,119891.0,209.9764,210.7871,209.6945,210.655,119891.0
2020-05-21 14:00:00,239.0,239.52,238.91,239.52,140354.0,210.6021,211.0603,210.5228,211.0603,140354.0
2020-05-21 14:30:00,239.49,239.56,238.16,239.03,165473.0,211.0339,211.0955,209.8619,210.6285,165473.0
2020-05-21 15:00:00,239.0,240.3,239.0,240.13,216051.0,210.6021,211.7476,210.6021,211.5978,216051.0
2020-05-21 15:30:00,240.12,241.18,239.57,240.76,578220.0,211.589,212.5231,211.1044,212.153,578220.0
2020-05-22 09:30:00,240.7,241.17,238.85,239.97,244968.0,212.1001,212.5142,210.4699,211.4568,244968.0
2020-05-22 10:00:00,239.85,239.95,238.72,239.87,144549.0,211.3511,211.4392,210.3554,211.3687,144549.0
2020-05-22 10:30:00,239.99,240.14,238.84,238.89,102258.0,211.4745,211.6066,210.4611,210.5052,102258.0
2020-05-22 11:00:00,238.87,239.51,238.65,239.49,87366.0,210.4875,211.0515,210.2937,211.0339,87366.0
2020-05-22 11:30:00,239.47,239.88,239.27,239.75,58368.0,211.0162,211.3775,210.84,211.263,58368.0
2020-05-22 12:00:00,239.78,239.9,239.48,239.53,56905.0,211.2894,211.3951,211.0251,211.0691,56905.0
2020-05-22 12:30:00,239.58,241.04,239.54,241.04,152537.0,211.1132,212.3997,211.0779,212.3997,152537.0
2020-05-22 13:00:00,241.05,241.97,240.75,241.04,313043.0,212.4085,213.2192,212.1442,212.3997,313043.0
2020-05-22 13:30:00,241.04,241.43,240.72,241.37,99801.0,212.3997,212.7434,212.1177,212.6905,99801.0
2020-05-22 14:00:00,241.4,242.05,241.25,241.54,157582.0,212.7169,213.2897,212.5847,212.8403,157582.0
2020-05-22 14:30:00,241.51,241.76,241.34,241.51,103281.0,212.8138,213.0341,212.664,212.8138,103281.0
2020-05-22 15:00:00,241.45,241.94,240.8,241.04,148716.0,212.761,213.1928,212.1882,212.3997,148716.0
2020-05-22 15:30:00,241.02,242.34,240.87,241.83,303940.0,212.3821,213.5452,212.2499,213.0958,303940.0
2020-05-26 09:30:00,248.15,248.22,243.66,245.16,519952.0,218.6649,218.7266,214.7084,216.0302,519952.0
2020-05-26 10:00:00,245.2,246.39,245.16,246.39,352491.0,216.0654,217.114,216.0302,217.114,352491.0
2020-05-26 10:30:00,246.32,246.74,245.04,246.1,253298.0,217.0523,217.4224,215.9244,216.8585,253298.0
2020-05-26 11:00:00,246.05,247.02,245.93,246.4,247827.0,216.8144,217.6692,216.7087,217.1228,247827.0
2020-05-26 11:30:00,246.37,246.51,245.13,245.87,184740.0,217.0964,217.2197,216.0037,216.6558,184740.0
2020-05-26 12:00:00,245.89,245.95,244.7,245.01,143666.0,216.6734,216.7263,215.6248,215.898,143666.0
2020-05-26 12:30:00,244.97,245.68,244.96,245.35,117341.0,215.8627,216.4884,215.8539,216.1976,117341.0
2020-05-26 13:00:00,245.39,245.43,244.25,244.91,122220.0,216.2328,216.2681,215.2283,215.8099,122220.0
2020-05-26 13:30:00,244.91,244.93,244.44,244.77,104265.0,215.8099,215.8275,215.3957,215.6865,104265.0
2020-05-26 14:00:00,244.8,244.86,244.33,244.38,102654.0,215.7129,215.7658,215.2988,215.3428,102654.0
2020-05-26 14:30:00,244.38,244.4,243.37,243.84,112435.0,215.3428,215.3605,214.4528,214.867,112435.0
2020-05-26 15:00:00,243.82,244.08,243.32,243.5,133477.0,214.8494,215.0785,214.4088,214.5674,133477.0
2020-05-26 15:30:00,243.49,243.6,242.07,242.62,344878.0,214.5586,214.6555,213.3073,213.792,344878.0
2020-05-27 09:30:00,242.86,244.15,241.04,241.82,537888.0,214.0034,215.1402,212.3997,213.087,537888.0
2020-05-27 10:00:00,241.85,243.15,241.51,242.27,259413.0,213.1134,214.259,212.8138,213.4835,259413.0
2020-05-27 10:30:00,242.3,242.41,240.78,241.88,235305.0,213.51,213.6069,212.1706,213.1399,235305.0
2020-05-27 11:00:00,241.91,243.1,241.48,242.99,236759.0,213.1663,214.2149,212.7874,214.118,236759.0
2020-05-27 11:30:00,243.0,243.12,241.72,243.01,185524.0,214.1268,214.2325,212.9989,214.1356,185524.0
2020-05-27 12:00:00,243.08,244.36,242.94,243.24,140145.0,214.1973,215.3252,214.0739,214.3383,140145.0
2020-05-27 12:30:00,243.3,243.59,242.93,243.21,103169.0,214.3912,214.6467,214.0651,214.3119,103169.0
2020-05-27 13:00:00,243.2,243.47,242.56,243.03,81576.0,214.303,214.541,213.7391,214.1532,81576.0
2020-05-27 13:30:00,243.02,243.09,242.38,242.93,118825.0,214.1444,214.2061,213.5805,214.0651,118825.0
2020-05-27 14:00:00,242.95,243.58,242.94,243.43,100688.0,214.0827,214.6379,214.0739,214.5057,100688.0
2020-05-27 14:30:00,243.43,244.34,243.34,244.34,111596.0,214.5057,215.3076,214.4264,215.3076,111596.0
2020-05-27 15:00:00,244.35,244.68,244.16,244.46,132846.0,215.3164,215.6072,215.149,215.4133,132846.0
2020-05-27 15:30:00,244.42,247.39,244.12,247.36,668862.0,215.3781,217.9952,215.1137,217.9688,668862.0
2020-05-28 09:30:00,249.52,249.89,245.83,247.67,517976.0,219.8721,220.1981,216.6205,218.2419,517976.0
2020-05-28 10:00:00,247.52,249.02,247.15,248.34,256921.0,218.1097,219.4315,217.7837,218.8323,256921.0
2020-05-28 10:30:00,248.48,250.35,248.44,250.32,319871.0,218.9557,220.6035,218.9204,220.577,319871.0
2020-05-28 11:00:00,250.29,251.48,250.2,251.4,262233.0,220.5506,221.5992,220.4713,221.5287,262233.0
2020-05-28 11:30:00,251.44,252.07,251.13,252.03,257273.0,221.564,222.1191,221.2908,222.0839,257273.0
2020-05-28 12:00:00,252.0,252.23,250.85,251.26,267803.0,222.0574,222.2601,221.0441,221.4054,267803.0
2020-05-28 12:30:00,251.2,251.52,249.8,249.8,190935.0,221.3525,221.6345,220.1188,220.1188,190935.0
2020-05-28 13:00:00,249.77,250.07,249.34,249.9,130959.0,220.0924,220.3568,219.7135,220.2069,130959.0
2020-05-28 13:30:00,249.93,250.93,249.66,249.8,123942.0,220.2334,221.1146,219.9955,220.1188,123942.0
2020-05-28 14:00:00,249.8,250.04,248.42,248.56,180658.0,220.1188,220.3303,218.9028,219.0262,180658.0
2020-05-28 14:30:00,248.57,248.9,248.04,248.59,133062.0,219.035,219.3258,218.568,219.0526,133062.0
2020-05-28 15:00:00,248.59,248.96,246.99,247.02,235127.0,219.0526,219.3786,217.6427,217.6692,235127.0
2020-05-28 15:30:00,246.98,247.31,244.43,245.14,576932.0,217.6339,217.9247,215.3869,216.0125,576932.0
2020-05-29 09:30:00,245.06,246.97,244.73,245.83,234213.0,215.942,217.6251,215.6512,216.6205,234213.0
2020-05-29 10:00:00,245.96,247.14,245.59,246.5,118471.0,216.7351,217.7749,216.4091,217.2109,118471.0
2020-05-29 10:30:00,246.35,247.7,246.22,247.51,144759.0,217.0788,218.2684,216.9642,218.1009,144759.0
2020-05-29 11:00:00,247.52,248.09,247.24,247.61,164405.0,218.1097,218.612,217.863,218.189,164405.0
2020-05-29 11:30:00,247.57,248.34,246.91,247.53,201059.0,218.1538,218.8323,217.5722,218.1186,201059.0
2020-05-29 12:00:00,247.61,247.96,246.71,247.6,165725.0,218.189,218.4975,217.396,218.1802,165725.0
2020-05-29 12:30:00,247.55,248.66,246.93,248.11,209831.0,218.1362,219.1143,217.5898,218.6296,209831.0
2020-05-29 13:00:00,248.06,248.63,247.59,248.1,137295.0,218.5856,219.0879,218.1714,218.6208,137295.0
2020-05-29 13:30:00,248.04,248.13,247.33,247.62,136702.0,218.568,218.6473,217.9423,218.1979,136702.0
2020-05-29 14:00:00,247.6,248.4,246.93,248.31,169641.0,218.1802,218.8852,217.5898,218.8059,169641.0
2020-05-29 14:30:00,248.37,248.52,245.42,248.45,214348.0,218.8587,218.9909,216.2593,218.9292,214348.0
2020-05-29 15:00:00,248.44,249.43,247.46,247.91,201397.0,218.9204,219.7928,218.0569,218.4534,201397.0
2020-05-29 15:30:00,247.87,249.71,247.29,248.47,568813.0,218.4182,220.0395,217.9071,218.9469,568813.0
2020-06-01 09:30:00,249.41,249.78,246.4,247.55,381969.0,219.7752,220.1012,217.1228,218.1362,381969.0
2020-06-01 10:00:00,247.83,248.69,246.88,247.13,136110.0,218.3829,219.1407,217.5458,217.7661,136110.0
2020-06-01 10:30:00,247.07,247.64,245.87,246.81,210130.0,217.7132,218.2155,216.6558,217.4841,210130.0
2020-06-01 11:00:00,246.81,247.05,246.15,247.02,140101.0,217.4841,217.6956,216.9025,217.6692,140101.0
2020-06-01 11:30:00,247.03,247.8,247.0,247.72,89560.0,217.678,218.3565,217.6515,218.286,89560.0
2020-06-01 12:00:00,247.65,248.47,247.38,247.93,86218.0,218.2243,218.9469,217.9864,218.471,86218.0
2020-06-01 12:30:00,247.99,248.21,247.44,247.75,85567.0,218.5239,218.7178,218.0392,218.3124,85567.0
2020-06-01 13:00:00,247.85,248.2,247.62,247.68,62114.0,218.4005,218.7089,218.1979,218.2507,62114.0
2020-06-01 13:30:00,247.7,248.36,247.51,247.53,68380.0,218.2684,218.8499,218.1009,218.1186,68380.0
2020-06-01 14:00:00,247.58,247.74,246.96,247.19,67658.0,218.1626,218.3036,217.6163,217.819,67658.0
2020-06-01 14:30:00,247.2,247.59,246.85,246.91,85980.0,217.8278,218.1714,217.5194,217.5722,85980.0
2020-06-01 15:00:00,246.95,248.03,246.95,247.77,131148.0,217.6075,218.5591,217.6075,218.33,131148.0
2020-06-01 15:30:00,247.77,247.8,246.85,247.18,312771.0,218.33,218.3565,217.5194,217.8101,312771.0
2020-06-02 09:30:00,248.63,249.24,247.0,248.62,317573.0,219.0879,219.6254,217.6515,219.079,317573.0
2020-06-02 10:00:00,248.68,250.74,248.59,250.49,335333.0,219.1319,220.9471,219.0526,220.7268,335333.0
2020-06-02 10:30:00,250.54,251.33,250.17,251.0,289400.0,220.7709,221.467,220.4449,221.1762,289400.0
2020-06-02 11:00:00,251.0,251.25,249.42,249.55,235217.0,221.1762,221.3965,219.784,219.8985,235217.0
2020-06-02 11:30:00,249.55,250.29,249.28,249.8,106812.0,219.8985,220.5506,219.6606,220.1188,106812.0
2020-06-02 12:00:00,249.85,250.64,249.72,250.0,91996.0,220.1629,220.859,220.0483,220.2951,91996.0
2020-06-02 12:30:00,250.0,250.43,249.81,250.15,102349.0,220.2951,220.674,220.1276,220.4272,102349.0
2020-06-02 13:00:00,250.15,250.5,249.97,250.07,86971.0,220.4272,220.7357,220.2686,220.3568,86971.0
2020-06-02 13:30:00,250.1,250.83,249.86,250.39,126857.0,220.3832,221.0264,220.1717,220.6387,126857.0
2020-06-02 14:00:00,250.37,250.9,250.19,250.86,139133.0,220.6211,221.0881,220.4625,221.0529,139133.0
2020-06-02 14:30:00,250.85,251.36,250.5,251.07,209389.0,221.0441,221.4935,220.7357,221.2379,209389.0
2020-06-02 15:00:00,251.09,251.23,250.51,250.88,178968.0,221.2556,221.3789,220.7445,221.0705,178968.0
2020-06-02 15:30:00,250.9,252.72,250.79,252.71,504231.0,221.0881,222.6919,220.9912,222.6831,504231.0
2020-06-03 09:30:00,251.8,252.67,250.52,251.11,403727.0,223.2072,223.9784,222.0725,222.5955,403727.0
2020-06-03 10:00:00,251.13,251.74,250.67,251.37,280700.0,222.6133,223.154,222.2055,222.826,280700.0
2020-06-03 10:30:00,251.39,252.72,251.38,252.48,278523.0,222.8437,224.0227,222.8349,223.81,278523.0
2020-06-03 11:00:00,252.36,252.83,252.03,252.07,202937.0,223.7036,224.1202,223.4111,223.4465,202937.0
2020-06-03 11:30:00,252.09,252.45,251.36,251.57,133221.0,223.4642,223.7834,222.8171,223.0033,133221.0
2020-06-03 12:00:00,251.56,251.8,250.39,250.62,273472.0,222.9944,223.2072,221.9573,222.1612,273472.0
2020-06-03 12:30:00,250.63,251.04,250.53,250.89,129025.0,222.17,222.5335,222.0814,222.4005,129025.0
2020-06-03 13:00:00,250.92,251.03,250.42,250.79,106883.0,222.4271,222.5246,221.9839,222.3119,106883.0
2020-06-03 13:30:00,250.76,251.05,250.64,250.91,115405.0,222.2853,222.5423,222.1789,222.4182,115405.0
2020-06-03 14:00:00,250.89,251.43,250.89,251.09,139831.0,222.4005,222.8792,222.4005,222.5778,139831.0
2020-06-03 14:30:00,251.08,251.55,250.88,251.45,191255.0,222.5689,222.9856,222.3916,222.8969,191255.0
2020-06-03 15:00:00,251.46,251.6,251.01,251.25,185382.0,222.9058,223.0299,222.5069,222.7196,185382.0
2020-06-03 15:30:00,251.23,251.74,250.83,250.87,586180.0,222.7019,223.154,222.3473,222.3828,586180.0
2020-06-04 09:30:00,249.77,252.18,247.66,251.38,450614.0,221.4077,223.544,219.5373,222.8349,450614.0
2020-06-04 10:00:00,251.33,251.33,249.86,251.01,164414.0,222.7905,222.7905,221.4875,222.5069,164414.0
2020-06-04 10:30:00,251.01,251.13,250.63,250.93,112908.0,222.5069,222.6133,222.17,222.436,112908.0
2020-06-04 11:00:00,250.95,251.28,249.78,249.93,154517.0,222.4537,222.7462,221.4166,221.5495,154517.0
2020-06-04 11:30:00,249.96,250.75,249.86,250.66,116263.0,221.5761,222.2764,221.4875,222.1966,116263.0
2020-06-04 12:00:00,250.63,250.66,249.87,250.09,79123.0,222.17,222.1966,221.4963,221.6914,79123.0
2020-06-04 12:30:00,250.06,250.06,249.17,249.51,131877.0,221.6648,221.6648,220.8758,221.1772,131877.0
2020-06-04 13:00:00,249.47,249.98,249.06,249.81,132574.0,221.1418,221.5938,220.7783,221.4431,132574.0
2020-06-04 13:30:00,249.82,250.5,249.35,250.32,116843.0,221.452,222.0548,221.0354,221.8952,116843.0
2020-06-04 14:00:00,250.32,250.42,249.55,249.79,92024.0,221.8952,221.9839,221.2127,221.4254,92024.0
2020-06-04 14:30:00,249.84,249.86,247.97,247.97,207842.0,221.4697,221.4875,219.8121,219.8121,207842.0
2020-06-04 15:00:00,248.0,248.82,247.55,248.01,189950.0,219.8387,220.5656,219.4398,219.8475,189950.0
2020-06-04 15:30:00,248.0,249.21,247.47,248.94,515730.0,219.8387,220.9113,219.3689,220.6719,515730.0
2020-06-05 09:30:00,252.34,253.72,250.38,251.95,553831.0,223.6859,224.9092,221.9484,223.3401,553831.0
2020-06-05 10:00:00,251.94,253.07,251.31,251.86,260771.0,223.3313,224.333,222.7728,223.2604,260771.0
2020-06-05 10:30:00,251.92,253.39,251.2,253.34,243992.0,223.3135,224.6166,222.6753,224.5723,243992.0
2020-06-05 11:00:00,253.25,254.87,252.75,254.84,212864.0,224.4925,225.9286,224.0493,225.902,212864.0
2020-06-05 11:30:00,254.87,255.48,254.4,254.61,218437.0,225.9286,226.4693,225.5119,225.6981,218437.0
2020-06-05 12:00:00,254.63,254.96,253.9,254.12,192819.0,225.7158,226.0083,225.0687,225.2637,192819.0
2020-06-05 12:30:00,254.2,254.53,253.6,254.1,149486.0,225.3346,225.6272,224.8028,225.246,149486.0
2020-06-05 13:00:00,254.09,254.57,253.64,254.54,128238.0,225.2371,225.6626,224.8382,225.636,128238.0
2020-06-05 13:30:00,254.54,254.59,254.0,254.38,119901.0,225.636,225.6804,225.1574,225.4942,119901.0
2020-06-05 14:00:00,254.36,254.82,253.81,254.8,167171.0,225.4765,225.8842,224.9889,225.8665,167171.0
2020-06-05 14:30:00,254.9,255.15,254.22,254.78,154086.0,225.9552,226.1768,225.3524,225.8488,154086.0
2020-06-05 15:00:00,254.81,255.57,254.1,255.44,207616.0,225.8754,226.5491,225.246,226.4338,207616.0
2020-06-05 15:30:00,255.47,255.85,253.6,255.06,495624.0,226.4604,226.7973,224.8028,226.097,495624.0
2020-06-08 09:30:00,252.49,254.51,252.36,253.53,404761.0,223.8188,225.6094,223.7036,224.7407,404761.0
2020-06-08 10:00:00,253.5,253.63,252.5,253.18,231994.0,224.7141,224.8294,223.8277,224.4305,231994.0
2020-06-08 10:30:00,253.09,253.56,252.26,252.7,201034.0,224.3507,224.7673,223.6149,224.005,201034.0
2020-06-08 11:00:00,252.7,254.4,252.69,254.35,266585.0,224.005,225.5119,223.9961,225.4676,266585.0
2020-06-08 11:30:00,254.36,255.23,253.89,254.54,187338.0,225.4765,226.2477,225.0598,225.636,187338.0
2020-06-08 12:00:00,254.57,254.83,253.97,254.46,98748.0,225.6626,225.8931,225.1308,225.5651,98748.0
2020-06-08 12:30:00,254.47,254.95,254.23,254.9,74403.0,225.574,225.9995,225.3612,225.9552,74403.0
2020-06-08 13:00:00,254.9,255.32,254.71,254.86,111426.0,225.9552,226.3275,225.7867,225.9197,111426.0
2020-06-08 13:30:00,254.87,256.03,254.87,255.71,131301.0,225.9286,226.9568,225.9286,226.6732,131301.0
2020-06-08 14:00:00,255.68,255.78,255.29,255.77,112431.0,226.6466,226.7352,226.3009,226.7264,112431.0
2020-06-08 14:30:00,255.76,255.79,254.88,255.39,110482.0,226.7175,226.7441,225.9374,226.3895,110482.0
2020-06-08 15:00:00,255.34,255.55,255.07,255.4,142177.0,226.3452,226.5313,226.1059,226.3984,142177.0
2020-06-08 15:30:00,255.41,256.81,255.27,256.71,389342.0,226.4072,227.6483,226.2831,227.5596,389342.0
2020-06-09 09:30:00,255.33,257.27,253.86,256.41,329636.0,226.3363,228.056,225.0333,227.2937,329636.0
2020-06-09 10:00:00,256.42,257.22,255.68,256.68,193254.0,227.3026,228.0117,226.6466,227.533,193254.0
2020-06-09 10:30:00,256.7,258.29,256.7,257.61,162576.0,227.5508,228.9602,227.5508,228.3574,162576.0
2020-06-09 11:00:00,257.57,258.24,257.0,257.34,154599.0,228.322,228.9159,227.8167,228.1181,154599.0
2020-06-09 11:30:00,257.37,257.58,256.7,257.37,128149.0,228.1447,228.3308,227.5508,228.1447,128149.0
2020-06-09 12:00:00,257.37,257.43,256.35,257.32,149411.0,228.1447,228.1979,227.2405,228.1004,149411.0
2020-06-09 12:30:00,257.35,257.66,257.12,257.27,93853.0,228.127,228.4018,227.9231,228.056,93853.0
2020-06-09 13:00:00,257.26,257.29,256.59,256.98,100247.0,228.0472,228.0738,227.4533,227.799,100247.0
2020-06-09 13:30:00,256.86,257.05,256.68,256.9,77600.0,227.6926,227.861,227.533,227.7281,77600.0
2020-06-09 14:00:00,256.88,256.94,255.94,256.31,104961.0,227.7103,227.7635,226.8771,227.205,104961.0
2020-06-09 14:30:00,256.23,257.3,256.18,257.29,99329.0,227.1341,228.0826,227.0898,228.0738,99329.0
2020-06-09 15:00:00,257.28,257.35,256.71,257.09,114135.0,228.0649,228.127,227.5596,227.8965,114135.0
2020-06-09 15:30:00,257.09,257.33,256.31,256.76,360137.0,227.8965,228.1092,227.205,227.6039,360137.0
2020-06-10 09:30:00,257.45,259.29,257.11,258.45,279147.0,228.2156,229.8467,227.9142,229.102,279147.0
2020-06-10 10:00:00,258.5,259.16,257.16,257.82,174791.0,229.1464,229.7314,227.9585,228.5436,174791.0
2020-06-10 10:30:00,257.75,258.83,256.81,257.38,154281.0,228.4815,229.4389,227.6483,228.1535,154281.0
2020-06-10 11:00:00,257.36,258.18,257.06,257.27,87643.0,228.1358,228.8627,227.8699,228.056,87643.0
2020-06-10 11:30:00,257.25,257.57,256.4,257.05,97050.0,228.0383,228.322,227.2848,227.861,97050.0
2020-06-10 12:00:00,257.13,257.77,256.66,257.5,102698.0,227.9319,228.4993,227.5153,228.2599,102698.0
2020-06-10 12:30:00,257.49,257.55,256.54,256.62,75615.0,228.2511,228.3042,227.4089,227.4798,75615.0
2020-06-10 13:00:00,256.63,256.63,255.62,255.71,127178.0,227.4887,227.4887,226.5934,226.6732,127178.0
2020-06-10 13:30:00,255.75,256.16,255.59,255.64,91100.0,226.7086,227.0721,226.5668,226.6111,91100.0
2020-06-10 14:00:00,255.55,257.26,254.61,256.75,162757.0,226.5313,228.0472,225.6981,227.5951,162757.0
2020-06-10 14:30:00,256.76,256.94,254.37,255.12,216496.0,227.6039,227.7635,225.4853,226.1502,216496.0
2020-06-10 15:00:00,255.05,256.19,254.45,256.11,195713.0,226.0881,227.0987,225.5563,227.0278,195713.0
2020-06-10 15:30:00,256.05,256.09,254.22,254.29,375701.0,226.9746,227.01,225.3524,225.4144,375701.0
2020-06-11 09:30:00,248.86,250.36,246.95,249.08,523160.0,220.601,221.9307,218.9079,220.796,523160.0
2020-06-11 10:00:00,249.06,250.22,248.31,249.37,279966.0,220.7783,221.8066,220.1135,221.0531,279966.0
2020-06-11 10:30:00,249.18,250.62,248.85,248.98,190431.0,220.8847,222.1612,220.5922,220.7074,190431.0
2020-06-11 11:00:00,248.9,249.27,247.99,248.37,182274.0,220.6365,220.9645,219.8298,220.1667,182274.0
2020-06-11 11:30:00,248.21,248.63,246.51,247.22,177304.0,220.0248,220.3971,218.5179,219.1473,177304.0
2020-06-11 12:00:00,247.19,247.19,244.26,244.64,286302.0,219.1207,219.1207,216.5234,216.8602,286302.0
2020-06-11 12:30:00,244.54,245.49,242.62,242.9,285266.0,216.7716,217.6137,215.0696,215.3178,285266.0
2020-06-11 13:00:00,242.85,244.25,242.66,243.35,293864.0,215.2735,216.5145,215.1051,215.7167,293864.0
2020-06-11 13:30:00,243.2,243.76,242.32,243.15,254874.0,215.5837,216.0801,214.8037,215.5394,254874.0
2020-06-11 14:00:00,243.22,243.29,241.87,242.45,219615.0,215.6015,215.6635,214.4048,214.9189,219615.0
2020-06-11 14:30:00,242.48,242.63,240.1,240.73,286289.0,214.9455,215.0785,212.8358,213.3942,286289.0
2020-06-11 15:00:00,240.58,241.29,239.11,239.36,312044.0,213.2612,213.8906,211.9582,212.1798,312044.0
2020-06-11 15:30:00,239.3,241.09,238.74,239.48,856749.0,212.1266,213.7133,211.6302,212.2862,856749.0
2020-06-12 09:30:00,243.07,246.39,242.08,244.87,540291.0,215.4685,218.4115,214.5909,217.0641,540291.0
2020-06-12 10:00:00,244.91,245.51,244.08,244.08,192412.0,217.0996,217.6314,216.3638,216.3638,192412.0
2020-06-12 10:30:00,244.15,244.44,241.18,241.22,190618.0,216.4259,216.6829,213.7931,213.8286,190618.0
2020-06-12 11:00:00,241.25,241.74,238.93,240.37,263078.0,213.8552,214.2895,211.7986,213.0751,263078.0
2020-06-12 11:30:00,240.39,242.56,240.1,242.53,120935.0,213.0928,215.0164,212.8358,214.9898,120935.0
2020-06-12 12:00:00,242.63,243.25,241.65,242.06,133401.0,215.0785,215.6281,214.2097,214.5732,133401.0
2020-06-12 12:30:00,241.93,241.99,240.41,241.28,121563.0,214.458,214.5111,213.1106,213.8818,121563.0
2020-06-12 13:00:00,241.28,241.41,239.15,239.5,123129.0,213.8818,213.997,211.9936,212.3039,123129.0
2020-06-12 13:30:00,239.49,239.74,237.05,237.22,200388.0,212.295,212.5166,210.1321,210.2828,200388.0
2020-06-12 14:00:00,237.28,239.63,237.05,239.47,170540.0,210.336,212.4191,210.1321,212.2773,170540.0
2020-06-12 14:30:00,239.55,240.55,238.86,239.69,145393.0,212.3482,213.2347,211.7366,212.4723,145393.0
2020-06-12 15:00:00,239.8,240.94,239.0,239.46,241624.0,212.5698,213.5804,211.8607,212.2684,241624.0
2020-06-12 15:30:00,239.52,242.99,238.93,242.28,662774.0,212.3216,215.3976,211.7986,214.7682,662774.0
2020-06-15 09:30:00,237.62,238.77,235.42,238.38,532607.0,210.6374,211.6568,208.6872,211.3111,532607.0
2020-06-15 10:00:00,238.38,239.47,237.13,237.24,262765.0,211.3111,212.2773,210.203,210.3005,262765.0
2020-06-15 10:30:00,237.14,237.53,235.87,236.14,311589.0,210.2119,210.5576,209.0861,209.3254,311589.0
2020-06-15 11:00:00,236.15,236.95,234.31,235.47,425858.0,209.3343,210.0434,207.7032,208.7315,425858.0
2020-06-15 11:30:00,235.36,235.91,234.69,235.73,221220.0,208.634,209.1215,208.0401,208.962,221220.0
2020-06-15 12:00:00,235.61,237.63,235.46,237.21,264262.0,208.8556,210.6462,208.7226,210.2739,264262.0
2020-06-15 12:30:00,237.17,237.56,236.51,237.18,186521.0,210.2385,210.5842,209.6534,210.2473,186521.0
2020-06-15 13:00:00,237.17,238.45,236.97,238.05,206272.0,210.2385,211.3731,210.0612,211.0185,206272.0
2020-06-15 13:30:00,237.96,238.94,237.92,238.8,176108.0,210.9388,211.8075,210.9033,211.6834,176108.0
2020-06-15 14:00:00,238.8,242.22,238.78,241.62,302015.0,211.6834,214.715,211.6656,214.1832,302015.0
2020-06-15 14:30:00,241.65,241.98,240.55,240.63,184746.0,214.2097,214.5023,213.2347,213.3056,184746.0
2020-06-15 15:00:00,240.63,241.31,239.46,239.52,218294.0,213.3056,213.9084,212.2684,212.3216,218294.0
2020-06-15 15:30:00,239.54,241.46,238.79,241.46,542792.0,212.3393,214.0413,211.6745,214.0413,542792.0
2020-06-16 09:30:00,249.4,249.5,246.35,247.61,402001.0,221.0797,221.1683,218.376,219.493,402001.0
2020-06-16 10:00:00,247.71,249.25,247.34,249.1,251255.0,219.5816,220.9467,219.2536,220.8138,251255.0
2020-06-16 10:30:00,249.12,249.17,244.79,245.13,291139.0,220.8315,220.8758,216.9932,217.2946,291139.0
2020-06-16 11:00:00,244.96,248.1,242.87,247.85,165543.0,217.1439,219.9273,215.2912,219.7057,165543.0
2020-06-16 11:30:00,247.84,248.76,247.23,248.26,204988.0,219.6968,220.5124,219.1561,220.0692,204988.0
2020-06-16 12:00:00,248.32,249.05,247.93,248.93,209758.0,220.1223,220.7694,219.7766,220.6631,209758.0
2020-06-16 12:30:00,248.94,249.99,248.91,249.37,198618.0,220.6719,221.6027,220.6453,221.0531,198618.0
2020-06-16 13:00:00,249.37,250.13,249.23,249.77,161827.0,221.0531,221.7268,220.929,221.4077,161827.0
2020-06-16 13:30:00,249.79,249.96,248.81,249.45,162223.0,221.4254,221.5761,220.5567,221.124,162223.0
2020-06-16 14:00:00,249.47,251.65,249.46,250.19,262880.0,221.1418,223.0742,221.1329,221.78,262880.0
2020-06-16 14:30:00,250.25,250.99,249.85,250.06,157212.0,221.8332,222.4892,221.4786,221.6648,157212.0
2020-06-16 15:00:00,250.09,250.11,248.62,249.51,250196.0,221.6914,221.7091,220.3883,221.1772,250196.0
2020-06-16 15:30:00,249.55,250.44,248.56,250.28,647005.0,221.2127,222.0016,220.3351,221.8598,647005.0
2020-06-17 09:30:00,252.77,254.62,251.79,253.53,470225.0,224.067,225.707,223.1983,224.7407,470225.0
2020-06-17 10:00:00,253.54,254.23,252.3,252.5,240372.0,224.7496,225.3612,223.6504,223.8277,240372.0
2020-06-17 10:30:00,252.51,254.56,251.95,254.02,208420.0,223.8366,225.6538,223.3401,225.1751,208420.0
2020-06-17 11:00:00,254.12,254.24,251.83,251.89,168111.0,225.2637,225.3701,223.2338,223.287,168111.0
2020-06-17 11:30:00,251.87,252.43,251.35,252.27,128351.0,223.2692,223.7656,222.8083,223.6238,128351.0
2020-06-17 12:00:00,252.28,252.35,251.17,251.59,117325.0,223.6327,223.6947,222.6487,223.021,117325.0
2020-06-17 12:30:00,251.64,252.98,251.57,252.81,157706.0,223.0653,224.2532,223.0033,224.1025,157706.0
2020-06-17 13:00:00,252.78,253.47,252.6,252.99,114814.0,224.0759,224.6875,223.9163,224.262,114814.0
2020-06-17 13:30:00,252.99,253.77,252.96,252.99,157167.0,224.262,224.9535,224.2355,224.262,157167.0
2020-06-17 14:00:00,252.97,253.23,252.7,252.76,157177.0,224.2443,224.4748,224.005,224.0582,157177.0
2020-06-17 14:30:00,252.79,253.27,252.43,252.5,113350.0,224.0848,224.5103,223.7656,223.8277,113350.0
2020-06-17 15:00:00,252.5,252.5,250.61,250.88,178779.0,223.8277,223.8277,222.1523,222.3916,178779.0
2020-06-17 15:30:00,250.86,251.45,250.08,250.95,389869.0,222.3739,222.8969,221.6825,222.4537,389869.0
2020-06-18 09:30:00,249.36,250.57,248.62,250.1,318002.0,221.0442,222.1168,220.3883,221.7002,318002.0
2020-06-18 10:00:00,250.12,251.75,248.88,248.98,200329.0,221.7179,223.1629,220.6188,220.7074,200329.0
2020-06-18 10:30:00,248.94,250.22,248.35,250.14,115122.0,220.6719,221.8066,220.1489,221.7357,115122.0
2020-06-18 11:00:00,250.2,250.66,249.8,249.95,129539.0,221.7889,222.1966,221.4343,221.5672,129539.0
2020-06-18 11:30:00,250.0,250.25,248.72,248.99,109358.0,221.6116,221.8332,220.4769,220.7163,109358.0
2020-06-18 12:00:00,249.04,250.06,249.0,249.5,137182.0,220.7606,221.6648,220.7251,221.1683,137182.0
2020-06-18 12:30:00,249.48,249.52,248.63,248.91,136312.0,221.1506,221.1861,220.3971,220.6453,136312.0
2020-06-18 13:00:00,248.88,249.18,248.73,249.16,68680.0,220.6188,220.8847,220.4858,220.867,68680.0
2020-06-18 13:30:00,249.13,249.52,248.41,248.54,79672.0,220.8404,221.1861,220.2021,220.3174,79672.0
2020-06-18 14:00:00,248.56,248.6,247.52,247.99,130635.0,220.3351,220.3705,219.4132,219.8298,130635.0
2020-06-18 14:30:00,248.01,248.55,247.48,247.52,133655.0,219.8475,220.3262,219.3777,219.4132,133655.0
2020-06-18 15:00:00,247.52,247.82,247.13,247.72,139762.0,219.4132,219.6791,219.0675,219.5905,139762.0
2020-06-18 15:30:00,247.72,249.5,247.61,249.2,392323.0,219.5905,221.1683,219.493,220.9024,392323.0
2020-06-19 09:30:00,253.1,254.3,250.67,250.93,1248507.0,224.3596,225.4233,222.2055,222.436,1248507.0
2020-06-19 10:00:00,250.81,251.62,249.16,251.08,252188.0,222.3296,223.0476,220.867,222.5689,252188.0
2020-06-19 10:30:00,251.03,251.15,250.01,250.54,158405.0,222.5246,222.631,221.6204,222.0903,158405.0
2020-06-19 11:00:00,250.52,250.86,249.46,250.6,143958.0,222.0725,222.3739,221.1329,222.1434,143958.0
2020-06-19 11:30:00,250.55,250.65,249.88,250.39,109207.0,222.0991,222.1878,221.5052,221.9573,109207.0
2020-06-19 12:00:00,250.44,250.53,246.38,247.68,228246.0,222.0016,222.0814,218.4026,219.555,228246.0
2020-06-19 12:30:00,247.66,248.88,247.08,248.69,156451.0,219.5373,220.6188,219.0231,220.4503,156451.0
2020-06-19 13:00:00,248.75,248.75,246.77,247.09,119346.0,220.5035,220.5035,218.7484,219.032,119346.0
2020-06-19 13:30:00,247.05,247.85,246.65,247.1,129789.0,218.9966,219.7057,218.642,219.0409,129789.0
2020-06-19 14:00:00,247.15,248.05,246.92,247.12,185705.0,219.0852,219.883,218.8813,219.0586,185705.0
2020-06-19 14:30:00,247.13,248.94,246.67,248.88,198286.0,219.0675,220.6719,218.6597,220.6188,198286.0
2020-06-19 15:00:00,248.89,249.63,248.02,249.27,207308.0,220.6276,221.2836,219.8564,220.9645,207308.0
2020-06-19 15:30:00,249.3,249.69,246.54,246.79,908843.0,220.9911,221.3368,218.5445,218.7661,908843.0
2020-06-22 09:30:00,245.7,247.61,245.51,247.29,257625.0,217.7999,219.493,217.6314,219.2093,257625.0
2020-06-22 10:00:00,247.46,248.56,246.7,248.27,208128.0,219.36,220.3351,218.6863,220.078,208128.0
2020-06-22 10:30:00,248.24,248.25,246.66,246.67,125664.0,220.0514,220.0603,218.6508,218.6597,125664.0
2020-06-22 11:00:00,246.6,247.8,246.41,247.53,85688.0,218.5977,219.6614,218.4292,219.422,85688.0
2020-06-22 11:30:00,247.57,248.83,247.3,248.37,81639.0,219.4575,220.5744,219.2182,220.1667,81639.0
2020-06-22 12:00:00,248.45,249.74,248.45,249.4,106253.0,220.2376,221.3811,220.2376,221.0797,106253.0
2020-06-22 12:30:00,249.43,250.06,249.2,249.65,73515.0,221.1063,221.6648,220.9024,221.3013,73515.0
2020-06-22 13:00:00,249.65,249.96,249.32,249.45,59346.0,221.3013,221.5761,221.0088,221.124,59346.0
2020-06-22 13:30:00,249.51,249.61,249.02,249.51,67846.0,221.1772,221.2659,220.7429,221.1772,67846.0
2020-06-22 14:00:00,249.47,249.53,248.21,248.94,86100.0,221.1418,221.1949,220.0248,220.6719,86100.0
2020-06-22 14:30:00,248.94,249.66,248.75,249.58,90487.0,220.6719,221.3102,220.5035,221.2393,90487.0
2020-06-22 15:00:00,249.6,249.74,248.3,248.53,107938.0,221.257,221.3811,220.1046,220.3085,107938.0
2020-06-22 15:30:00,248.55,249.84,248.4,249.2,387968.0,220.3262,221.4697,220.1933,220.9024,387968.0
2020-06-23 09:30:00,253.0,253.0,251.03,251.94,237563.0,224.2709,224.2709,222.5246,223.3313,237563.0
2020-06-23 10:00:00,251.99,252.4,250.97,251.51,172991.0,223.3756,223.739,222.4714,222.9501,172991.0
2020-06-23 10:30:00,251.55,251.69,250.32,251.32,167497.0,222.9856,223.1097,221.8952,222.7817,167497.0
2020-06-23 11:00:00,251.45,253.44,251.33,253.01,193510.0,222.8969,224.6609,222.7905,224.2798,193510.0
2020-06-23 11:30:00,253.01,253.31,252.7,253.25,154513.0,224.2798,224.5457,224.005,224.4925,154513.0
2020-06-23 12:00:00,253.29,253.37,252.62,252.69,116839.0,224.528,224.5989,223.9341,223.9961,116839.0
2020-06-23 12:30:00,252.74,252.75,252.26,252.44,78729.0,224.0404,224.0493,223.6149,223.7745,78729.0
2020-06-23 13:00:00,252.42,253.14,252.38,252.84,66830.0,223.7568,224.395,223.7213,224.1291,66830.0
2020-06-23 13:30:00,252.87,253.01,252.14,252.22,57494.0,224.1557,224.2798,223.5086,223.5795,57494.0
2020-06-23 14:00:00,252.21,252.21,251.45,251.94,107646.0,223.5706,223.5706,222.8969,223.3313,107646.0
2020-06-23 14:30:00,251.97,252.25,250.91,251.45,101207.0,223.3579,223.6061,222.4182,222.8969,101207.0
2020-06-23 15:00:00,251.42,251.73,250.9,251.15,116246.0,222.8703,223.1451,222.4094,222.631,116246.0
2020-06-23 15:30:00,251.15,251.53,250.13,250.28,280431.0,222.631,222.9678,221.7268,221.8598,280431.0
2020-06-24 09:30:00,247.81,250.29,247.62,248.07,247726.0,219.6703,221.8686,219.5018,219.9007,247726.0
2020-06-24 10:00:00,248.19,248.58,247.38,248.28,197221.0,220.0071,220.3528,219.2891,220.0869,197221.0
2020-06-24 10:30:00,248.22,248.26,246.38,246.62,169265.0,220.0337,220.0692,218.4026,218.6154,169265.0
2020-06-24 11:00:00,246.57,246.86,245.15,245.73,166257.0,218.5711,218.8281,217.3123,217.8264,166257.0
2020-06-24 11:30:00,245.59,245.81,242.73,243.88,187470.0,217.7023,217.8974,215.1671,216.1865,187470.0
2020-06-24 12:00:00,243.88,245.2,243.36,244.7,134328.0,216.1865,217.3566,215.7256,216.9134,134328.0
2020-06-24 12:30:00,244.63,246.04,244.16,246.04,101317.0,216.8514,218.1012,216.4347,218.1012,101317.0
2020-06-24 13:00:00,246.04,246.43,244.66,244.76,119925.0,218.1012,218.447,216.8779,216.9666,119925.0
2020-06-24 13:30:00,244.72,245.59,244.33,245.36,102605.0,216.9311,217.7023,216.5854,217.4985,102605.0
2020-06-24 14:00:00,245.59,245.74,244.35,245.48,101437.0,217.7023,217.8353,216.6032,217.6048,101437.0
2020-06-24 14:30:00,245.49,246.01,245.0,245.12,108430.0,217.6137,218.0747,217.1793,217.2857,108430.0
2020-06-24 15:00:00,245.23,247.22,245.2,246.32,174733.0,217.3832,219.1473,217.3566,218.3494,174733.0
2020-06-24 15:30:00,246.39,247.36,245.78,245.97,420354.0,218.4115,219.2714,217.8708,218.0392,420354.0
2020-06-25 09:30:00,244.8,246.35,242.57,243.65,241266.0,217.0021,218.376,215.0253,215.9826,241266.0
2020-06-25 10:00:00,243.58,244.86,242.94,244.56,127035.0,215.9206,217.0552,215.3533,216.7893,127035.0
2020-06-25 10:30:00,244.44,244.75,243.58,243.77,78965.0,216.6829,216.9577,215.9206,216.089,78965.0
2020-06-25 11:00:00,243.78,243.78,242.23,243.07,144214.0,216.0979,216.0979,214.7239,215.4685,144214.0
2020-06-25 11:30:00,243.09,243.52,242.2,243.5,95220.0,215.4862,215.8674,214.6973,215.8497,95220.0
2020-06-25 12:00:00,243.48,245.1,243.48,244.52,82249.0,215.8319,217.268,215.8319,216.7538,82249.0
2020-06-25 12:30:00,244.54,244.94,244.15,244.33,76369.0,216.7716,217.1262,216.4259,216.5854,76369.0
2020-06-25 13:00:00,244.29,244.31,243.47,243.6,58058.0,216.55,216.5677,215.8231,215.9383,58058.0
2020-06-25 13:30:00,243.6,244.03,243.29,243.66,61170.0,215.9383,216.3195,215.6635,215.9915,61170.0
2020-06-25 14:00:00,243.7,244.02,242.88,243.17,102702.0,216.027,216.3106,215.3001,215.5571,102702.0
2020-06-25 14:30:00,243.13,243.5,242.69,242.9,94632.0,215.5217,215.8497,215.1316,215.3178,94632.0
2020-06-25 15:00:00,242.83,244.86,242.74,244.48,196697.0,215.2558,217.0552,215.176,216.7184,196697.0
2020-06-25 15:30:00,244.56,245.64,244.25,245.27,459937.0,216.7893,217.7467,216.5145,217.4187,459937.0
2020-06-26 09:30:00,245.35,246.1,244.85,245.77,154788.0,217.4896,218.1544,217.0464,217.8619,154788.0
2020-06-26 10:00:00,245.63,245.84,244.27,244.95,134324.0,217.7378,217.924,216.5322,217.135,134324.0
2020-06-26 10:30:00,244.85,245.54,243.06,243.91,166615.0,217.0464,217.658,215.4596,216.2131,166615.0
2020-06-26 11:00:00,243.84,245.6,243.83,244.76,143372.0,216.1511,217.7112,216.1422,216.9666,143372.0
2020-06-26 11:30:00,244.74,244.87,243.92,244.38,68580.0,216.9489,217.0641,216.222,216.6297,68580.0
2020-06-26 12:00:00,244.27,244.27,242.61,243.47,113220.0,216.5322,216.5322,215.0607,215.8231,113220.0
2020-06-26 12:30:00,243.42,243.55,242.72,243.33,93520.0,215.7788,215.894,215.1582,215.699,93520.0
2020-06-26 13:00:00,243.27,243.91,243.02,243.61,82490.0,215.6458,216.2131,215.4242,215.9472,82490.0
2020-06-26 13:30:00,243.64,243.7,242.34,242.4,84853.0,215.9738,216.027,214.8214,214.8746,84853.0
2020-06-26 14:00:00,242.32,242.6,240.85,241.05,177154.0,214.8037,215.0519,213.5006,213.6779,177154.0
2020-06-26 14:30:00,241.06,241.69,240.6,241.42,202868.0,213.6867,214.2452,213.279,214.0059,202868.0
2020-06-26 15:00:00,241.39,241.96,240.61,241.2,199053.0,213.9793,214.4845,213.2878,213.8108,199053.0
2020-06-26 15:30:00,241.18,242.44,240.25,240.99,721592.0,213.7931,214.91,212.9687,213.6247,721592.0
2020-06-29 09:30:00,242.66,242.66,240.34,242.23,249544.0,215.1051,215.1051,213.0485,214.7239,249544.0
2020-06-29 10:00:00,242.13,244.2,242.05,243.68,181182.0,214.6352,216.4702,214.5643,216.0092,181182.0
2020-06-29 10:30:00,243.71,245.4,243.71,244.66,155287.0,216.0358,217.5339,216.0358,216.8779,155287.0
2020-06-29 11:00:00,244.76,245.48,244.02,245.31,156509.0,216.9666,217.6048,216.3106,217.4541,156509.0
2020-06-29 11:30:00,245.35,245.47,244.75,244.76,80806.0,217.4896,217.596,216.9577,216.9666,80806.0
2020-06-29 12:00:00,244.91,245.79,244.8,245.55,104249.0,217.0996,217.8796,217.0021,217.6669,104249.0
2020-06-29 12:30:00,245.58,246.09,245.27,245.28,84713.0,217.6935,218.1456,217.4187,217.4275,84713.0
2020-06-29 13:00:00,245.28,246.01,245.23,245.94,76026.0,217.4275,218.0747,217.3832,218.0126,76026.0
2020-06-29 13:30:00,245.97,246.5,245.54,245.62,77219.0,218.0392,218.509,217.658,217.7289,77219.0
2020-06-29 14:00:00,245.65,245.76,245.46,245.57,118234.0,217.7555,217.853,217.5871,217.6846,118234.0
2020-06-29 14:30:00,245.6,245.77,245.25,245.52,116276.0,217.7112,217.8619,217.401,217.6403,116276.0
2020-06-29 15:00:00,245.5,245.71,244.89,245.28,130020.0,217.6226,217.8087,217.0818,217.4275,130020.0
2020-06-29 15:30:00,245.29,246.13,244.38,246.12,372163.0,217.4364,218.181,216.6297,218.1722,372163.0
2020-06-30 09:30:00,247.0,247.37,246.09,247.05,210385.0,218.9522,219.2802,218.1456,218.9966,210385.0
2020-06-30 10:00:00,247.04,248.12,246.94,247.68,107682.0,218.9877,219.9451,218.899,219.555,107682.0
2020-06-30 10:30:00,247.76,249.22,247.61,249.06,134593.0,219.6259,220.9201,219.493,220.7783,134593.0
2020-06-30 11:00:00,248.95,249.42,248.63,248.92,98982.0,220.6808,221.0974,220.3971,220.6542,98982.0
2020-06-30 11:30:00,248.87,248.91,248.01,248.41,82706.0,220.6099,220.6453,219.8475,220.2021,82706.0
2020-06-30 12:00:00,248.42,249.02,248.1,249.02,73107.0,220.211,220.7429,219.9273,220.7429,73107.0
2020-06-30 12:30:00,248.97,249.04,247.95,248.29,67314.0,220.6985,220.7606,219.7944,220.0957,67314.0
2020-06-30 13:00:00,248.31,248.7,247.62,247.74,78636.0,220.1135,220.4592,219.5018,219.6082,78636.0
2020-06-30 13:30:00,247.78,248.19,247.2,247.51,159903.0,219.6437,220.0071,219.1295,219.4043,159903.0
2020-06-30 14:00:00,247.45,248.47,247.27,248.47,65154.0,219.3511,220.2553,219.1916,220.2553,65154.0
2020-06-30 14:30:00,248.44,248.52,248.02,248.17,89557.0,220.2287,220.2996,219.8564,219.9894,89557.0
2020-06-30 15:00:00,248.17,248.6,247.43,248.46,123873.0,219.9894,220.3705,219.3334,220.2464,123873.0
2020-06-30 15:30:00,248.45,251.65,248.4,250.19,747736.0,220.2376,223.0742,220.1933,221.78,747736.0
2020-07-01 09:30:00,249.65,250.33,247.75,248.32,282000.0,221.3013,221.9041,219.6171,220.1223,282000.0
2020-07-01 10:00:00,248.44,249.0,247.48,248.6,278339.0,220.2287,220.7251,219.3777,220.3705,278339.0
2020-07-01 10:30:00,248.72,249.34,247.92,248.7,155315.0,220.4769,221.0265,219.7678,220.4592,155315.0
2020-07-01 11:00:00,248.7,248.91,247.76,247.84,93035.0,220.4592,220.6453,219.6259,219.6968,93035.0
2020-07-01 11:30:00,247.92,248.74,247.87,248.08,142090.0,219.7678,220.4946,219.7234,219.9096,142090.0
2020-07-01 12:00:00,248.08,248.76,247.46,248.52,188770.0,219.9096,220.5124,219.36,220.2996,188770.0
2020-07-01 12:30:00,248.54,248.92,247.53,248.0,203413.0,220.3174,220.6542,219.422,219.8387,203413.0
2020-07-01 13:00:00,248.05,248.25,247.63,248.11,45094.0,219.883,220.0603,219.5107,219.9362,45094.0
2020-07-01 13:30:00,248.08,248.18,246.93,247.75,124892.0,219.9096,219.9982,218.8902,219.6171,124892.0
2020-07-01 14:00:00,247.75,248.3,247.61,248.17,100047.0,219.6171,220.1046,219.493,219.9894,100047.0
2020-07-01 14:30:00,248.2,248.3,247.82,248.14,88050.0,220.016,220.1046,219.6791,219.9628,88050.0
2020-07-01 15:00:00,248.15,248.88,247.98,248.59,138488.0,219.9716,220.6188,219.821,220.3617,138488.0
2020-07-01 15:30:00,248.59,249.28,248.05,248.15,250130.0,220.3617,220.9733,219.883,219.9716,250130.0
2020-07-02 09:30:00,251.94,252.3,250.71,250.78,270354.0,223.3313,223.6504,222.2409,222.303,270354.0
2020-07-02 10:00:00,250.89,251.54,249.05,249.09,148868.0,222.4005,222.9767,220.7694,220.8049,148868.0
2020-07-02 10:30:00,249.03,250.19,248.7,248.9,143024.0,220.7517,221.78,220.4592,220.6365,143024.0
2020-07-02 11:00:00,248.86,249.16,248.1,249.06,109926.0,220.601,220.867,219.9273,220.7783,109926.0
2020-07-02 11:30:00,249.12,249.55,248.83,249.04,219685.0,220.8315,221.2127,220.5744,220.7606,219685.0
2020-07-02 12:00:00,249.04,249.89,248.55,249.88,212435.0,220.7606,221.5141,220.3262,221.5052,212435.0
2020-07-02 12:30:00,249.88,250.1,249.29,249.44,124719.0,221.5052,221.7002,220.9822,221.1152,124719.0
2020-07-02 13:00:00,249.42,249.87,249.19,249.83,70967.0,221.0974,221.4963,220.8936,221.4609,70967.0
2020-07-02 13:30:00,249.87,250.46,249.65,249.99,58244.0,221.4963,222.0193,221.3013,221.6027,58244.0
2020-07-02 14:00:00,249.98,250.04,249.58,249.89,45168.0,221.5938,221.647,221.2393,221.5141,45168.0
2020-07-02 14:30:00,249.93,250.38,249.88,250.18,72409.0,221.5495,221.9484,221.5052,221.7711,72409.0
2020-07-02 15:00:00,250.18,250.26,249.19,249.23,87074.0,221.7711,221.842,220.8936,220.929,87074.0
2020-07-02 15:30:00,249.2,249.49,247.92,248.43,237837.0,220.9024,221.1595,219.7678,220.2199,237837.0
2020-07-06 09:30:00,250.27,251.43,249.72,250.99,246174.0,221.8509,222.8792,221.3634,222.4892,246174.0
2020-07-06 10:00:00,250.98,251.5,249.23,250.21,130859.0,222.4803,222.9412,220.929,221.7977,130859.0
2020-07-06 10:30:00,250.21,251.01,250.1,250.84,79765.0,221.7977,222.5069,221.7002,222.3562,79765.0
2020-07-06 11:00:00,250.88,251.07,250.27,250.7,93377.0,222.3916,222.5601,221.8509,222.2321,93377.0
2020-07-06 11:30:00,250.66,250.83,250.17,250.19,55825.0,222.1966,222.3473,221.7623,221.78,55825.0
2020-07-06 12:00:00,250.14,250.3,249.15,249.21,59168.0,221.7357,221.8775,220.8581,220.9113,59168.0
2020-07-06 12:30:00,249.17,249.25,248.84,249.07,43726.0,220.8758,220.9467,220.5833,220.7872,43726.0
2020-07-06 13:00:00,249.09,249.34,248.25,248.98,73733.0,220.8049,221.0265,220.0603,220.7074,73733.0
2020-07-06 13:30:00,249.05,249.27,248.11,248.57,61595.0,220.7694,220.9645,219.9362,220.344,61595.0
2020-07-06 14:00:00,248.55,248.6,247.56,247.66,67821.0,220.3262,220.3705,219.4486,219.5373,67821.0
2020-07-06 14:30:00,247.61,248.31,247.61,247.81,97411.0,219.493,220.1135,219.493,219.6703,97411.0
2020-07-06 15:00:00,247.77,247.97,247.04,247.71,123983.0,219.6348,219.8121,218.9877,219.5816,123983.0
2020-07-06 15:30:00,247.73,249.59,247.32,249.51,292904.0,219.5993,221.2481,219.2359,221.1772,292904.0
2020-07-07 09:30:00,247.37,249.75,247.28,249.44,193266.0,219.2802,221.39,219.2004,221.1152,193266.0
2020-07-07 10:00:00,249.44,250.58,249.01,250.22,89041.0,221.1152,222.1257,220.734,221.8066,89041.0
2020-07-07 10:30:00,250.24,250.78,249.39,250.13,93454.0,221.8243,222.303,221.0708,221.7268,93454.0
2020-07-07 11:00:00,250.16,250.36,249.44,249.47,148088.0,221.7534,221.9307,221.1152,221.1418,148088.0
2020-07-07 11:30:00,249.48,249.58,248.65,249.15,168443.0,221.1506,221.2393,220.4149,220.8581,168443.0
2020-07-07 12:00:00,249.16,249.23,248.55,248.94,62119.0,220.867,220.929,220.3262,220.6719,62119.0
2020-07-07 12:30:00,248.91,248.99,247.85,248.57,91021.0,220.6453,220.7163,219.7057,220.344,91021.0
2020-07-07 13:00:00,248.54,248.6,247.88,248.48,67038.0,220.3174,220.3705,219.7323,220.2642,67038.0
2020-07-07 13:30:00,248.46,248.75,247.75,247.84,66979.0,220.2464,220.5035,219.6171,219.6968,66979.0
2020-07-07 14:00:00,247.82,248.23,247.69,247.89,106727.0,219.6791,220.0426,219.5639,219.7412,106727.0
2020-07-07 14:30:00,247.79,248.13,247.45,247.92,92773.0,219.6525,219.9539,219.3511,219.7678,92773.0
2020-07-07 15:00:00,247.91,247.97,247.21,247.54,120336.0,219.7589,219.8121,219.1384,219.4309,120336.0
2020-07-07 15:30:00,247.53,247.89,247.07,247.63,342060.0,219.422,219.7412,219.0143,219.5107,342060.0
2020-07-08 09:30:00,247.87,249.79,247.8,249.08,181753.0,219.7234,221.4254,219.6614,220.796,181753.0
2020-07-08 10:00:00,249.18,249.46,248.43,249.13,107957.0,220.8847,221.1329,220.2199,220.8404,107957.0
2020-07-08 10:30:00,249.1,249.41,248.02,248.23,100331.0,220.8138,221.0886,219.8564,220.0426,100331.0
2020-07-08 11:00:00,248.34,248.34,246.22,246.81,101490.0,220.1401,220.1401,218.2608,218.7838,101490.0
2020-07-08 11:30:00,246.83,247.95,246.74,247.67,86112.0,218.8015,219.7944,218.7218,219.5462,86112.0
2020-07-08 12:00:00,247.69,248.07,247.25,247.92,67607.0,219.5639,219.9007,219.1738,219.7678,67607.0
2020-07-08 12:30:00,247.91,247.96,247.44,247.91,74462.0,219.7589,219.8032,219.3423,219.7589,74462.0
2020-07-08 13:00:00,247.97,247.97,246.62,247.03,78769.0,219.8121,219.8121,218.6154,218.9788,78769.0
2020-07-08 13:30:00,247.04,247.95,247.0,247.62,80559.0,218.9877,219.7944,218.9522,219.5018,80559.0
2020-07-08 14:00:00,247.65,247.97,247.26,247.57,60111.0,219.5284,219.8121,219.1827,219.4575,60111.0
2020-07-08 14:30:00,247.61,247.96,247.24,247.85,59342.0,219.493,219.8032,219.165,219.7057,59342.0
2020-07-08 15:00:00,247.88,248.81,247.74,248.46,81205.0,219.7323,220.5567,219.6082,220.2464,81205.0
2020-07-08 15:30:00,248.52,249.3,248.35,249.26,186007.0,220.2996,220.9911,220.1489,220.9556,186007.0
2020-07-09 09:30:00,249.66,250.51,248.82,249.69,207952.0,221.3102,222.0637,220.5656,221.3368,207952.0
2020-07-09 10:00:00,249.68,250.28,249.61,249.74,130929.0,221.3279,221.8598,221.2659,221.3811,130929.0
2020-07-09 10:30:00,249.71,250.0,247.6,247.91,189684.0,221.3545,221.6116,219.4841,219.7589,189684.0
2020-07-09 11:00:00,247.82,248.42,246.35,246.93,145154.0,219.6791,220.211,218.376,218.8902,145154.0
2020-07-09 11:30:00,247.09,247.85,246.4,247.43,136598.0,219.032,219.7057,218.4204,219.3334,136598.0
2020-07-09 12:00:00,247.39,248.19,247.28,247.63,84135.0,219.2979,220.0071,219.2004,219.5107,84135.0
2020-07-09 12:30:00,247.65,248.08,247.45,248.06,63477.0,219.5284,219.9096,219.3511,219.8919,63477.0
2020-07-09 13:00:00,248.04,248.81,247.94,248.26,62977.0,219.8741,220.5567,219.7855,220.0692,62977.0
2020-07-09 13:30:00,248.29,248.45,247.75,247.81,253998.0,220.0957,220.2376,219.6171,219.6703,253998.0
2020-07-09 14:00:00,247.85,248.17,247.65,247.94,126796.0,219.7057,219.9894,219.5284,219.7855,126796.0
2020-07-09 14:30:00,247.91,248.62,247.7,248.58,94963.0,219.7589,220.3883,219.5727,220.3528,94963.0
2020-07-09 15:00:00,248.57,248.77,247.46,247.68,107448.0,220.344,220.5212,219.36,219.555,107448.0
2020-07-09 15:30:00,247.55,248.38,246.65,247.96,247974.0,219.4398,220.1755,218.642,219.8032,247974.0
2020-07-10 09:30:00,248.29,248.72,246.91,247.47,195532.0,220.0957,220.4769,218.8725,219.3689,195532.0
2020-07-10 10:00:00,247.42,248.32,246.63,247.94,169846.0,219.3245,220.1223,218.6242,219.7855,169846.0
2020-07-10 10:30:00,247.94,249.5,247.73,248.83,191492.0,219.7855,221.1683,219.5993,220.5744,191492.0
2020-07-10 11:00:00,248.75,248.97,248.21,248.79,102998.0,220.5035,220.6985,220.0248,220.539,102998.0
2020-07-10 11:30:00,248.71,249.83,248.5,249.67,159737.0,220.4681,221.4609,220.2819,221.319,159737.0
2020-07-10 12:00:00,249.72,250.12,248.99,249.12,86798.0,221.3634,221.7179,220.7163,220.8315,86798.0
2020-07-10 12:30:00,249.06,249.45,248.46,249.37,52602.0,220.7783,221.124,220.2464,221.0531,52602.0
2020-07-10 13:00:00,249.36,249.41,248.75,249.05,43338.0,221.0442,221.0886,220.5035,220.7694,43338.0
2020-07-10 13:30:00,249.04,249.9,248.65,249.84,103948.0,220.7606,221.5229,220.4149,221.4697,103948.0
2020-07-10 14:00:00,249.87,250.01,249.04,249.2,83150.0,221.4963,221.6204,220.7606,220.9024,83150.0
2020-07-10 14:30:00,249.25,249.5,249.22,249.25,72305.0,220.9467,221.1683,220.9201,220.9467,72305.0
2020-07-10 15:00:00,249.25,249.9,249.06,249.51,127012.0,220.9467,221.5229,220.7783,221.1772,127012.0
2020-07-10 15:30:00,249.54,250.33,249.29,250.11,309982.0,221.2038,221.9041,220.9822,221.7091,309982.0
2020-07-13 09:30:00,251.92,255.28,251.71,254.38,396993.0,223.3135,226.292,223.1274,225.4942,396993.0
2020-07-13 10:00:00,254.45,255.78,253.17,255.72,200901.0,225.5563,226.7352,224.4216,226.682,200901.0
2020-07-13 10:30:00,255.73,256.39,255.25,256.29,187400.0,226.6909,227.276,226.2654,227.1873,187400.0
2020-07-13 11:00:00,256.34,256.92,256.19,256.86,181449.0,227.2316,227.7458,227.0987,227.6926,181449.0
2020-07-13 11:30:00,256.9,257.12,256.28,256.94,124203.0,227.7281,227.9231,227.1785,227.7635,124203.0
2020-07-13 12:00:00,256.97,257.86,256.8,256.98,213689.0,227.7901,228.579,227.6394,227.799,213689.0
2020-07-13 12:30:00,256.98,257.25,256.53,256.69,104961.0,227.799,228.0383,227.4001,227.5419,104961.0
2020-07-13 13:00:00,256.75,257.47,256.58,257.33,98905.0,227.5951,228.2333,227.4444,228.1092,98905.0
2020-07-13 13:30:00,257.37,257.81,257.19,257.34,110522.0,228.1447,228.5347,227.9851,228.1181,110522.0
2020-07-13 14:00:00,257.34,257.51,255.47,255.65,158175.0,228.1181,228.2688,226.4604,226.62,158175.0
2020-07-13 14:30:00,255.6,255.76,254.39,254.74,184403.0,226.5757,226.7175,225.5031,225.8133,184403.0
2020-07-13 15:00:00,254.79,254.83,251.39,251.49,259805.0,225.8577,225.8931,222.8437,222.9324,259805.0
2020-07-13 15:30:00,251.39,251.59,249.09,249.88,523418.0,222.8437,223.021,220.8049,221.5052,523418.0
2020-07-14 09:30:00,249.0,250.92,248.66,250.73,328021.0,220.7251,222.4271,220.4237,222.2587,328021.0
2020-07-14 10:00:00,250.75,250.93,248.46,250.68,173820.0,222.2764,222.436,220.2464,222.2144,173820.0
2020-07-14 10:30:00,250.67,253.97,250.67,252.41,278088.0,222.2055,225.1308,222.2055,223.7479,278088.0
2020-07-14 11:00:00,252.37,253.66,251.38,253.26,209518.0,223.7125,224.856,222.8349,224.5014,209518.0
2020-07-14 11:30:00,253.31,254.46,252.81,253.11,121387.0,224.5457,225.5651,224.1025,224.3684,121387.0
2020-07-14 12:00:00,253.15,254.59,252.79,253.88,155891.0,224.4039,225.6804,224.0848,225.051,155891.0
2020-07-14 12:30:00,253.93,254.56,253.42,253.47,143663.0,225.0953,225.6538,224.6432,224.6875,143663.0
2020-07-14 13:00:00,253.53,254.82,253.0,254.63,145562.0,224.7407,225.8842,224.2709,225.7158,145562.0
2020-07-14 13:30:00,254.62,256.39,254.51,255.86,216651.0,225.707,227.276,225.6094,226.8061,216651.0
2020-07-14 14:00:00,255.86,257.22,255.5,256.97,171104.0,226.8061,228.0117,226.487,227.7901,171104.0
2020-07-14 14:30:00,257.02,257.2,255.85,256.98,148016.0,227.8344,227.994,226.7973,227.799,148016.0
2020-07-14 15:00:00,257.0,257.14,255.41,257.03,253483.0,227.8167,227.9408,226.4072,227.8433,253483.0
2020-07-14 15:30:00,257.06,258.18,256.54,257.69,506851.0,227.8699,228.8627,227.4089,228.4283,506851.0
2020-07-15 09:30:00,260.14,261.29,256.64,256.92,459540.0,230.6001,231.6196,227.4976,227.7458,459540.0
2020-07-15 10:00:00,257.04,257.32,255.41,256.99,349312.0,227.8522,228.1004,226.4072,227.8078,349312.0
2020-07-15 10:30:00,257.04,258.23,256.97,257.72,190687.0,227.8522,228.907,227.7901,228.4549,190687.0
2020-07-15 11:00:00,257.73,258.13,256.95,257.71,152972.0,228.4638,228.8184,227.7724,228.4461,152972.0
2020-07-15 11:30:00,257.7,257.99,255.38,255.42,124731.0,228.4372,228.6943,226.3807,226.4161,124731.0
2020-07-15 12:00:00,255.43,256.63,255.23,256.28,132806.0,226.425,227.4887,226.2477,227.1785,132806.0
2020-07-15 12:30:00,256.25,256.32,255.34,255.98,82771.0,227.1519,227.2139,226.3452,226.9125,82771.0
2020-07-15 13:00:00,256.0,256.23,255.15,255.54,142754.0,226.9303,227.1341,226.1768,226.5225,142754.0
2020-07-15 13:30:00,255.55,256.45,255.32,255.99,132975.0,226.5313,227.3292,226.3275,226.9214,132975.0
2020-07-15 14:00:00,255.96,256.84,255.71,256.52,205253.0,226.8948,227.6749,226.6732,227.3912,205253.0
2020-07-15 14:30:00,256.51,256.66,255.5,255.54,116937.0,227.3823,227.5153,226.487,226.5225,116937.0
2020-07-15 15:00:00,255.49,256.41,255.35,256.36,183155.0,226.4782,227.2937,226.3541,227.2494,183155.0
2020-07-15 15:30:00,256.32,258.36,256.31,257.83,524459.0,227.2139,229.0223,227.205,228.5524,524459.0
2020-07-16 09:30:00,256.76,260.08,256.0,258.13,251673.0,227.6039,230.547,226.9303,228.8184,251673.0
2020-07-16 10:00:00,258.35,260.33,258.35,260.29,144852.0,229.0134,230.7686,229.0134,230.7331,144852.0
2020-07-16 10:30:00,260.19,260.5,258.83,259.0,115687.0,230.6445,230.9193,229.4389,229.5896,115687.0
2020-07-16 11:00:00,258.87,258.99,257.6,258.43,133097.0,229.4744,229.5807,228.3486,229.0843,133097.0
2020-07-16 11:30:00,258.37,258.41,257.15,257.44,105755.0,229.0311,229.0666,227.9497,228.2067,105755.0
2020-07-16 12:00:00,257.46,257.51,256.92,257.07,65479.0,228.2245,228.2688,227.7458,227.8787,65479.0
2020-07-16 12:30:00,257.05,257.68,256.75,256.92,80217.0,227.861,228.4195,227.5951,227.7458,80217.0
2020-07-16 13:00:00,257.01,257.69,256.72,257.28,58095.0,227.8256,228.4283,227.5685,228.0649,58095.0
2020-07-16 13:30:00,257.3,257.32,256.3,256.4,52266.0,228.0826,228.1004,227.1962,227.2848,52266.0
2020-07-16 14:00:00,256.42,256.95,256.32,256.95,78718.0,227.3026,227.7724,227.2139,227.7724,78718.0
2020-07-16 14:30:00,256.94,257.58,256.3,256.5,104460.0,227.7635,228.3308,227.1962,227.3735,104460.0
2020-07-16 15:00:00,256.44,257.25,256.21,257.19,133387.0,227.3203,228.0383,227.1164,227.9851,133387.0
2020-07-16 15:30:00,257.17,258.58,256.98,257.91,297761.0,227.9674,229.2173,227.799,228.6234,297761.0
2020-07-17 09:30:00,260.03,260.19,257.72,258.65,354374.0,230.5026,230.6445,228.4549,229.2793,354374.0
2020-07-17 10:00:00,258.52,259.11,257.8,257.97,123183.0,229.1641,229.6871,228.5259,228.6765,123183.0
2020-07-17 10:30:00,258.11,259.45,257.91,259.27,83244.0,228.8007,229.9885,228.6234,229.8289,83244.0
2020-07-17 11:00:00,259.3,259.84,258.96,259.52,78965.0,229.8555,230.3342,229.5541,230.0505,78965.0
2020-07-17 11:30:00,259.5,259.93,259.14,259.74,99141.0,230.0328,230.414,229.7137,230.2456,99141.0
2020-07-17 12:00:00,259.72,259.89,259.52,259.66,72323.0,230.2278,230.3785,230.0505,230.1746,72323.0
2020-07-17 12:30:00,259.65,259.65,258.98,259.22,157791.0,230.1658,230.1658,229.5719,229.7846,157791.0
2020-07-17 13:00:00,259.24,259.38,258.62,259.36,54746.0,229.8023,229.9264,229.2527,229.9087,54746.0
2020-07-17 13:30:00,259.37,259.46,259.02,259.17,43074.0,229.9176,229.9974,229.6073,229.7403,43074.0
2020-07-17 14:00:00,259.21,260.42,259.21,260.27,81113.0,229.7757,230.8483,229.7757,230.7154,81113.0
2020-07-17 14:30:00,260.3,260.46,260.12,260.3,79062.0,230.742,230.8838,230.5824,230.742,79062.0
2020-07-17 15:00:00,260.3,260.41,259.75,260.11,104149.0,230.742,230.8395,230.2544,230.5735,104149.0
2020-07-17 15:30:00,260.04,260.65,259.82,260.36,405863.0,230.5115,231.0522,230.3165,230.7952,405863.0
2020-07-20 09:30:00,259.04,260.98,258.16,258.69,201899.0,229.625,231.3448,228.845,229.3148,201899.0
2020-07-20 10:00:00,258.73,259.2,258.2,259.17,122556.0,229.3502,229.7669,228.8804,229.7403,122556.0
2020-07-20 10:30:00,259.24,259.89,258.15,258.37,132914.0,229.8023,230.3785,228.8361,229.0311,132914.0
2020-07-20 11:00:00,258.43,258.72,258.02,258.72,99518.0,229.0843,229.3414,228.7209,229.3414,99518.0
2020-07-20 11:30:00,258.76,258.99,258.21,258.59,77964.0,229.3768,229.5807,228.8893,229.2261,77964.0
2020-07-20 12:00:00,258.58,259.22,258.41,258.91,77307.0,229.2173,229.7846,229.0666,229.5098,77307.0
2020-07-20 12:30:00,258.88,259.7,258.88,259.48,64531.0,229.4832,230.2101,229.4832,230.0151,64531.0
2020-07-20 13:00:00,259.45,259.68,259.17,259.53,54393.0,229.9885,230.1924,229.7403,230.0594,54393.0
2020-07-20 13:30:00,259.5,260.26,259.19,260.11,69650.0,230.0328,230.7065,229.758,230.5735,69650.0
2020-07-20 14:00:00,260.07,260.28,260.0,260.25,52195.0,230.5381,230.7242,230.476,230.6976,52195.0
2020-07-20 14:30:00,260.31,260.91,260.23,260.59,96592.0,230.7508,231.2827,230.6799,230.999,96592.0
2020-07-20 15:00:00,260.59,261.16,260.21,260.95,112465.0,230.999,231.5043,230.6622,231.3182,112465.0
2020-07-20 15:30:00,260.94,261.2,260.17,260.21,261085.0,231.3093,231.5398,230.6267,230.6622,261085.0
2020-07-21 09:30:00,261.62,262.71,260.72,262.66,203120.0,231.9121,232.8783,231.1143,232.834,203120.0
2020-07-21 10:00:00,262.55,263.38,261.56,261.89,182647.0,232.7365,233.4722,231.8589,232.1514,182647.0
2020-07-21 10:30:00,261.88,263.53,261.47,263.35,156317.0,232.1426,233.6052,231.7791,233.4456,156317.0
2020-07-21 11:00:00,263.32,263.69,262.6,263.34,100338.0,233.419,233.747,232.7808,233.4368,100338.0
2020-07-21 11:30:00,263.34,263.55,262.06,262.51,83003.0,233.4368,233.6229,232.3021,232.701,83003.0
2020-07-21 12:00:00,262.49,262.98,262.25,262.92,62875.0,232.6833,233.1176,232.4705,233.0645,62875.0
2020-07-21 12:30:00,262.88,263.12,262.48,263.11,68038.0,233.029,233.2417,232.6744,233.2329,68038.0
2020-07-21 13:00:00,263.08,263.87,262.99,263.85,98808.0,233.2063,233.9066,233.1265,233.8889,98808.0
2020-07-21 13:30:00,263.74,263.85,263.04,263.28,50562.0,233.7913,233.8889,233.1708,233.3836,50562.0
2020-07-21 14:00:00,263.29,263.85,263.24,263.74,55124.0,233.3924,233.8889,233.3481,233.7913,55124.0
2020-07-21 14:30:00,263.71,263.71,263.2,263.37,69993.0,233.7648,233.7648,233.3127,233.4634,69993.0
2020-07-21 15:00:00,263.36,263.48,262.4,262.54,98590.0,233.4545,233.5609,232.6035,232.7276,98590.0
2020-07-21 15:30:00,262.59,262.94,261.84,262.41,245415.0,232.7719,233.0822,232.1071,232.6124,245415.0
2020-07-22 09:30:00,262.59,264.32,262.0,264.08,167259.0,232.7719,234.3055,232.2489,234.0927,167259.0
2020-07-22 10:00:00,264.07,265.0,263.66,264.52,200233.0,234.0839,234.9083,233.7204,234.4828,200233.0
2020-07-22 10:30:00,264.46,264.98,263.55,264.16,118707.0,234.4296,234.8905,233.6229,234.1637,118707.0
2020-07-22 11:00:00,264.16,264.75,263.74,264.63,93979.0,234.1637,234.6867,233.7913,234.5803,93979.0
2020-07-22 11:30:00,264.69,264.92,264.27,264.61,66921.0,234.6335,234.8374,234.2612,234.5626,66921.0
2020-07-22 12:00:00,264.63,265.53,264.61,265.03,107042.0,234.5803,235.3781,234.5626,234.9349,107042.0
2020-07-22 12:30:00,265.01,265.24,264.63,264.9,65511.0,234.9171,235.121,234.5803,234.8196,65511.0
2020-07-22 13:00:00,264.85,264.87,264.22,264.74,61012.0,234.7753,234.793,234.2168,234.6778,61012.0
2020-07-22 13:30:00,264.74,264.75,263.37,263.4,84199.0,234.6778,234.6867,233.4634,233.49,84199.0
2020-07-22 14:00:00,263.44,264.26,263.35,264.14,76158.0,233.5254,234.2523,233.4456,234.1459,76158.0
2020-07-22 14:30:00,264.08,264.15,263.64,264.07,93475.0,234.0927,234.1548,233.7027,234.0839,93475.0
2020-07-22 15:00:00,264.14,265.29,264.04,264.91,86486.0,234.1459,235.1653,234.0573,234.8285,86486.0
2020-07-22 15:30:00,264.92,265.59,264.75,265.11,261174.0,234.8374,235.4313,234.6867,235.0058,261174.0
2020-07-23 09:30:00,267.8,267.8,265.56,267.24,283387.0,237.3903,237.3903,235.4047,236.8939,283387.0
2020-07-23 10:00:00,267.2,267.54,265.41,266.23,105707.0,236.8584,237.1598,235.2717,235.9986,105707.0
2020-07-23 10:30:00,266.28,267.04,266.08,266.19,97496.0,236.0429,236.7166,235.8656,235.9631,97496.0
2020-07-23 11:00:00,266.31,267.01,266.06,266.74,63362.0,236.0695,236.69,235.8479,236.4507,63362.0
2020-07-23 11:30:00,266.84,267.48,266.72,267.01,67291.0,236.5393,237.1067,236.433,236.69,67291.0
2020-07-23 12:00:00,266.94,266.94,264.84,265.37,122941.0,236.628,236.628,234.7664,235.2363,122941.0
2020-07-23 12:30:00,265.35,265.57,264.15,264.29,96675.0,235.2185,235.4135,234.1548,234.2789,96675.0
2020-07-23 13:00:00,264.19,264.87,263.1,263.53,85780.0,234.1902,234.793,233.224,233.6052,85780.0
2020-07-23 13:30:00,263.49,263.54,262.23,262.96,96086.0,233.5697,233.6141,232.4528,233.0999,96086.0
2020-07-23 14:00:00,262.95,262.97,261.8,262.61,91095.0,233.0911,233.1088,232.0716,232.7897,91095.0
2020-07-23 14:30:00,262.59,263.6,262.25,263.23,71036.0,232.7719,233.6672,232.4705,233.3393,71036.0
2020-07-23 15:00:00,263.28,263.65,262.51,263.13,95602.0,233.3836,233.7116,232.701,233.2506,95602.0
2020-07-23 15:30:00,263.13,264.08,262.6,263.97,243736.0,233.2506,234.0927,232.7808,233.9952,243736.0
2020-07-24 09:30:00,265.04,265.04,262.99,264.05,243465.0,234.9437,234.9437,233.1265,234.0661,243465.0
2020-07-24 10:00:00,264.04,266.05,263.62,265.43,234147.0,234.0573,235.839,233.685,235.2894,234147.0
2020-07-24 10:30:00,265.31,266.66,264.7,266.66,128868.0,235.1831,236.3798,234.6423,236.3798,128868.0
2020-07-24 11:00:00,266.69,266.81,266.09,266.76,86530.0,236.4064,236.5127,235.8745,236.4684,86530.0
2020-07-24 11:30:00,266.66,266.89,266.11,266.59,64822.0,236.3798,236.5837,235.8922,236.3177,64822.0
2020-07-24 12:00:00,266.59,266.59,265.66,265.82,80767.0,236.3177,236.3177,235.4933,235.6352,80767.0
2020-07-24 12:30:00,265.8,265.9,265.09,265.47,71802.0,235.6174,235.7061,234.988,235.3249,71802.0
2020-07-24 13:00:00,265.5,265.83,264.37,264.84,116253.0,235.3515,235.644,234.3498,234.7664,116253.0
2020-07-24 13:30:00,264.85,265.31,264.41,264.83,49277.0,234.7753,235.1831,234.3853,234.7576,49277.0
2020-07-24 14:00:00,264.89,265.87,264.74,265.76,53403.0,234.8108,235.6795,234.6778,235.582,53403.0
2020-07-24 14:30:00,265.75,266.03,265.35,265.66,69030.0,235.5731,235.8213,235.2185,235.4933,69030.0
2020-07-24 15:00:00,265.61,266.15,264.74,264.85,114484.0,235.449,235.9277,234.6778,234.7753,114484.0
2020-07-24 15:30:00,264.74,265.97,264.41,265.31,296446.0,234.6778,235.7681,234.3853,235.1831,296446.0
2020-07-27 09:30:00,265.09,268.68,265.09,268.02,277344.0,234.988,238.1704,234.988,237.5853,277344.0
2020-07-27 10:00:00,267.99,268.18,267.15,267.38,106582.0,237.5587,237.7272,236.8141,237.018,106582.0
2020-07-27 10:30:00,267.5,268.2,267.19,267.45,113290.0,237.1244,237.7449,236.8496,237.0801,113290.0
2020-07-27 11:00:00,267.44,267.64,266.12,266.3,83313.0,237.0712,237.2485,235.9011,236.0606,83313.0
2020-07-27 11:30:00,266.27,267.19,265.92,267.08,59898.0,236.0341,236.8496,235.7238,236.7521,59898.0
2020-07-27 12:00:00,267.06,268.0,267.03,267.82,70675.0,236.7343,237.5676,236.7078,237.408,70675.0
2020-07-27 12:30:00,267.86,268.19,267.75,268.02,71037.0,237.4435,237.736,237.346,237.5853,71037.0
2020-07-27 13:00:00,268.04,268.14,267.31,267.35,58287.0,237.6031,237.6917,236.956,236.9914,58287.0
2020-07-27 13:30:00,267.23,267.57,266.89,267.07,49378.0,236.885,237.1864,236.5837,236.7432,49378.0
2020-07-27 14:00:00,267.09,267.41,266.95,267.41,44715.0,236.7609,237.0446,236.6368,237.0446,44715.0
2020-07-27 14:30:00,267.46,267.5,266.66,266.85,49742.0,237.0889,237.1244,236.3798,236.5482,49742.0
2020-07-27 15:00:00,266.85,267.42,266.82,267.3,66375.0,236.5482,237.0535,236.5216,236.9471,66375.0
2020-07-27 15:30:00,267.31,267.95,267.23,267.42,244757.0,236.956,237.5233,236.885,237.0535,244757.0
2020-07-28 09:30:00,268.56,269.07,264.66,265.68,194865.0,238.064,238.5161,234.6069,235.5111,194865.0
2020-07-28 10:00:00,265.68,266.88,265.31,266.51,117285.0,235.5111,236.5748,235.1831,236.2468,117285.0
2020-07-28 10:30:00,266.56,266.75,266.09,266.56,70334.0,236.2911,236.4595,235.8745,236.2911,70334.0
2020-07-28 11:00:00,266.54,267.85,266.05,267.74,68016.0,236.2734,237.4346,235.839,237.3371,68016.0
2020-07-28 11:30:00,267.74,268.14,267.12,267.18,66354.0,237.3371,237.6917,236.7875,236.8407,66354.0
2020-07-28 12:00:00,267.11,267.18,266.68,266.93,50858.0,236.7787,236.8407,236.3975,236.6191,50858.0
2020-07-28 12:30:00,266.98,267.52,266.77,267.47,47977.0,236.6634,237.1421,236.4773,237.0978,47977.0
2020-07-28 13:00:00,267.47,267.65,266.93,267.36,67931.0,237.0978,237.2573,236.6191,237.0003,67931.0
2020-07-28 13:30:00,267.52,267.96,267.28,267.9,64229.0,237.1421,237.5321,236.9294,237.479,64229.0
2020-07-28 14:00:00,267.96,268.06,267.22,267.22,61348.0,237.5321,237.6208,236.8762,236.8762,61348.0
2020-07-28 14:30:00,267.31,267.64,267.15,267.3,70973.0,236.956,237.2485,236.8141,236.9471,70973.0
2020-07-28 15:00:00,267.26,267.39,266.14,266.15,86127.0,236.9116,237.0269,235.9188,235.9277,86127.0
2020-07-28 15:30:00,266.15,266.64,264.75,265.32,269632.0,235.9277,236.362,234.6867,235.1919,269632.0
2020-07-29 09:30:00,264.8,266.53,264.8,266.49,209859.0,234.731,236.2645,234.731,236.2291,209859.0
2020-07-29 10:00:00,266.54,266.85,265.76,266.06,161323.0,236.2734,236.5482,235.582,235.8479,161323.0
2020-07-29 10:30:00,266.0,266.9,265.56,266.85,170525.0,235.7947,236.5925,235.4047,236.5482,170525.0
2020-07-29 11:00:00,266.84,267.11,265.46,265.75,143783.0,236.5393,236.7787,235.316,235.5731,143783.0
2020-07-29 11:30:00,265.71,265.71,264.82,264.99,96137.0,235.5376,235.5376,234.7487,234.8994,96137.0
2020-07-29 12:00:00,264.98,265.67,264.41,265.62,101601.0,234.8905,235.5022,234.3853,235.4579,101601.0
2020-07-29 12:30:00,265.61,265.98,265.17,265.35,77973.0,235.449,235.777,235.059,235.2185,77973.0
2020-07-29 13:00:00,265.34,265.38,264.88,265.12,67660.0,235.2097,235.2451,234.8019,235.0146,67660.0
2020-07-29 13:30:00,265.05,265.05,264.43,264.57,71723.0,234.9526,234.9526,234.403,234.5271,71723.0
2020-07-29 14:00:00,264.57,265.24,264.51,265.09,97504.0,234.5271,235.121,234.4739,234.988,97504.0
2020-07-29 14:30:00,265.1,265.91,264.91,264.94,133869.0,234.9969,235.7149,234.8285,234.8551,133869.0
2020-07-29 15:00:00,264.99,265.14,264.34,264.81,181741.0,234.8994,235.0324,234.3232,234.7398,181741.0
2020-07-29 15:30:00,264.81,265.28,264.17,264.65,379401.0,234.7398,235.1565,234.1725,234.598,379401.0
2020-07-30 09:30:00,263.34,264.14,261.92,262.21,314677.0,233.4368,234.1459,232.178,232.4351,314677.0
2020-07-30 10:00:00,262.13,263.42,261.55,263.42,161325.0,232.3642,233.5077,231.85,233.5077,161325.0
2020-07-30 10:30:00,263.34,264.5,263.03,264.5,98460.0,233.4368,234.465,233.162,234.465,98460.0
2020-07-30 11:00:00,264.49,265.4,264.09,264.79,97708.0,234.4562,235.2628,234.1016,234.7221,97708.0
2020-07-30 11:30:00,264.85,265.99,264.68,265.64,87051.0,234.7753,235.7858,234.6246,235.4756,87051.0
2020-07-30 12:00:00,265.77,266.98,265.19,266.17,82050.0,235.5908,236.6634,235.0767,235.9454,82050.0
2020-07-30 12:30:00,266.24,266.32,265.69,266.23,49378.0,236.0075,236.0784,235.5199,235.9986,49378.0
2020-07-30 13:00:00,266.19,267.03,266.06,266.32,76105.0,235.9631,236.7078,235.8479,236.0784,76105.0
2020-07-30 13:30:00,266.31,266.44,265.5,266.39,55539.0,236.0695,236.1847,235.3515,236.1404,55539.0
2020-07-30 14:00:00,266.42,266.87,266.15,266.33,50994.0,236.167,236.5659,235.9277,236.0872,50994.0
2020-07-30 14:30:00,266.36,267.35,266.3,266.84,88274.0,236.1138,236.9914,236.0606,236.5393,88274.0
2020-07-30 15:00:00,266.89,267.08,266.15,266.44,84285.0,236.5837,236.7521,235.9277,236.1847,84285.0
2020-07-30 15:30:00,266.47,266.49,265.78,266.46,193500.0,236.2113,236.2291,235.5997,236.2025,193500.0
2020-07-31 09:30:00,265.0,267.17,264.73,265.75,288131.0,234.9083,236.8319,234.6689,235.5731,288131.0
2020-07-31 10:00:00,265.79,265.9,264.08,264.63,122716.0,235.6086,235.7061,234.0927,234.5803,122716.0
2020-07-31 10:30:00,264.6,265.75,263.35,263.86,74144.0,234.5537,235.5731,233.4456,233.8977,74144.0
2020-07-31 11:00:00,263.69,265.07,263.63,264.78,61496.0,233.747,234.9703,233.6938,234.7132,61496.0
2020-07-31 11:30:00,264.77,264.99,263.69,264.1,70878.0,234.7044,234.8994,233.747,234.1105,70878.0
2020-07-31 12:00:00,264.11,264.12,262.76,262.98,69908.0,234.1193,234.1282,232.9226,233.1176,69908.0
2020-07-31 12:30:00,262.98,263.01,261.13,261.65,81358.0,233.1176,233.1442,231.4777,231.9387,81358.0
2020-07-31 13:00:00,261.62,262.13,261.49,261.7,71324.0,231.9121,232.3642,231.7968,231.983,71324.0
2020-07-31 13:30:00,261.74,262.12,261.34,261.38,72131.0,232.0185,232.3553,231.6639,231.6993,72131.0
2020-07-31 14:00:00,261.35,261.86,260.61,261.82,84974.0,231.6727,232.1248,231.0168,232.0894,84974.0
2020-07-31 14:30:00,261.84,263.06,261.54,262.99,86614.0,232.1071,233.1886,231.8412,233.1265,86614.0
2020-07-31 15:00:00,262.95,263.85,262.53,263.45,150899.0,233.0911,233.8889,232.7187,233.5343,150899.0
2020-07-31 15:30:00,263.51,265.65,263.42,265.44,445238.0,233.5875,235.4845,233.5077,235.2983,445238.0
2020-08-03 09:30:00,266.73,267.34,266.02,267.32,247291.0,236.4418,236.9826,235.8124,236.9648,247291.0
2020-08-03 10:00:00,267.27,268.58,267.27,267.98,137751.0,236.9205,238.0817,236.9205,237.5499,137751.0
2020-08-03 10:30:00,267.99,268.45,266.95,267.02,86905.0,237.5587,237.9665,236.6368,236.6989,86905.0
2020-08-03 11:00:00,267.03,267.64,266.7,266.77,75275.0,236.7078,237.2485,236.4152,236.4773,75275.0
2020-08-03 11:30:00,266.79,267.4,266.57,266.72,59426.0,236.495,237.0357,236.3,236.433,59426.0
2020-08-03 12:00:00,266.73,266.82,266.05,266.11,82396.0,236.4418,236.5216,235.839,235.8922,82396.0
2020-08-03 12:30:00,266.05,266.39,265.77,266.36,58946.0,235.839,236.1404,235.5908,236.1138,58946.0
2020-08-03 13:00:00,266.34,266.58,265.96,266.48,52660.0,236.0961,236.3089,235.7593,236.2202,52660.0
2020-08-03 13:30:00,266.43,267.0,266.3,266.44,63930.0,236.1759,236.6812,236.0606,236.1847,63930.0
2020-08-03 14:00:00,266.48,266.58,266.2,266.26,47303.0,236.2202,236.3089,235.972,236.0252,47303.0
2020-08-03 14:30:00,266.26,266.52,265.89,266.17,67236.0,236.0252,236.2557,235.6972,235.9454,67236.0
2020-08-03 15:00:00,266.13,266.39,265.95,266.16,71637.0,235.91,236.1404,235.7504,235.9365,71637.0
2020-08-03 15:30:00,266.16,266.77,265.67,266.05,261997.0,235.9365,236.4773,235.5022,235.839,261997.0
2020-08-04 09:30:00,266.63,266.92,264.07,264.11,178340.0,236.3532,236.6102,234.0839,234.1193,178340.0
2020-08-04 10:00:00,264.1,265.68,263.84,265.61,109153.0,234.1105,235.5111,233.88,235.449,109153.0
2020-08-04 10:30:00,265.64,266.83,264.98,266.79,141329.0,235.4756,236.5305,234.8905,236.495,141329.0
2020-08-04 11:00:00,266.83,267.54,266.67,267.36,113410.0,236.5305,237.1598,236.3886,237.0003,113410.0
2020-08-04 11:30:00,267.34,267.7,267.11,267.32,83549.0,236.9826,237.3017,236.7787,236.9648,83549.0
2020-08-04 12:00:00,267.36,267.39,266.45,266.79,47891.0,237.0003,237.0269,236.1936,236.495,47891.0
2020-08-04 12:30:00,266.83,266.88,265.93,266.14,57836.0,236.5305,236.5748,235.7327,235.9188,57836.0
2020-08-04 13:00:00,266.08,266.87,265.79,265.88,63712.0,235.8656,236.5659,235.6086,235.6883,63712.0
2020-08-04 13:30:00,265.94,266.32,265.81,266.32,64159.0,235.7415,236.0784,235.6263,236.0784,64159.0
2020-08-04 14:00:00,266.33,266.62,265.8,265.84,54500.0,236.0872,236.3443,235.6174,235.6529,54500.0
2020-08-04 14:30:00,265.79,266.22,265.59,266.18,67034.0,235.6086,235.9897,235.4313,235.9543,67034.0
2020-08-04 15:00:00,266.18,267.03,266.18,266.8,72032.0,235.9543,236.7078,235.9543,236.5039,72032.0
2020-08-04 15:30:00,266.82,267.89,266.37,267.81,196909.0,236.5216,237.4701,236.1227,237.3992,196909.0
2020-08-05 09:30:00,268.39,268.39,266.88,268.2,135638.0,237.9133,237.9133,236.5748,237.7449,135638.0
2020-08-05 10:00:00,268.3,268.38,265.9,266.11,144872.0,237.8335,237.9045,235.7061,235.8922,144872.0
2020-08-05 10:30:00,266.13,267.36,265.89,266.86,122235.0,235.91,237.0003,235.6972,236.5571,122235.0
2020-08-05 11:00:00,266.9,267.76,266.88,267.38,78703.0,236.5925,237.3549,236.5748,237.018,78703.0
2020-08-05 11:30:00,267.31,267.6,266.61,267.06,47256.0,236.956,237.213,236.3354,236.7343,47256.0
2020-08-05 12:00:00,267.07,267.16,266.35,266.6,45111.0,236.7432,236.823,236.105,236.3266,45111.0
2020-08-05 12:30:00,266.57,267.45,266.51,267.13,54762.0,236.3,237.0801,236.2468,236.7964,54762.0
2020-08-05 13:00:00,267.22,267.22,266.73,266.91,47021.0,236.8762,236.8762,236.4418,236.6014,47021.0
2020-08-05 13:30:00,266.88,267.2,266.77,267.2,56945.0,236.5748,236.8584,236.4773,236.8584,56945.0
2020-08-05 14:00:00,267.2,267.42,266.95,267.42,53237.0,236.8584,237.0535,236.6368,237.0535,53237.0
2020-08-05 14:30:00,267.41,267.59,266.93,267.17,61233.0,237.0446,237.2042,236.6191,236.8319,61233.0
2020-08-05 15:00:00,267.19,267.52,266.94,267.25,64262.0,236.8496,237.1421,236.628,236.9028,64262.0
2020-08-05 15:30:00,267.34,267.93,266.8,267.48,242992.0,236.9826,237.5056,236.5039,237.1067,242992.0
2020-08-06 09:30:00,266.6,269.54,266.53,269.29,196319.0,236.3266,238.9327,236.2645,238.7111,196319.0
2020-08-06 10:00:00,269.38,269.63,268.76,269.21,108532.0,238.7909,239.0125,238.2413,238.6402,108532.0
2020-08-06 10:30:00,269.22,269.59,268.06,268.85,74831.0,238.6491,238.9771,237.6208,238.3211,74831.0
2020-08-06 11:00:00,268.85,268.86,268.08,268.25,87362.0,238.3211,238.3299,237.6385,237.7892,87362.0
2020-08-06 11:30:00,268.35,268.69,268.08,268.56,73138.0,237.8779,238.1793,237.6385,238.064,73138.0
2020-08-06 12:00:00,268.56,268.67,268.22,268.3,43220.0,238.064,238.1615,237.7626,237.8335,43220.0
2020-08-06 12:30:00,268.29,268.56,268.11,268.56,39549.0,237.8247,238.064,237.6651,238.064,39549.0
2020-08-06 13:00:00,268.57,268.95,268.49,268.66,48765.0,238.0729,238.4097,238.002,238.1527,48765.0
2020-08-06 13:30:00,268.67,269.12,268.62,268.82,39200.0,238.1615,238.5604,238.1172,238.2945,39200.0
2020-08-06 14:00:00,268.84,269.5,268.8,269.43,57706.0,238.3122,238.8973,238.2768,238.8352,57706.0
2020-08-06 14:30:00,269.37,270.44,269.37,269.66,155847.0,238.782,239.7305,238.782,239.0391,155847.0
2020-08-06 15:00:00,269.7,270.06,269.0,269.34,115649.0,239.0746,239.3937,238.4541,238.7554,115649.0
2020-08-06 15:30:00,269.36,269.87,269.22,269.39,315943.0,238.7732,239.2253,238.6491,238.7998,315943.0
2020-08-07 09:30:00,270.61,274.92,270.61,273.65,429015.0,239.8812,243.7018,239.8812,242.576,429015.0
2020-08-07 10:00:00,273.61,274.0,271.57,272.01,145540.0,242.5406,242.8863,240.7322,241.1223,145540.0
2020-08-07 10:30:00,272.01,274.07,272.01,273.44,154402.0,241.1223,242.9483,241.1223,242.3899,154402.0
2020-08-07 11:00:00,273.5,274.09,272.26,272.32,87070.0,242.4431,242.9661,241.3439,241.3971,87070.0
2020-08-07 11:30:00,272.34,272.71,272.06,272.08,82933.0,241.4148,241.7428,241.1666,241.1843,82933.0
2020-08-07 12:00:00,272.04,273.01,271.93,272.97,80911.0,241.1488,242.0087,241.0513,241.9732,80911.0
2020-08-07 12:30:00,272.96,273.1,272.13,272.17,42500.0,241.9644,242.0885,241.2286,241.2641,42500.0
2020-08-07 13:00:00,272.19,272.19,271.2,271.91,74563.0,241.2818,241.2818,240.4042,241.0336,74563.0
2020-08-07 13:30:00,271.83,272.15,271.0,271.0,76058.0,240.9627,241.2464,240.2269,240.2269,76058.0
2020-08-07 14:00:00,271.14,271.43,269.95,270.02,110861.0,240.351,240.6081,239.2962,239.3582,110861.0
2020-08-07 14:30:00,270.11,270.77,270.0,270.52,84717.0,239.438,240.0231,239.3405,239.8015,84717.0
2020-08-07 15:00:00,270.4,270.92,269.81,270.35,114927.0,239.6951,240.156,239.1721,239.6508,114927.0
2020-08-07 15:30:00,270.5,272.08,270.41,271.69,281524.0,239.7837,241.1843,239.7039,240.8386,281524.0
2020-08-10 09:30:00,272.42,274.64,271.98,273.34,218281.0,241.4857,243.4536,241.0957,242.3012,218281.0
2020-08-10 10:00:00,273.3,273.32,272.23,272.96,130068.0,242.2658,242.2835,241.3173,241.9644,130068.0
2020-08-10 10:30:00,273.1,273.34,271.79,271.84,120560.0,242.0885,242.3012,240.9272,240.9716,120560.0
2020-08-10 11:00:00,271.85,273.55,271.8,273.45,96711.0,240.9804,242.4874,240.9361,242.3987,96711.0
2020-08-10 11:30:00,273.38,273.94,272.58,273.92,84374.0,242.3367,242.8331,241.6275,242.8154,84374.0
2020-08-10 12:00:00,273.89,273.97,273.3,273.55,59876.0,242.7888,242.8597,242.2658,242.4874,59876.0
2020-08-10 12:30:00,273.58,274.03,273.43,273.74,62867.0,242.514,242.9129,242.381,242.6558,62867.0
2020-08-10 13:00:00,273.83,274.05,273.32,274.04,56951.0,242.7356,242.9306,242.2835,242.9217,56951.0
2020-08-10 13:30:00,274.06,274.11,273.75,274.01,68350.0,242.9395,242.9838,242.6647,242.8951,68350.0
2020-08-10 14:00:00,274.03,274.64,273.99,274.59,78486.0,242.9129,243.4536,242.8774,243.4093,78486.0
2020-08-10 14:30:00,274.6,274.87,274.22,274.55,113980.0,243.4182,243.6575,243.0813,243.3738,113980.0
2020-08-10 15:00:00,274.54,274.95,274.21,274.41,131014.0,243.365,243.7284,243.0724,243.2497,131014.0
2020-08-10 15:30:00,274.39,275.0,274.11,274.88,282756.0,243.232,243.7727,242.9838,243.6664,282756.0
2020-08-11 09:30:00,277.69,279.37,276.5,277.53,520377.0,246.1573,247.6465,245.1024,246.0154,520377.0
2020-08-11 10:00:00,277.5,278.04,276.62,277.88,307685.0,245.9888,246.4675,245.2088,246.3257,307685.0
2020-08-11 10:30:00,277.88,278.67,277.02,277.64,164419.0,246.3257,247.026,245.5634,246.1129,164419.0
2020-08-11 11:00:00,277.69,278.34,277.3,278.31,98366.0,246.1573,246.7335,245.8116,246.7069,98366.0
2020-08-11 11:30:00,278.25,278.35,277.1,277.3,72337.0,246.6537,246.7423,245.6343,245.8116,72337.0
2020-08-11 12:00:00,277.31,277.56,276.87,277.48,70378.0,245.8204,246.042,245.4304,245.9711,70378.0
2020-08-11 12:30:00,277.42,277.68,277.0,277.25,73237.0,245.9179,246.1484,245.5456,245.7672,73237.0
2020-08-11 13:00:00,277.19,277.68,276.61,277.5,84290.0,245.714,246.1484,245.1999,245.9888,84290.0
2020-08-11 13:30:00,277.48,277.66,277.02,277.6,83070.0,245.9711,246.1307,245.5634,246.0775,83070.0
2020-08-11 14:00:00,277.63,277.96,277.1,277.23,84973.0,246.1041,246.3966,245.6343,245.7495,84973.0
2020-08-11 14:30:00,277.29,277.39,276.84,277.36,103529.0,245.8027,245.8913,245.4038,245.8647,103529.0
2020-08-11 15:00:00,277.28,277.52,275.48,276.28,136028.0,245.7938,246.0066,244.1982,244.9074,136028.0
2020-08-11 15:30:00,276.2,276.21,274.41,274.88,304777.0,244.8365,244.8453,243.2497,243.6664,304777.0
2020-08-12 09:30:00,279.75,279.75,276.96,278.57,264389.0,247.9833,247.9833,245.5102,246.9373,264389.0
2020-08-12 10:00:00,278.59,279.45,278.59,278.97,113746.0,246.9551,247.7174,246.9551,247.2919,113746.0
2020-08-12 10:30:00,278.97,280.57,278.96,280.31,276849.0,247.2919,248.7102,247.2831,248.4798,276849.0
2020-08-12 11:00:00,280.28,280.74,280.03,280.42,130286.0,248.4532,248.8609,248.2316,248.5773,130286.0
2020-08-12 11:30:00,280.38,280.68,280.09,280.62,72457.0,248.5418,248.8077,248.2847,248.7546,72457.0
2020-08-12 12:00:00,280.61,281.6,280.49,281.42,108291.0,248.7457,249.6233,248.6393,249.4637,108291.0
2020-08-12 12:30:00,281.43,282.97,281.36,281.4,435056.0,249.4726,250.8377,249.4105,249.446,435056.0
2020-08-12 13:00:00,281.34,281.91,280.06,280.14,175563.0,249.3928,249.8981,248.2581,248.3291,175563.0
2020-08-12 13:30:00,280.24,281.82,280.22,281.82,81304.0,248.4177,249.8183,248.4,249.8183,81304.0
2020-08-12 14:00:00,281.78,282.19,281.63,281.63,114089.0,249.7828,250.1463,249.6499,249.6499,114089.0
2020-08-12 14:30:00,281.57,282.28,281.48,282.22,76673.0,249.5967,250.2261,249.5169,250.1729,76673.0
2020-08-12 15:00:00,282.22,282.95,282.03,282.35,161444.0,250.1729,250.82,250.0044,250.2881,161444.0
2020-08-12 15:30:00,282.37,282.47,281.06,281.53,356674.0,250.3058,250.3945,249.1446,249.5612,356674.0
2020-08-13 09:30:00,281.16,281.98,279.74,281.21,238200.0,249.2332,249.9601,247.9745,249.2776,238200.0
2020-08-13 10:00:00,281.26,281.74,280.47,280.65,85509.0,249.3219,249.7474,248.6216,248.7812,85509.0
2020-08-13 10:30:00,280.55,281.28,280.48,280.93,86262.0,248.6925,249.3396,248.6305,249.0294,86262.0
2020-08-13 11:00:00,280.92,282.66,280.83,282.3,107189.0,249.0205,250.5629,248.9407,250.2438,107189.0
2020-08-13 11:30:00,282.39,282.51,281.42,281.88,101564.0,250.3236,250.4299,249.4637,249.8715,101564.0
2020-08-13 12:00:00,281.9,281.94,281.47,281.9,46342.0,249.8892,249.9247,249.508,249.8892,46342.0
2020-08-13 12:30:00,281.9,282.14,281.78,282.09,59627.0,249.8892,250.102,249.7828,250.0576,59627.0
2020-08-13 13:00:00,282.12,282.24,281.46,281.69,83591.0,250.0842,250.1906,249.4992,249.7031,83591.0
2020-08-13 13:30:00,281.63,282.44,281.48,281.91,69895.0,249.6499,250.3679,249.5169,249.8981,69895.0
2020-08-13 14:00:00,281.97,282.12,280.98,281.65,74347.0,249.9513,250.0842,249.0737,249.6676,74347.0
2020-08-13 14:30:00,281.63,281.88,280.38,280.62,111674.0,249.6499,249.8715,248.5418,248.7546,111674.0
2020-08-13 15:00:00,280.58,281.6,280.35,281.42,83881.0,248.7191,249.6233,248.5152,249.4637,83881.0
2020-08-13 15:30:00,281.45,281.87,281.2,281.72,164349.0,249.4903,249.8626,249.2687,249.7296,164349.0
2020-08-14 09:30:00,281.14,281.86,279.6,280.31,225137.0,249.2155,249.8538,247.8504,248.4798,225137.0
2020-08-14 10:00:00,280.34,281.16,280.16,280.53,100787.0,248.5064,249.2332,248.3468,248.6748,100787.0
2020-08-14 10:30:00,280.5,281.86,280.5,281.55,99461.0,248.6482,249.8538,248.6482,249.579,99461.0
2020-08-14 11:00:00,281.53,281.71,281.1,281.69,73171.0,249.5612,249.7208,249.1801,249.7031,73171.0
2020-08-14 11:30:00,281.75,282.0,281.25,281.5,168955.0,249.7562,249.9779,249.313,249.5346,168955.0
2020-08-14 12:00:00,281.49,281.58,280.94,280.94,70907.0,249.5258,249.6055,249.0382,249.0382,70907.0
2020-08-14 12:30:00,280.98,281.34,280.61,280.61,95035.0,249.0737,249.3928,248.7457,248.7457,95035.0
2020-08-14 13:00:00,280.6,280.81,280.23,280.78,49846.0,248.7368,248.923,248.4088,248.8964,49846.0
2020-08-14 13:30:00,280.76,280.99,280.62,280.93,54393.0,248.8787,249.0825,248.7546,249.0294,54393.0
2020-08-14 14:00:00,280.93,281.0,280.09,280.36,66875.0,249.0294,249.0914,248.2847,248.5241,66875.0
2020-08-14 14:30:00,280.37,280.74,280.15,280.46,83917.0,248.5329,248.8609,248.3379,248.6127,83917.0
2020-08-14 15:00:00,280.46,280.68,279.93,279.98,81795.0,248.6127,248.8077,248.1429,248.1872,81795.0
2020-08-14 15:30:00,279.96,280.55,279.19,280.54,303011.0,248.1695,248.6925,247.4869,248.6836,303011.0
2020-08-17 09:30:00,284.4,287.12,283.89,285.01,678045.0,252.1053,254.5165,251.6532,252.6461,678045.0
2020-08-17 10:00:00,285.11,286.0,283.57,284.61,278889.0,252.7347,253.5236,251.3696,252.2915,278889.0
2020-08-17 10:30:00,284.6,286.78,284.6,286.54,301198.0,252.2826,254.2151,252.2826,254.0023,301198.0
2020-08-17 11:00:00,286.54,287.94,285.88,287.71,201584.0,254.0023,255.2433,253.4173,255.0395,201584.0
2020-08-17 11:30:00,287.71,288.33,287.29,287.71,235569.0,255.0395,255.5891,254.6672,255.0395,235569.0
2020-08-17 12:00:00,287.73,287.8,286.98,287.05,186292.0,255.0572,255.1192,254.3924,254.4544,186292.0
2020-08-17 12:30:00,287.06,288.4,287.01,288.18,151468.0,254.4633,255.6511,254.4189,255.4561,151468.0
2020-08-17 13:00:00,288.17,288.28,287.49,287.51,121785.0,255.4472,255.5447,254.8444,254.8622,121785.0
2020-08-17 13:30:00,287.55,287.77,287.08,287.37,90336.0,254.8976,255.0926,254.481,254.7381,90336.0
2020-08-17 14:00:00,287.38,288.65,287.2,288.34,192032.0,254.7469,255.8727,254.5874,255.5979,192032.0
2020-08-17 14:30:00,288.32,288.95,288.32,288.79,253341.0,255.5802,256.1387,255.5802,255.9968,253341.0
2020-08-17 15:00:00,288.77,288.89,288.03,288.17,229066.0,255.9791,256.0855,255.3231,255.4472,229066.0
2020-08-17 15:30:00,288.21,289.22,288.21,288.65,679097.0,255.4827,256.378,255.4827,255.8727,679097.0
2020-08-18 09:30:00,289.0,290.58,283.04,286.23,1327032.0,256.183,257.5836,250.8998,253.7275,1327032.0
2020-08-18 10:00:00,286.28,286.48,283.52,283.66,413299.0,253.7718,253.9491,251.3253,251.4494,413299.0
2020-08-18 10:30:00,283.66,285.21,283.34,285.16,417844.0,251.4494,252.8233,251.1657,252.779,417844.0
2020-08-18 11:00:00,285.16,285.97,284.5,284.86,212438.0,252.779,253.497,252.194,252.5131,212438.0
2020-08-18 11:30:00,284.93,285.35,284.29,285.24,133909.0,252.5751,252.9474,252.0078,252.8499,133909.0
2020-08-18 12:00:00,285.31,286.17,285.12,286.08,185558.0,252.912,253.6743,252.7436,253.5946,185558.0
2020-08-18 12:30:00,286.06,286.6,285.17,286.4,192447.0,253.5768,254.0555,252.7879,253.8782,192447.0
2020-08-18 13:00:00,286.39,286.96,285.91,285.94,191789.0,253.8694,254.3746,253.4439,253.4705,191789.0
2020-08-18 13:30:00,285.97,286.38,285.33,285.38,182806.0,253.497,253.8605,252.9297,252.974,182806.0
2020-08-18 14:00:00,285.39,285.79,284.64,284.66,314388.0,252.9829,253.3375,252.3181,252.3358,314388.0
2020-08-18 14:30:00,284.67,285.99,284.59,285.56,201789.0,252.3447,253.5148,252.2737,253.1336,201789.0
2020-08-18 15:00:00,285.53,285.9,285.17,285.48,213618.0,253.107,253.435,252.7879,253.0627,213618.0
2020-08-18 15:30:00,285.44,285.72,284.56,285.0,391586.0,253.0272,253.2754,252.2472,252.6372,391586.0
2020-08-19 09:30:00,287.46,287.97,283.4,284.4,748331.0,254.8179,255.2699,251.2189,252.1053,748331.0
2020-08-19 10:00:00,284.38,285.5,284.24,284.72,231119.0,252.0876,253.0804,251.9635,252.389,231119.0
2020-08-19 10:30:00,284.76,285.05,283.76,283.9,250426.0,252.4244,252.6815,251.538,251.6621,250426.0
2020-08-19 11:00:00,283.93,284.14,282.41,282.65,271239.0,251.6887,251.8748,250.3413,250.554,271239.0
2020-08-19 11:30:00,282.67,282.99,282.05,282.15,223029.0,250.5718,250.8554,250.0222,250.1108,223029.0
2020-08-19 12:00:00,282.15,283.09,281.93,282.89,187677.0,250.1108,250.9441,249.9158,250.7668,187677.0
2020-08-19 12:30:00,282.94,283.04,282.0,282.05,151088.0,250.8111,250.8998,249.9779,250.0222,151088.0
2020-08-19 13:00:00,282.06,282.51,282.0,282.27,108348.0,250.031,250.4299,249.9779,250.2172,108348.0
2020-08-19 13:30:00,282.3,283.91,282.3,283.53,134210.0,250.2438,251.671,250.2438,251.3341,134210.0
2020-08-19 14:00:00,283.41,283.74,282.41,282.68,153894.0,251.2277,251.5203,250.3413,250.5806,153894.0
2020-08-19 14:30:00,282.75,283.75,282.54,283.49,98329.0,250.6427,251.5291,250.4565,251.2987,98329.0
2020-08-19 15:00:00,283.51,283.89,282.99,283.23,123041.0,251.3164,251.6532,250.8554,251.0682,123041.0
2020-08-19 15:30:00,283.27,283.58,282.5,282.88,450828.0,251.1036,251.3784,250.4211,250.7579,450828.0
2020-08-20 09:30:00,280.54,281.91,279.43,280.66,367325.0,248.6836,249.8981,247.6997,248.79,367325.0
2020-08-20 10:00:00,280.6,281.48,280.25,281.1,174403.0,248.7368,249.5169,248.4266,249.1801,174403.0
2020-08-20 10:30:00,281.14,281.75,280.6,281.3,230627.0,249.2155,249.7562,248.7368,249.3573,230627.0
2020-08-20 11:00:00,281.28,281.36,280.33,280.46,151203.0,249.3396,249.4105,248.4975,248.6127,151203.0
2020-08-20 11:30:00,280.48,281.38,280.18,280.91,170355.0,248.6305,249.4283,248.3645,249.0116,170355.0
2020-08-20 12:00:00,280.94,281.29,280.73,280.8,97927.0,249.0382,249.3485,248.8521,248.9141,97927.0
2020-08-20 12:30:00,280.79,281.78,280.77,281.34,126061.0,248.9053,249.7828,248.8875,249.3928,126061.0
2020-08-20 13:00:00,281.37,281.43,280.88,281.08,86704.0,249.4194,249.4726,248.985,249.1623,86704.0
2020-08-20 13:30:00,281.12,281.72,281.07,281.41,82244.0,249.1978,249.7296,249.1535,249.4549,82244.0
2020-08-20 14:00:00,281.43,281.69,281.15,281.66,72826.0,249.4726,249.7031,249.2244,249.6765,72826.0
2020-08-20 14:30:00,281.66,281.66,281.11,281.32,101738.0,249.6765,249.6765,249.1889,249.3751,101738.0
2020-08-20 15:00:00,281.32,281.86,280.78,280.92,141937.0,249.3751,249.8538,248.8964,249.0205,141937.0
2020-08-20 15:30:00,280.92,281.3,280.28,280.68,370268.0,249.0205,249.3573,248.4532,248.8077,370268.0
2020-08-21 09:30:00,279.97,280.14,278.42,279.15,623413.0,248.1784,248.3291,246.8044,247.4515,623413.0
2020-08-21 10:00:00,279.16,280.35,278.67,278.92,350445.0,247.4603,248.5152,247.026,247.2476,350445.0
2020-08-21 10:30:00,278.97,279.47,278.92,279.21,196966.0,247.2919,247.7351,247.2476,247.5047,196966.0
2020-08-21 11:00:00,279.19,280.48,278.9,278.96,498974.0,247.4869,248.6305,247.2299,247.2831,498974.0
2020-08-21 11:30:00,278.97,279.55,278.75,279.21,218666.0,247.2919,247.8061,247.0969,247.5047,218666.0
2020-08-21 12:00:00,279.25,280.38,279.08,280.2,124191.0,247.5401,248.5418,247.3894,248.3823,124191.0
2020-08-21 12:30:00,280.17,280.41,279.86,280.24,92453.0,248.3557,248.5684,248.0809,248.4177,92453.0
2020-08-21 13:00:00,280.28,281.13,280.0,280.85,118689.0,248.4532,249.2066,248.205,248.9584,118689.0
2020-08-21 13:30:00,280.84,281.8,280.81,281.8,89554.0,248.9496,249.8006,248.923,249.8006,89554.0
2020-08-21 14:00:00,281.8,281.89,281.4,281.85,248711.0,249.8006,249.8803,249.446,249.8449,248711.0
2020-08-21 14:30:00,281.85,282.86,281.55,282.58,282885.0,249.8449,250.7402,249.579,250.492,282885.0
2020-08-21 15:00:00,282.55,282.76,282.3,282.53,117310.0,250.4654,250.6516,250.2438,250.4477,117310.0
2020-08-21 15:30:00,282.52,283.55,282.48,283.22,373134.0,250.4388,251.3518,250.4033,251.0593,373134.0
2020-08-24 09:30:00,284.99,284.99,281.92,282.92,350493.0,252.6283,252.6283,249.9069,250.7934,350493.0
2020-08-24 10:00:00,282.97,284.6,282.6,284.32,242903.0,250.8377,252.2826,250.5097,252.0344,242903.0
2020-08-24 10:30:00,284.32,285.8,284.09,284.99,283340.0,252.0344,253.3463,251.8305,252.6283,283340.0
2020-08-24 11:00:00,284.95,285.85,284.73,285.26,146193.0,252.5929,253.3907,252.3979,252.8677,146193.0
2020-08-24 11:30:00,285.26,285.67,284.85,285.42,109728.0,252.8677,253.2311,252.5042,253.0095,109728.0
2020-08-24 12:00:00,285.44,286.26,285.1,286.22,152893.0,253.0272,253.7541,252.7258,253.7187,152893.0
2020-08-24 12:30:00,286.25,286.71,285.96,286.6,100434.0,253.7453,254.153,253.4882,254.0555,100434.0
2020-08-24 13:00:00,286.61,286.85,285.33,285.46,84096.0,254.0644,254.2771,252.9297,253.045,84096.0
2020-08-24 13:30:00,285.38,285.59,284.82,285.39,82446.0,252.974,253.1602,252.4776,252.9829,82446.0
2020-08-24 14:00:00,285.35,285.58,284.62,284.8,108323.0,252.9474,253.1513,252.3003,252.4599,108323.0
2020-08-24 14:30:00,284.82,285.12,283.98,284.17,105968.0,252.4776,252.7436,251.733,251.9014,105968.0
2020-08-24 15:00:00,284.16,285.55,283.92,285.43,120540.0,251.8926,253.1247,251.6798,253.0184,120540.0
2020-08-24 15:30:00,285.4,286.83,285.31,286.8,456197.0,252.9918,254.2594,252.912,254.2328,456197.0
2020-08-25 09:30:00,287.27,287.48,284.37,284.74,329450.0,254.6494,254.8356,252.0787,252.4067,329450.0
2020-08-25 10:00:00,285.0,285.33,283.88,285.1,184955.0,252.6372,252.9297,251.6444,252.7258,184955.0
2020-08-25 10:30:00,285.08,285.11,284.08,284.86,150941.0,252.7081,252.7347,251.8217,252.5131,150941.0
2020-08-25 11:00:00,284.8,285.87,284.66,285.12,126199.0,252.4599,253.4084,252.3358,252.7436,126199.0
2020-08-25 11:30:00,285.17,285.24,284.34,284.81,100707.0,252.7879,252.8499,252.0521,252.4688,100707.0
2020-08-25 12:00:00,284.83,285.68,284.62,285.61,82499.0,252.4865,253.24,252.3003,253.1779,82499.0
2020-08-25 12:30:00,285.61,285.83,285.19,285.32,76621.0,253.1779,253.3729,252.8056,252.9209,76621.0
2020-08-25 13:00:00,285.32,285.79,285.06,285.62,69238.0,252.9209,253.3375,252.6904,253.1868,69238.0
2020-08-25 13:30:00,285.59,285.84,285.38,285.5,81525.0,253.1602,253.3818,252.974,253.0804,81525.0
2020-08-25 14:00:00,285.5,286.05,285.37,285.75,90452.0,253.0804,253.568,252.9652,253.302,90452.0
2020-08-25 14:30:00,285.75,286.01,285.42,285.84,91872.0,253.302,253.5325,253.0095,253.3818,91872.0
2020-08-25 15:00:00,285.85,285.96,285.59,285.88,84171.0,253.3907,253.4882,253.1602,253.4173,84171.0
2020-08-25 15:30:00,285.88,286.15,285.38,286.12,234688.0,253.4173,253.6566,252.974,253.63,234688.0
2020-08-26 09:30:00,287.73,288.49,286.27,287.53,375367.0,255.0572,255.7309,253.763,254.8799,375367.0
2020-08-26 10:00:00,287.5,289.1,287.24,288.73,158489.0,254.8533,256.2716,254.6228,255.9436,158489.0
2020-08-26 10:30:00,288.75,289.73,288.22,288.36,192660.0,255.9614,256.8301,255.4915,255.6157,192660.0
2020-08-26 11:00:00,288.36,289.39,288.33,289.34,106964.0,255.6157,256.5287,255.5891,256.4844,106964.0
2020-08-26 11:30:00,289.32,289.47,288.62,289.29,91801.0,256.4666,256.5996,255.8461,256.44,91801.0
2020-08-26 12:00:00,289.34,289.54,288.89,288.91,97717.0,256.4844,256.6617,256.0855,256.1032,97717.0
2020-08-26 12:30:00,288.87,289.07,288.51,288.95,130070.0,256.0677,256.245,255.7486,256.1387,130070.0
2020-08-26 13:00:00,288.9,289.48,288.9,289.45,215697.0,256.0943,256.6085,256.0943,256.5819,215697.0
2020-08-26 13:30:00,289.46,290.55,289.45,290.51,325947.0,256.5907,257.557,256.5819,257.5215,325947.0
2020-08-26 14:00:00,290.52,292.12,290.46,291.78,177063.0,257.5304,258.9487,257.4772,258.6473,177063.0
2020-08-26 14:30:00,291.81,291.83,290.61,290.61,163388.0,258.6739,258.6916,257.6102,257.6102,163388.0
2020-08-26 15:00:00,290.64,292.09,290.39,291.62,148474.0,257.6367,258.9221,257.4151,258.5055,148474.0
2020-08-26 15:30:00,291.69,292.05,291.3,291.95,340241.0,258.5675,258.8866,258.2218,258.798,340241.0
2020-08-27 09:30:00,292.22,292.95,288.94,289.0,465855.0,259.0373,259.6844,256.1298,256.183,465855.0
2020-08-27 10:00:00,289.01,289.5,287.17,289.25,256164.0,256.1918,256.6262,254.5608,256.4046,256164.0
2020-08-27 10:30:00,289.22,289.86,288.29,289.06,158822.0,256.378,256.9453,255.5536,256.2362,158822.0
2020-08-27 11:00:00,289.0,289.76,288.49,288.67,157930.0,256.183,256.8567,255.7309,255.8905,157930.0
2020-08-27 11:30:00,288.7,289.49,288.21,288.85,149393.0,255.917,256.6173,255.4827,256.05,149393.0
2020-08-27 12:00:00,288.87,288.95,287.86,287.93,103296.0,256.0677,256.1387,255.1724,255.2345,103296.0
2020-08-27 12:30:00,287.94,288.19,286.56,287.13,160053.0,255.2433,255.465,254.02,254.5253,160053.0
2020-08-27 13:00:00,287.09,288.68,286.86,288.66,121201.0,254.4899,255.8993,254.286,255.8816,121201.0
2020-08-27 13:30:00,288.69,289.48,288.27,289.47,100636.0,255.9082,256.6085,255.5359,256.5996,100636.0
2020-08-27 14:00:00,289.4,289.98,289.35,289.9,121873.0,256.5376,257.0517,256.4932,256.9808,121873.0
2020-08-27 14:30:00,289.88,289.92,289.01,289.34,80331.0,256.9631,256.9985,256.1918,256.4844,80331.0
2020-08-27 15:00:00,289.37,289.67,289.04,289.36,82393.0,256.511,256.7769,256.2184,256.5021,82393.0
2020-08-27 15:30:00,289.38,289.49,288.5,288.7,213265.0,256.5198,256.6173,255.7398,255.917,213265.0
2020-08-28 09:30:00,288.31,288.83,286.44,288.44,229047.0,255.5713,256.0323,253.9137,255.6866,229047.0
2020-08-28 10:00:00,288.36,288.52,287.1,287.12,97305.0,255.6157,255.7575,254.4987,254.5165,97305.0
2020-08-28 10:30:00,287.17,287.36,286.34,286.63,132221.0,254.5608,254.7292,253.825,254.0821,132221.0
2020-08-28 11:00:00,286.67,287.55,286.58,287.17,77398.0,254.1176,254.8976,254.0378,254.5608,77398.0
2020-08-28 11:30:00,287.14,287.14,286.36,286.43,75725.0,254.5342,254.5342,253.8428,253.9048,75725.0
2020-08-28 12:00:00,286.41,287.13,286.36,287.05,74690.0,253.8871,254.5253,253.8428,254.4544,74690.0
2020-08-28 12:30:00,287.06,287.07,286.3,286.44,75834.0,254.4633,254.4721,253.7896,253.9137,75834.0
2020-08-28 13:00:00,286.4,286.4,285.1,285.4,140156.0,253.8782,253.8782,252.7258,252.9918,140156.0
2020-08-28 13:30:00,285.4,285.5,284.77,285.43,113569.0,252.9918,253.0804,252.4333,253.0184,113569.0
2020-08-28 14:00:00,285.49,285.87,285.11,285.76,80976.0,253.0716,253.4084,252.7347,253.3109,80976.0
2020-08-28 14:30:00,285.79,286.5,285.73,286.5,87636.0,253.3375,253.9669,253.2843,253.9669,87636.0
2020-08-28 15:00:00,286.49,287.35,286.41,286.73,113297.0,253.958,254.7203,253.8871,254.1707,113297.0
2020-08-28 15:30:00,286.72,286.94,286.26,286.34,334373.0,254.1619,254.3569,253.7541,253.825,334373.0
2020-08-31 09:30:00,285.26,286.69,283.7,284.16,287669.0,252.8677,254.1353,251.4848,251.8926,287669.0
2020-08-31 10:00:00,284.13,284.6,283.9,284.1,151670.0,251.866,252.2826,251.6621,251.8394,151670.0
2020-08-31 10:30:00,284.12,284.52,283.91,284.35,123546.0,251.8571,252.2117,251.671,252.061,123546.0
2020-08-31 11:00:00,284.35,284.86,282.87,283.17,147881.0,252.061,252.5131,250.7491,251.015,147881.0
2020-08-31 11:30:00,283.22,284.02,282.99,283.69,86487.0,251.0593,251.7685,250.8554,251.4759,86487.0
2020-08-31 12:00:00,283.72,284.34,283.4,283.61,150023.0,251.5025,252.0521,251.2189,251.405,150023.0
2020-08-31 12:30:00,283.57,285.08,283.5,285.04,106288.0,251.3696,252.7081,251.3075,252.6727,106288.0
2020-08-31 13:00:00,284.88,285.31,284.7,285.04,86743.0,252.5308,252.912,252.3713,252.6727,86743.0
2020-08-31 13:30:00,285.06,285.5,284.84,285.15,87764.0,252.6904,253.0804,252.4954,252.7702,87764.0
2020-08-31 14:00:00,285.16,285.19,284.63,284.76,76164.0,252.779,252.8056,252.3092,252.4244,76164.0
2020-08-31 14:30:00,284.81,285.86,284.81,285.63,109236.0,252.4688,253.3995,252.4688,253.1957,109236.0
2020-08-31 15:00:00,285.62,285.64,284.74,285.15,105851.0,253.1868,253.2045,252.4067,252.7702,105851.0
2020-08-31 15:30:00,285.13,286.18,284.67,284.67,441205.0,252.7524,253.6832,252.3447,252.3447,441205.0
2020-09-01 09:30:00,284.03,285.15,283.5,284.58,253275.0,251.7773,252.7702,251.3075,252.2649,253275.0
2020-09-01 10:00:00,284.64,285.9,284.22,285.56,231923.0,252.3181,253.435,251.9458,253.1336,231923.0
2020-09-01 10:30:00,285.47,285.53,284.38,284.53,145233.0,253.0538,253.107,252.0876,252.2206,145233.0
2020-09-01 11:00:00,284.59,285.8,284.22,285.68,152945.0,252.2737,253.3463,251.9458,253.24,152945.0
2020-09-01 11:30:00,285.67,286.48,285.32,286.17,101332.0,253.2311,253.9491,252.9209,253.6743,101332.0
2020-09-01 12:00:00,286.21,286.68,285.66,285.68,105937.0,253.7098,254.1264,253.2222,253.24,105937.0
2020-09-01 12:30:00,285.62,286.49,285.61,286.37,82609.0,253.1868,253.958,253.1779,253.8516,82609.0
2020-09-01 13:00:00,286.31,286.53,286.06,286.1,72155.0,253.7984,253.9935,253.5768,253.6123,72155.0
2020-09-01 13:30:00,286.1,286.37,285.89,286.03,69439.0,253.6123,253.8516,253.4261,253.5502,69439.0
2020-09-01 14:00:00,286.07,286.3,285.7,286.22,78043.0,253.5857,253.7896,253.2577,253.7187,78043.0
2020-09-01 14:30:00,286.22,286.22,285.89,285.97,73050.0,253.7187,253.7187,253.4261,253.497,73050.0
2020-09-01 15:00:00,285.92,286.05,285.56,285.67,92284.0,253.4527,253.568,253.1336,253.2311,92284.0
2020-09-01 15:30:00,285.65,286.06,285.52,285.94,263834.0,253.2134,253.5768,253.0981,253.4705,263834.0
2020-09-02 09:30:00,285.14,285.62,284.29,284.69,264372.0,254.0814,254.5091,253.324,253.6804,264372.0
2020-09-02 10:00:00,284.73,285.29,283.6,285.29,156856.0,253.7161,254.2151,252.7092,254.2151,156856.0
2020-09-02 10:30:00,285.19,285.56,284.62,284.66,112058.0,254.126,254.4557,253.6181,253.6537,112058.0
2020-09-02 11:00:00,284.72,284.96,284.05,284.29,89586.0,253.7072,253.921,253.1102,253.324,89586.0
2020-09-02 11:30:00,284.33,284.58,284.0,284.39,79354.0,253.3597,253.5824,253.0656,253.4131,79354.0
2020-09-02 12:00:00,284.39,285.28,284.39,285.19,129559.0,253.4131,254.2062,253.4131,254.126,129559.0
2020-09-02 12:30:00,285.15,286.1,285.15,285.82,119227.0,254.0903,254.9369,254.0903,254.6874,119227.0
2020-09-02 13:00:00,285.81,286.65,285.71,286.34,142575.0,254.6784,255.427,254.5893,255.1507,142575.0
2020-09-02 13:30:00,286.3,287.06,286.18,286.62,94961.0,255.1151,255.7923,255.0081,255.4002,94961.0
2020-09-02 14:00:00,286.7,286.7,285.72,286.49,113703.0,255.4715,255.4715,254.5983,255.2844,113703.0
2020-09-02 14:30:00,286.5,287.0,286.15,286.96,109562.0,255.2933,255.7388,254.9814,255.7032,109562.0
2020-09-02 15:00:00,286.97,287.25,286.58,287.04,110903.0,255.7121,255.9616,255.3646,255.7745,110903.0
2020-09-02 15:30:00,287.02,288.04,286.82,287.14,343924.0,255.7567,256.6655,255.5784,255.8636,343924.0
2020-09-03 09:30:00,287.3,287.7,283.47,284.51,250485.0,256.0062,256.3626,252.5933,253.52,250485.0
2020-09-03 10:00:00,284.43,284.51,281.21,282.09,215030.0,253.4488,253.52,250.5795,251.3636,215030.0
2020-09-03 10:30:00,282.09,282.71,280.87,281.46,200587.0,251.3636,251.9161,250.2765,250.8023,200587.0
2020-09-03 11:00:00,281.49,281.5,274.69,275.91,376546.0,250.829,250.8379,244.7697,245.8568,376546.0
2020-09-03 11:30:00,275.8,277.99,275.65,277.34,188959.0,245.7588,247.7102,245.6251,247.131,188959.0
2020-09-03 12:00:00,277.28,277.52,275.9,276.09,127707.0,247.0776,247.2914,245.8479,246.0172,127707.0
2020-09-03 12:30:00,276.07,276.33,274.1,274.13,166292.0,245.9994,246.231,244.2439,244.2707,166292.0
2020-09-03 13:00:00,274.28,275.27,273.0,275.27,210001.0,244.4043,245.2865,243.2638,245.2865,210001.0
2020-09-03 13:30:00,275.19,275.19,273.49,273.87,113663.0,245.2152,245.2152,243.7004,244.039,113663.0
2020-09-03 14:00:00,273.84,274.24,272.85,273.42,158175.0,244.0123,244.3687,243.1301,243.638,158175.0
2020-09-03 14:30:00,273.37,274.77,272.9,273.02,164642.0,243.5935,244.841,243.1747,243.2816,164642.0
2020-09-03 15:00:00,273.04,273.73,272.17,272.39,216390.0,243.2994,243.9142,242.5242,242.7202,216390.0
2020-09-03 15:30:00,272.33,275.04,272.33,274.51,550430.0,242.6667,245.0816,242.6667,244.6093,550430.0
2020-09-04 09:30:00,275.56,276.77,272.35,273.37,329576.0,245.5449,246.6231,242.6846,243.5935,329576.0
2020-09-04 10:00:00,273.13,274.96,269.4,269.43,250056.0,243.3796,245.0103,240.0559,240.0826,250056.0
2020-09-04 10:30:00,269.59,270.06,265.51,267.94,315784.0,240.2252,240.644,236.5896,238.7549,315784.0
2020-09-04 11:00:00,268.1,268.35,264.67,266.0,231666.0,238.8975,239.1203,235.8411,237.0262,231666.0
2020-09-04 11:30:00,266.06,267.9,265.83,267.6,221481.0,237.0797,238.7193,236.8747,238.452,221481.0
2020-09-04 12:00:00,267.53,268.3,266.31,268.07,184370.0,238.3896,239.0757,237.3025,238.8708,184370.0
2020-09-04 12:30:00,268.11,270.16,267.8,269.09,206297.0,238.9064,240.7331,238.6302,239.7797,206297.0
2020-09-04 13:00:00,269.06,269.08,267.52,268.58,101584.0,239.7529,239.7707,238.3807,239.3252,101584.0
2020-09-04 13:30:00,268.57,269.88,268.07,269.61,88875.0,239.3163,240.4836,238.8708,240.243,88875.0
2020-09-04 14:00:00,269.43,269.9,268.58,269.62,91892.0,240.0826,240.5014,239.3252,240.2519,91892.0
2020-09-04 14:30:00,269.54,272.06,269.38,271.98,113721.0,240.1806,242.4262,240.0381,242.3549,113721.0
2020-09-04 15:00:00,272.0,272.07,271.04,271.7,188617.0,242.3727,242.4351,241.5173,242.1054,188617.0
2020-09-04 15:30:00,271.6,271.67,269.57,269.86,574269.0,242.0163,242.0786,240.2074,240.4658,574269.0
2020-09-08 09:30:00,267.11,268.5,262.81,266.28,525039.0,238.0153,239.2539,234.1837,237.2757,525039.0
2020-09-08 10:00:00,266.34,269.63,264.25,268.92,327337.0,237.3292,240.2608,235.4668,239.6282,327337.0
2020-09-08 10:30:00,268.91,269.58,266.3,267.89,170193.0,239.6193,240.2163,237.2936,238.7104,170193.0
2020-09-08 11:00:00,267.81,269.31,267.19,268.46,136910.0,238.6391,239.9757,238.0866,239.2183,136910.0
2020-09-08 11:30:00,268.23,268.62,267.2,268.01,119464.0,239.0133,239.3609,238.0955,238.8173,119464.0
2020-09-08 12:00:00,268.07,268.81,267.18,268.57,177194.0,238.8708,239.5302,238.0777,239.3163,177194.0
2020-09-08 12:30:00,268.52,269.58,268.46,268.95,134232.0,239.2717,240.2163,239.2183,239.6549,134232.0
2020-09-08 13:00:00,268.95,269.78,268.44,269.75,90559.0,239.6549,240.3945,239.2005,240.3678,90559.0
2020-09-08 13:30:00,269.75,271.04,269.41,270.22,183909.0,240.3678,241.5173,240.0648,240.7866,183909.0
2020-09-08 14:00:00,270.24,270.5,269.56,269.94,244075.0,240.8044,241.0361,240.1985,240.5371,244075.0
2020-09-08 14:30:00,269.96,269.96,267.87,268.77,220750.0,240.5549,240.5549,238.6925,239.4945,220750.0
2020-09-08 15:00:00,268.73,270.09,267.59,270.06,304098.0,239.4589,240.6707,238.443,240.644,304098.0
2020-09-08 15:30:00,270.08,270.39,268.83,269.26,558535.0,240.6618,240.9381,239.548,239.9311,558535.0
2020-09-09 09:30:00,272.46,274.68,271.75,274.5,358907.0,242.7826,244.7608,242.1499,244.6004,358907.0
2020-09-09 10:00:00,274.4,276.47,274.12,276.1,302470.0,244.5113,246.3558,244.2618,246.0261,302470.0
2020-09-09 10:30:00,276.18,276.39,274.9,275.55,153502.0,246.0974,246.2845,244.9568,245.536,153502.0
2020-09-09 11:00:00,275.57,276.88,275.57,276.4,154318.0,245.5538,246.7211,245.5538,246.2934,154318.0
2020-09-09 11:30:00,276.38,277.27,275.88,277.24,163424.0,246.2756,247.0687,245.8301,247.0419,163424.0
2020-09-09 12:00:00,277.27,277.69,276.77,277.34,135559.0,247.0687,247.4429,246.6231,247.131,135559.0
2020-09-09 12:30:00,277.38,278.27,277.31,278.18,102555.0,247.1667,247.9597,247.1043,247.8795,102555.0
2020-09-09 13:00:00,278.21,279.37,278.15,278.64,146996.0,247.9063,248.9399,247.8528,248.2894,146996.0
2020-09-09 13:30:00,278.62,279.24,278.11,278.18,114280.0,248.2716,248.8241,247.8172,247.8795,114280.0
2020-09-09 14:00:00,278.25,278.85,277.91,278.19,100900.0,247.9419,248.4766,247.6389,247.8884,100900.0
2020-09-09 14:30:00,278.11,279.36,278.09,278.96,139989.0,247.8172,248.931,247.7993,248.5746,139989.0
2020-09-09 15:00:00,279.01,279.74,278.95,279.23,153841.0,248.6191,249.2696,248.5657,248.8152,153841.0
2020-09-09 15:30:00,279.16,279.47,276.95,277.04,459177.0,248.7528,249.029,246.7835,246.8637,459177.0
2020-09-10 09:30:00,278.01,280.98,277.16,277.17,318246.0,247.7281,250.3746,246.9706,246.9796,318246.0
2020-09-10 10:00:00,277.31,279.01,277.05,278.02,161165.0,247.1043,248.6191,246.8726,247.737,161165.0
2020-09-10 10:30:00,277.93,279.38,276.31,276.44,136915.0,247.6568,248.9488,246.2132,246.3291,136915.0
2020-09-10 11:00:00,276.38,278.19,275.75,278.12,97070.0,246.2756,247.8884,245.7142,247.8261,97070.0
2020-09-10 11:30:00,278.11,278.51,276.49,276.82,67534.0,247.8172,248.1736,246.3736,246.6677,67534.0
2020-09-10 12:00:00,276.73,277.51,276.15,276.56,69349.0,246.5875,247.2825,246.0707,246.436,69349.0
2020-09-10 12:30:00,276.45,276.88,274.66,275.23,171875.0,246.338,246.7211,244.7429,245.2509,171875.0
2020-09-10 13:00:00,275.16,276.13,274.8,274.99,112041.0,245.1885,246.0528,244.8677,245.037,112041.0
2020-09-10 13:30:00,274.99,275.52,274.13,274.14,88525.0,245.037,245.5093,244.2707,244.2796,88525.0
2020-09-10 14:00:00,274.11,274.75,272.21,272.3,109268.0,244.2529,244.8231,242.5598,242.64,109268.0
2020-09-10 14:30:00,272.26,274.18,271.8,273.75,124877.0,242.6044,244.3152,242.1945,243.9321,124877.0
2020-09-10 15:00:00,273.79,273.86,271.17,272.13,126451.0,243.9677,244.0301,241.6331,242.4885,126451.0
2020-09-10 15:30:00,272.03,274.01,271.77,272.63,274836.0,242.3994,244.1638,242.1677,242.9341,274836.0
2020-09-11 09:30:00,273.98,275.77,273.46,274.2,170343.0,244.137,245.732,243.6737,244.3331,170343.0
2020-09-11 10:00:00,274.08,277.38,274.08,276.59,183464.0,244.2261,247.1667,244.2261,246.4627,183464.0
2020-09-11 10:30:00,276.8,277.58,276.16,276.18,156467.0,246.6499,247.3449,246.0796,246.0974,156467.0
2020-09-11 11:00:00,276.19,277.65,276.13,276.5,104888.0,246.1063,247.4073,246.0528,246.3825,104888.0
2020-09-11 11:30:00,276.47,276.63,275.82,276.07,77670.0,246.3558,246.4984,245.7766,245.9994,77670.0
2020-09-11 12:00:00,275.95,276.63,275.65,276.35,107379.0,245.8924,246.4984,245.6251,246.2489,107379.0
2020-09-11 12:30:00,276.32,276.32,275.44,275.75,152435.0,246.2221,246.2221,245.438,245.7142,152435.0
2020-09-11 13:00:00,275.84,276.17,274.74,275.21,170322.0,245.7944,246.0885,244.8142,245.233,170322.0
2020-09-11 13:30:00,275.16,276.33,274.96,275.39,109674.0,245.1885,246.231,245.0103,245.3934,109674.0
2020-09-11 14:00:00,275.44,276.57,275.2,275.95,76850.0,245.438,246.4449,245.2241,245.8924,76850.0
2020-09-11 14:30:00,275.97,277.51,275.97,277.23,126472.0,245.9103,247.2825,245.9103,247.033,126472.0
2020-09-11 15:00:00,277.15,277.68,275.85,277.47,131454.0,246.9617,247.434,245.8033,247.2469,131454.0
2020-09-11 15:30:00,277.54,277.98,276.29,276.36,372008.0,247.3092,247.7013,246.1954,246.2578,372008.0
2020-09-14 09:30:00,278.55,280.66,278.01,280.55,198825.0,248.2092,250.0894,247.7281,249.9914,198825.0
2020-09-14 10:00:00,280.68,282.46,280.35,281.74,228532.0,250.1072,251.6933,249.8132,251.0518,228532.0
2020-09-14 10:30:00,281.65,281.65,279.73,280.19,155404.0,250.9716,250.9716,249.2607,249.6706,155404.0
2020-09-14 11:00:00,280.18,281.4,280.12,280.94,111578.0,249.6617,250.7488,249.6082,250.3389,111578.0
2020-09-14 11:30:00,280.9,281.81,280.67,281.68,96061.0,250.3033,251.1141,250.0983,250.9983,96061.0
2020-09-14 12:00:00,281.66,281.83,281.1,281.25,88004.0,250.9805,251.132,250.4815,250.6151,88004.0
2020-09-14 12:30:00,281.25,281.71,280.99,281.19,133345.0,250.6151,251.025,250.3835,250.5617,133345.0
2020-09-14 13:00:00,281.17,281.26,280.11,280.26,92199.0,250.5439,250.6241,249.5993,249.733,92199.0
2020-09-14 13:30:00,280.26,280.33,279.67,280.14,72014.0,249.733,249.7954,249.2072,249.626,72014.0
2020-09-14 14:00:00,280.06,280.73,279.84,280.41,115367.0,249.5548,250.1518,249.3587,249.8666,115367.0
2020-09-14 14:30:00,280.43,280.83,279.77,280.58,142083.0,249.8845,250.2409,249.2963,250.0181,142083.0
2020-09-14 15:00:00,280.56,280.83,279.89,280.55,114326.0,250.0003,250.2409,249.4033,249.9914,114326.0
2020-09-14 15:30:00,280.57,281.29,280.33,280.4,314215.0,250.0092,250.6508,249.7954,249.8577,314215.0
2020-09-15 09:30:00,283.04,284.94,282.38,283.65,353958.0,252.2102,253.9032,251.6221,252.7537,353958.0
2020-09-15 10:00:00,283.62,284.94,282.73,283.37,204981.0,252.727,253.9032,251.9339,252.5042,204981.0
2020-09-15 10:30:00,283.38,284.54,282.44,284.49,135792.0,252.5131,253.5468,251.6755,253.5022,135792.0
2020-09-15 11:00:00,284.51,285.63,284.37,285.5,137351.0,253.52,254.5181,253.3953,254.4022,137351.0
2020-09-15 11:30:00,285.47,285.95,285.15,285.21,125037.0,254.3755,254.8032,254.0903,254.1438,125037.0
2020-09-15 12:00:00,285.24,285.69,285.19,285.49,121687.0,254.1705,254.5715,254.126,254.3933,121687.0
2020-09-15 12:30:00,285.52,285.61,285.05,285.34,152082.0,254.42,254.5002,254.0012,254.2596,152082.0
2020-09-15 13:00:00,285.33,285.98,285.28,285.85,208389.0,254.2507,254.8299,254.2062,254.7141,208389.0
2020-09-15 13:30:00,285.86,286.08,285.81,286.0,144339.0,254.723,254.919,254.6784,254.8478,144339.0
2020-09-15 14:00:00,285.99,286.42,285.62,286.35,187300.0,254.8388,255.222,254.5091,255.1596,187300.0
2020-09-15 14:30:00,286.36,286.7,285.94,286.6,139001.0,255.1685,255.4715,254.7943,255.3824,139001.0
2020-09-15 15:00:00,286.56,286.65,285.59,285.6,360574.0,255.3468,255.427,254.4824,254.4913,360574.0
2020-09-15 15:30:00,285.55,285.85,284.66,285.57,523908.0,254.4468,254.7141,253.6537,254.4646,523908.0
2020-09-16 09:30:00,285.61,286.58,283.16,283.56,325954.0,254.5002,255.3646,252.3171,252.6735,325954.0
2020-09-16 10:00:00,283.58,283.76,280.91,281.0,235940.0,252.6913,252.8517,250.3122,250.3924,235940.0
2020-09-16 10:30:00,280.99,281.93,280.68,281.75,207223.0,250.3835,251.2211,250.1072,251.0607,207223.0
2020-09-16 11:00:00,281.73,283.73,281.66,283.33,201187.0,251.0429,252.825,250.9805,252.4686,201187.0
2020-09-16 11:30:00,283.35,283.61,282.81,283.26,99969.0,252.4864,252.7181,252.0052,252.4062,99969.0
2020-09-16 12:00:00,283.31,284.58,283.31,284.51,105962.0,252.4508,253.5824,252.4508,253.52,105962.0
2020-09-16 12:30:00,284.59,285.17,284.13,284.93,67289.0,253.5913,254.1082,253.1814,253.8943,67289.0
2020-09-16 13:00:00,284.87,285.04,283.81,283.99,63601.0,253.8408,253.9923,252.8963,253.0567,63601.0
2020-09-16 13:30:00,283.97,284.92,283.65,284.68,63116.0,253.0389,253.8854,252.7537,253.6715,63116.0
2020-09-16 14:00:00,284.67,285.64,284.53,285.26,102638.0,253.6626,254.527,253.5379,254.1884,102638.0
2020-09-16 14:30:00,285.34,285.67,284.57,284.96,118702.0,254.2596,254.5537,253.5735,253.921,118702.0
2020-09-16 15:00:00,284.91,285.22,282.43,282.55,95675.0,253.8765,254.1527,251.6666,251.7735,95675.0
2020-09-16 15:30:00,282.54,283.09,281.41,281.63,326981.0,251.7646,252.2547,250.7577,250.9538,326981.0
2020-09-17 09:30:00,277.91,281.49,277.91,281.48,317115.0,247.6389,250.829,247.6389,250.8201,317115.0
2020-09-17 10:00:00,281.48,282.72,280.64,281.97,221746.0,250.8201,251.925,250.0716,251.2567,221746.0
2020-09-17 10:30:00,281.9,282.4,280.92,281.48,115188.0,251.1943,251.6399,250.3211,250.8201,115188.0
2020-09-17 11:00:00,281.64,282.42,280.66,280.76,127654.0,250.9627,251.6577,250.0894,250.1785,127654.0
2020-09-17 11:30:00,280.78,281.1,279.91,280.31,96313.0,250.1963,250.4815,249.4211,249.7775,96313.0
2020-09-17 12:00:00,280.19,280.29,278.13,278.6,110266.0,249.6706,249.7597,247.835,248.2538,110266.0
2020-09-17 12:30:00,278.6,279.33,278.25,279.33,94733.0,248.2538,248.9043,247.9419,248.9043,94733.0
2020-09-17 13:00:00,279.36,279.47,278.25,278.37,58822.0,248.931,249.029,247.9419,248.0488,58822.0
2020-09-17 13:30:00,278.31,278.65,277.8,278.07,78177.0,247.9954,248.2983,247.5409,247.7815,78177.0
2020-09-17 14:00:00,278.15,279.15,278.06,278.2,93713.0,247.8528,248.7439,247.7726,247.8974,93713.0
2020-09-17 14:30:00,278.09,278.34,277.43,278.0,93120.0,247.7993,248.0221,247.2112,247.7191,93120.0
2020-09-17 15:00:00,277.93,278.66,276.96,277.87,133713.0,247.6568,248.3073,246.7924,247.6033,133713.0
2020-09-17 15:30:00,277.87,280.24,277.84,279.99,309986.0,247.6033,249.7152,247.5766,249.4924,309986.0
2020-09-18 09:30:00,278.41,279.84,276.13,278.21,1348842.0,248.0845,249.3587,246.0528,247.9063,1348842.0
2020-09-18 10:00:00,278.16,279.46,278.12,279.3,147971.0,247.8617,249.0201,247.8261,248.8775,147971.0
2020-09-18 10:30:00,279.37,279.39,276.94,277.0,119598.0,248.9399,248.9577,246.7746,246.8281,119598.0
2020-09-18 11:00:00,276.98,277.75,276.44,276.91,201742.0,246.8102,247.4964,246.3291,246.7479,201742.0
2020-09-18 11:30:00,276.91,277.71,276.02,276.92,127714.0,246.7479,247.4607,245.9548,246.7568,127714.0
2020-09-18 12:00:00,276.89,277.51,276.5,276.88,92645.0,246.73,247.2825,246.3825,246.7211,92645.0
2020-09-18 12:30:00,276.95,276.95,274.45,274.69,180989.0,246.7835,246.7835,244.5558,244.7697,180989.0
2020-09-18 13:00:00,274.68,274.81,272.15,272.28,212752.0,244.7608,244.8766,242.5063,242.6222,212752.0
2020-09-18 13:30:00,272.26,272.27,270.81,272.21,234969.0,242.6044,242.6133,241.3123,242.5598,234969.0
2020-09-18 14:00:00,272.2,272.3,271.32,272.05,107320.0,242.5509,242.64,241.7668,242.4172,107320.0
2020-09-18 14:30:00,272.02,273.53,271.95,273.53,123737.0,242.3905,243.736,242.3281,243.736,123737.0
2020-09-18 15:00:00,273.52,274.64,273.45,274.45,134919.0,243.7271,244.7251,243.6647,244.5558,134919.0
2020-09-18 15:30:00,274.5,275.67,274.2,275.21,500383.0,244.6004,245.6429,244.3331,245.233,500383.0
2020-09-21 09:30:00,271.87,272.9,269.57,271.81,292674.0,242.2568,243.1747,240.2074,242.2034,292674.0
2020-09-21 10:00:00,271.75,271.8,268.58,269.1,211275.0,242.1499,242.1945,239.3252,239.7886,211275.0
2020-09-21 10:30:00,268.96,269.17,267.51,267.74,157933.0,239.6638,239.8509,238.3718,238.5767,157933.0
2020-09-21 11:00:00,267.65,268.72,266.53,267.0,212802.0,238.4965,239.45,237.4985,237.9173,212802.0
2020-09-21 11:30:00,266.97,268.43,266.6,268.0,133850.0,237.8906,239.1915,237.5609,238.8084,133850.0
2020-09-21 12:00:00,267.98,269.22,267.98,268.6,112851.0,238.7906,239.8955,238.7906,239.343,112851.0
2020-09-21 12:30:00,268.61,269.08,267.7,268.09,92018.0,239.3519,239.7707,238.5411,238.8886,92018.0
2020-09-21 13:00:00,268.09,269.11,267.63,269.08,101157.0,238.8886,239.7975,238.4787,239.7707,101157.0
2020-09-21 13:30:00,269.06,269.45,268.57,268.93,94512.0,239.7529,240.1004,239.3163,239.6371,94512.0
2020-09-21 14:00:00,268.88,269.03,267.77,268.1,98548.0,239.5925,239.7262,238.6034,238.8975,98548.0
2020-09-21 14:30:00,268.0,268.78,267.35,268.54,106818.0,238.8084,239.5034,238.2292,239.2896,106818.0
2020-09-21 15:00:00,268.54,270.35,268.42,270.08,118059.0,239.2896,240.9024,239.1826,240.6618,118059.0
2020-09-21 15:30:00,270.1,272.36,269.74,272.34,329318.0,240.6796,242.6935,240.3589,242.6757,329318.0
2020-09-22 09:30:00,271.68,272.68,270.63,271.31,318565.0,242.0875,242.9786,241.1519,241.7578,318565.0
2020-09-22 10:00:00,271.24,272.97,271.09,272.8,157146.0,241.6955,243.237,241.5618,243.0855,157146.0
2020-09-22 10:30:00,272.77,273.0,270.98,271.03,100152.0,243.0588,243.2638,241.4638,241.5083,100152.0
2020-09-22 11:00:00,271.14,271.81,270.92,271.46,95828.0,241.6064,242.2034,241.4103,241.8915,95828.0
2020-09-22 11:30:00,271.48,271.88,270.9,271.68,81184.0,241.9093,242.2658,241.3925,242.0875,81184.0
2020-09-22 12:00:00,271.73,272.51,271.5,272.26,160533.0,242.1321,242.8271,241.9271,242.6044,160533.0
2020-09-22 12:30:00,272.24,272.62,271.79,272.09,59276.0,242.5865,242.9252,242.1856,242.4529,59276.0
2020-09-22 13:00:00,272.16,272.95,272.03,272.85,62343.0,242.5153,243.2192,242.3994,243.1301,62343.0
2020-09-22 13:30:00,272.81,273.25,272.67,272.78,117287.0,243.0945,243.4865,242.9697,243.0677,117287.0
2020-09-22 14:00:00,272.79,273.03,272.23,272.63,90748.0,243.0766,243.2905,242.5776,242.9341,90748.0
2020-09-22 14:30:00,272.66,272.71,271.68,272.32,134941.0,242.9608,243.0054,242.0875,242.6578,134941.0
2020-09-22 15:00:00,272.31,272.92,271.99,272.86,133201.0,242.6489,243.1925,242.3638,243.139,133201.0
2020-09-22 15:30:00,272.87,273.52,272.36,273.26,365525.0,243.1479,243.7271,242.6935,243.4954,365525.0
2020-09-23 09:30:00,275.42,276.62,274.18,274.48,205191.0,245.4202,246.4895,244.3152,244.5826,205191.0
2020-09-23 10:00:00,274.59,274.84,272.39,273.2,184360.0,244.6806,244.9033,242.7202,243.442,184360.0
2020-09-23 10:30:00,273.23,273.55,270.84,271.23,220977.0,243.4687,243.7539,241.339,241.6866,220977.0
2020-09-23 11:00:00,271.18,271.79,271.04,271.56,137375.0,241.642,242.1856,241.5173,241.9806,137375.0
2020-09-23 11:30:00,271.51,271.7,270.72,270.99,155910.0,241.9361,242.1054,241.2321,241.4727,155910.0
2020-09-23 12:00:00,270.89,270.89,269.36,269.81,159684.0,241.3836,241.3836,240.0202,240.4212,159684.0
2020-09-23 12:30:00,269.81,270.49,269.66,270.49,145483.0,240.4212,241.0272,240.2876,241.0272,145483.0
2020-09-23 13:00:00,270.52,270.52,269.79,270.04,85159.0,241.0539,241.0539,240.4034,240.6262,85159.0
2020-09-23 13:30:00,270.04,270.3,268.64,268.87,118389.0,240.6262,240.8579,239.3787,239.5836,118389.0
2020-09-23 14:00:00,268.8,268.83,266.63,266.81,197353.0,239.5212,239.548,237.5876,237.748,197353.0
2020-09-23 14:30:00,266.73,267.41,265.9,266.07,148705.0,237.6767,238.2826,236.9371,237.0886,148705.0
2020-09-23 15:00:00,266.1,266.55,264.68,266.38,246939.0,237.1153,237.5163,235.85,237.3648,246939.0
2020-09-23 15:30:00,266.3,266.71,265.19,266.55,572826.0,237.2936,237.6589,236.3045,237.5163,572826.0
2020-09-24 09:30:00,265.71,266.89,264.36,266.17,304397.0,236.7678,237.8193,235.5649,237.1777,304397.0
2020-09-24 10:00:00,266.16,267.79,265.9,265.98,207506.0,237.1688,238.6213,236.9371,237.0084,207506.0
2020-09-24 10:30:00,265.94,266.33,263.88,266.33,146956.0,236.9728,237.3203,235.1372,237.3203,146956.0
2020-09-24 11:00:00,266.39,268.04,265.8,267.38,95343.0,237.3738,238.844,236.848,238.2559,95343.0
2020-09-24 11:30:00,267.39,268.32,266.65,267.5,106346.0,238.2648,239.0935,237.6054,238.3628,106346.0
2020-09-24 12:00:00,267.6,267.86,266.84,266.98,82505.0,238.452,238.6836,237.7747,237.8995,82505.0
2020-09-24 12:30:00,266.88,268.35,265.87,268.3,95775.0,237.8104,239.1203,236.9104,239.0757,95775.0
2020-09-24 13:00:00,268.28,269.4,268.28,269.15,69689.0,239.0579,240.0559,239.0579,239.8331,69689.0
2020-09-24 13:30:00,269.12,269.7,268.59,268.59,74609.0,239.8064,240.3232,239.3341,239.3341,74609.0
2020-09-24 14:00:00,268.72,268.95,267.2,267.79,86019.0,239.45,239.6549,238.0955,238.6213,86019.0
2020-09-24 14:30:00,267.83,269.05,266.79,266.87,139084.0,238.6569,239.744,237.7302,237.8015,139084.0
2020-09-24 15:00:00,266.88,267.22,265.45,265.84,117622.0,237.8104,238.1133,236.5361,236.8837,117622.0
2020-09-24 15:30:00,265.82,267.0,265.29,265.7,324163.0,236.8658,237.9173,236.3936,236.7589,324163.0
2020-09-25 09:30:00,264.19,266.26,263.91,266.1,230403.0,235.4134,237.2579,235.1639,237.1153,230403.0
2020-09-25 10:00:00,265.98,266.05,264.11,265.86,129573.0,237.0084,237.0708,235.3421,236.9015,129573.0
2020-09-25 10:30:00,265.82,267.15,265.55,266.43,104436.0,236.8658,238.051,236.6252,237.4094,104436.0
2020-09-25 11:00:00,266.45,267.69,265.99,267.27,54938.0,237.4272,238.5321,237.0173,238.1579,54938.0
2020-09-25 11:30:00,267.3,267.66,266.1,266.12,77890.0,238.1846,238.5054,237.1153,237.1332,77890.0
2020-09-25 12:00:00,266.14,267.12,266.12,266.48,51896.0,237.151,238.0242,237.1332,237.4539,51896.0
2020-09-25 12:30:00,266.5,266.77,266.16,266.3,47161.0,237.4718,237.7124,237.1688,237.2936,47161.0
2020-09-25 13:00:00,266.22,267.38,266.08,267.36,61090.0,237.2223,238.2559,237.0975,238.2381,61090.0
2020-09-25 13:30:00,267.4,267.76,267.06,267.68,70016.0,238.2737,238.5945,237.9708,238.5232,70016.0
2020-09-25 14:00:00,267.7,269.35,267.67,269.26,100848.0,238.5411,240.0113,238.5143,239.9311,100848.0
2020-09-25 14:30:00,269.21,269.28,268.23,268.88,91053.0,239.8866,239.949,239.0133,239.5925,91053.0
2020-09-25 15:00:00,268.83,270.15,268.77,269.82,93478.0,239.548,240.7242,239.4945,240.4301,93478.0
2020-09-25 15:30:00,269.81,269.84,268.36,268.52,254138.0,240.4212,240.448,239.1292,239.2717,254138.0
2020-09-28 09:30:00,271.93,272.23,270.3,271.18,245834.0,242.3103,242.5776,240.8579,241.642,245834.0
2020-09-28 10:00:00,271.2,273.26,270.85,272.55,179384.0,241.6598,243.4954,241.348,242.8628,179384.0
2020-09-28 10:30:00,272.5,273.21,271.82,272.12,87999.0,242.8182,243.4509,242.2123,242.4796,87999.0
2020-09-28 11:00:00,272.13,273.05,272.07,272.79,115564.0,242.4885,243.3083,242.4351,243.0766,115564.0
2020-09-28 11:30:00,272.86,273.56,272.39,272.71,80046.0,243.139,243.7628,242.7202,243.0054,80046.0
2020-09-28 12:00:00,272.6,272.68,271.99,272.16,78358.0,242.9073,242.9786,242.3638,242.5153,78358.0
2020-09-28 12:30:00,272.23,272.44,271.94,272.26,96022.0,242.5776,242.7648,242.3192,242.6044,96022.0
2020-09-28 13:00:00,272.28,273.24,272.13,273.21,71006.0,242.6222,243.4776,242.4885,243.4509,71006.0
2020-09-28 13:30:00,273.25,274.11,273.25,273.97,100539.0,243.4865,244.2529,243.4865,244.1281,100539.0
2020-09-28 14:00:00,274.0,274.1,273.5,273.99,110251.0,244.1548,244.2439,243.7093,244.1459,110251.0
2020-09-28 14:30:00,274.0,274.22,273.53,273.65,72333.0,244.1548,244.3509,243.736,243.843,72333.0
2020-09-28 15:00:00,273.59,273.9,273.15,273.86,98242.0,243.7895,244.0657,243.3974,244.0301,98242.0
2020-09-28 15:30:00,273.82,273.83,272.04,272.69,321242.0,243.9944,244.0034,242.4083,242.9875,321242.0
2020-09-29 09:30:00,273.4,273.49,271.51,272.18,156301.0,243.6202,243.7004,241.9361,242.5331,156301.0
2020-09-29 10:00:00,272.35,273.61,272.01,272.97,111248.0,242.6846,243.8073,242.3816,243.237,111248.0
2020-09-29 10:30:00,272.94,273.25,272.36,273.17,122281.0,243.2103,243.4865,242.6935,243.4152,122281.0
2020-09-29 11:00:00,273.19,273.26,272.3,272.74,97510.0,243.4331,243.4954,242.64,243.0321,97510.0
2020-09-29 11:30:00,272.73,272.83,271.11,271.83,89088.0,243.0232,243.1123,241.5796,242.2212,89088.0
2020-09-29 12:00:00,271.94,272.36,271.41,272.27,47329.0,242.3192,242.6935,241.847,242.6133,47329.0
2020-09-29 12:30:00,272.12,272.62,271.89,272.45,86815.0,242.4796,242.9252,242.2747,242.7737,86815.0
2020-09-29 13:00:00,272.48,272.82,271.8,272.76,99675.0,242.8004,243.1034,242.1945,243.0499,99675.0
2020-09-29 13:30:00,272.84,273.06,272.41,272.95,49503.0,243.1212,243.3172,242.738,243.2192,49503.0
2020-09-29 14:00:00,272.92,273.06,272.5,272.96,41406.0,243.1925,243.3172,242.8182,243.2281,41406.0
2020-09-29 14:30:00,273.0,273.45,272.95,273.04,54184.0,243.2638,243.6647,243.2192,243.2994,54184.0
2020-09-29 15:00:00,273.04,273.85,272.97,273.27,76804.0,243.2994,244.0212,243.237,243.5044,76804.0
2020-09-29 15:30:00,273.23,273.58,272.05,272.1,223276.0,243.4687,243.7806,242.4172,242.4618,223276.0
2020-09-30 09:30:00,273.48,275.09,272.52,274.51,147221.0,243.6915,245.1261,242.836,244.6093,147221.0
2020-09-30 10:00:00,274.53,276.19,274.5,275.61,89537.0,244.6271,246.1063,244.6004,245.5895,89537.0
2020-09-30 10:30:00,275.67,276.95,275.35,276.21,138262.0,245.6429,246.7835,245.3578,246.1241,138262.0
2020-09-30 11:00:00,276.17,277.94,276.02,277.83,126231.0,246.0885,247.6657,245.9548,247.5677,126231.0
2020-09-30 11:30:00,277.79,278.16,277.43,278.06,125594.0,247.532,247.8617,247.2112,247.7726,125594.0
2020-09-30 12:00:00,278.07,278.48,277.89,278.0,115701.0,247.7815,248.1469,247.6211,247.7191,115701.0
2020-09-30 12:30:00,277.94,278.31,277.7,278.21,92529.0,247.6657,247.9954,247.4518,247.9063,92529.0
2020-09-30 13:00:00,278.29,278.38,277.39,278.09,76368.0,247.9776,248.0578,247.1756,247.7993,76368.0
2020-09-30 13:30:00,278.11,279.53,278.02,279.43,151076.0,247.8172,249.0825,247.737,248.9934,151076.0
2020-09-30 14:00:00,279.47,279.92,276.91,277.97,220158.0,249.029,249.43,246.7479,247.6924,220158.0
2020-09-30 14:30:00,277.9,277.91,275.97,277.17,156833.0,247.63,247.6389,245.9103,246.9796,156833.0
2020-09-30 15:00:00,277.18,277.55,274.55,275.95,213952.0,246.9885,247.3182,244.6449,245.8924,213952.0
2020-09-30 15:30:00,275.9,278.29,275.24,277.69,646657.0,245.8479,247.9776,245.2598,247.4429,646657.0
2020-10-01 09:30:00,279.44,280.0,277.53,277.62,232915.0,249.0023,249.5013,247.3003,247.3805,232915.0
2020-10-01 10:00:00,277.52,277.57,275.85,277.45,136810.0,247.2914,247.336,245.8033,247.2291,136810.0
2020-10-01 10:30:00,277.49,279.24,277.31,278.37,140513.0,247.2647,248.8241,247.1043,248.0488,140513.0
2020-10-01 11:00:00,278.39,278.89,277.44,278.14,64388.0,248.0667,248.5122,247.2201,247.8439,64388.0
2020-10-01 11:30:00,278.2,278.65,277.89,278.32,55186.0,247.8974,248.2983,247.6211,248.0043,55186.0
2020-10-01 12:00:00,278.32,278.62,277.46,278.62,78864.0,248.0043,248.2716,247.238,248.2716,78864.0
2020-10-01 12:30:00,278.66,279.25,278.41,278.47,66108.0,248.3073,248.833,248.0845,248.1379,66108.0
2020-10-01 13:00:00,278.54,278.85,277.36,277.58,69817.0,248.2003,248.4766,247.1489,247.3449,69817.0
2020-10-01 13:30:00,277.63,277.98,276.8,277.12,78584.0,247.3894,247.7013,246.6499,246.935,78584.0
2020-10-01 14:00:00,277.11,277.74,275.9,277.44,102244.0,246.9261,247.4875,245.8479,247.2201,102244.0
2020-10-01 14:30:00,277.47,278.37,277.35,278.01,82447.0,247.2469,248.0488,247.1399,247.7281,82447.0
2020-10-01 15:00:00,278.01,278.95,277.13,277.19,126622.0,247.7281,248.5657,246.9439,246.9974,126622.0
2020-10-01 15:30:00,277.19,277.79,276.35,277.67,275229.0,246.9974,247.532,246.2489,247.4251,275229.0
2020-10-02 09:30:00,274.94,277.29,274.1,277.29,255195.0,244.9925,247.0865,244.2439,247.0865,255195.0
2020-10-02 10:00:00,277.22,277.79,276.49,277.03,96587.0,247.0241,247.532,246.3736,246.8548,96587.0
2020-10-02 10:30:00,277.17,277.21,276.03,276.9,71764.0,246.9796,247.0152,245.9637,246.739,71764.0
2020-10-02 11:00:00,276.73,278.74,276.35,278.03,98444.0,246.5875,248.3785,246.2489,247.7459,98444.0
2020-10-02 11:30:00,278.05,278.12,276.62,276.79,53027.0,247.7637,247.8261,246.4895,246.6409,53027.0
2020-10-02 12:00:00,276.73,279.98,276.2,279.37,179427.0,246.5875,249.4835,246.1152,248.9399,179427.0
2020-10-02 12:30:00,279.57,280.23,279.32,279.62,63383.0,249.1181,249.7062,248.8954,249.1627,63383.0
2020-10-02 13:00:00,279.68,280.32,279.2,280.1,106573.0,249.2162,249.7864,248.7884,249.5904,106573.0
2020-10-02 13:30:00,280.16,280.2,278.52,279.41,99014.0,249.6439,249.6795,248.1825,248.9756,99014.0
2020-10-02 14:00:00,279.49,280.85,279.45,280.56,94591.0,249.0468,250.2587,249.0112,250.0003,94591.0
2020-10-02 14:30:00,280.66,280.95,280.28,280.62,60178.0,250.0894,250.3478,249.7508,250.0538,60178.0
2020-10-02 15:00:00,280.61,281.08,279.9,280.81,90739.0,250.0449,250.4637,249.4122,250.2231,90739.0
2020-10-02 15:30:00,280.69,281.02,279.1,279.31,277901.0,250.1161,250.4102,248.6993,248.8865,277901.0
2020-10-05 09:30:00,280.92,281.94,279.7,280.51,267498.0,250.3211,251.23,249.234,249.9557,267498.0
2020-10-05 10:00:00,280.64,281.69,280.19,281.19,77290.0,250.0716,251.0072,249.6706,250.5617,77290.0
2020-10-05 10:30:00,281.17,281.95,281.16,281.46,89406.0,250.5439,251.2389,250.5349,250.8023,89406.0
2020-10-05 11:00:00,281.5,281.84,281.06,281.37,93402.0,250.8379,251.1409,250.4458,250.7221,93402.0
2020-10-05 11:30:00,281.42,281.58,280.93,281.43,53543.0,250.7666,250.9092,250.33,250.7755,53543.0
2020-10-05 12:00:00,281.38,281.64,279.89,280.09,74645.0,250.731,250.9627,249.4033,249.5815,74645.0
2020-10-05 12:30:00,280.09,280.52,280.0,280.47,115380.0,249.5815,249.9647,249.5013,249.9201,115380.0
2020-10-05 13:00:00,280.5,280.52,280.07,280.29,62742.0,249.9468,249.9647,249.5637,249.7597,62742.0
2020-10-05 13:30:00,280.27,280.91,280.12,280.31,54607.0,249.7419,250.3122,249.6082,249.7775,54607.0
2020-10-05 14:00:00,280.29,281.37,279.99,281.35,55605.0,249.7597,250.7221,249.4924,250.7042,55605.0
2020-10-05 14:30:00,281.35,281.8,281.18,281.74,70595.0,250.7042,251.1052,250.5528,251.0518,70595.0
2020-10-05 15:00:00,281.69,282.29,281.5,282.07,122284.0,251.0072,251.5419,250.8379,251.3458,122284.0
2020-10-05 15:30:00,282.04,282.42,281.76,282.04,233334.0,251.3191,251.6577,251.0696,251.3191,233334.0
2020-10-06 09:30:00,282.5,283.0,280.63,281.12,232966.0,251.729,252.1745,250.0627,250.4993,232966.0
2020-10-06 10:00:00,281.07,281.44,280.72,281.3,86977.0,250.4547,250.7844,250.1429,250.6597,86977.0
2020-10-06 10:30:00,281.3,281.54,280.28,280.88,111474.0,250.6597,250.8736,249.7508,250.2854,111474.0
2020-10-06 11:00:00,280.84,280.98,279.61,280.41,118398.0,250.2498,250.3746,249.1538,249.8666,118398.0
2020-10-06 11:30:00,280.35,280.99,279.33,280.01,94761.0,249.8132,250.3835,248.9043,249.5102,94761.0
2020-10-06 12:00:00,280.05,280.54,280.05,280.11,58133.0,249.5458,249.9825,249.5458,249.5993,58133.0
2020-10-06 12:30:00,280.09,281.3,280.08,280.84,65947.0,249.5815,250.6597,249.5726,250.2498,65947.0
2020-10-06 13:00:00,280.85,281.27,280.71,280.73,70755.0,250.2587,250.633,250.134,250.1518,70755.0
2020-10-06 13:30:00,280.69,280.94,280.26,280.38,60520.0,250.1161,250.3389,249.733,249.8399,60520.0
2020-10-06 14:00:00,280.41,281.4,280.29,281.2,96395.0,249.8666,250.7488,249.7597,250.5706,96395.0
2020-10-06 14:30:00,281.27,282.3,276.96,277.95,246210.0,250.633,251.5508,246.7924,247.6746,246210.0
2020-10-06 15:00:00,277.86,277.9,275.9,276.96,244201.0,247.5944,247.63,245.8479,246.7924,244201.0
2020-10-06 15:30:00,276.88,278.24,275.77,276.4,320856.0,246.7211,247.933,245.732,246.2934,320856.0
2020-10-07 09:30:00,280.85,283.11,280.0,282.66,276622.0,250.2587,252.2725,249.5013,251.8716,276622.0
2020-10-07 10:00:00,282.59,282.75,281.57,282.22,148872.0,251.8092,251.9518,250.9003,251.4795,148872.0
2020-10-07 10:30:00,282.31,282.79,280.93,281.19,182481.0,251.5597,251.9874,250.33,250.5617,182481.0
2020-10-07 11:00:00,281.26,281.5,280.38,281.06,121987.0,250.6241,250.8379,249.8399,250.4458,121987.0
2020-10-07 11:30:00,281.02,281.48,280.59,280.93,77561.0,250.4102,250.8201,250.027,250.33,77561.0
2020-10-07 12:00:00,280.9,281.33,280.25,280.84,78224.0,250.3033,250.6864,249.7241,250.2498,78224.0
2020-10-07 12:30:00,280.71,281.18,280.51,280.83,45272.0,250.134,250.5528,249.9557,250.2409,45272.0
2020-10-07 13:00:00,280.81,281.13,280.47,280.74,55299.0,250.2231,250.5082,249.9201,250.1607,55299.0
2020-10-07 13:30:00,280.77,282.31,280.77,281.84,89083.0,250.1874,251.5597,250.1874,251.1409,89083.0
2020-10-07 14:00:00,281.89,283.03,281.77,282.91,102195.0,251.1854,252.2013,251.0785,252.0943,102195.0
2020-10-07 14:30:00,282.91,283.41,282.52,283.37,107219.0,252.0943,252.5399,251.7468,252.5042,107219.0
2020-10-07 15:00:00,283.41,284.0,283.4,283.61,155132.0,252.5399,253.0656,252.531,252.7181,155132.0
2020-10-07 15:30:00,283.63,283.87,282.31,282.7,404677.0,252.7359,252.9498,251.5597,251.9072,404677.0
2020-10-08 09:30:00,283.84,284.01,281.41,282.16,174242.0,252.923,253.0745,250.7577,251.426,174242.0
2020-10-08 10:00:00,282.22,282.38,281.17,281.53,74532.0,251.4795,251.6221,250.5439,250.8646,74532.0
2020-10-08 10:30:00,281.61,282.84,281.55,282.23,76523.0,250.9359,252.032,250.8825,251.4884,76523.0
2020-10-08 11:00:00,282.23,282.77,281.95,282.74,65613.0,251.4884,251.9696,251.2389,251.9428,65613.0
2020-10-08 11:30:00,282.72,282.77,281.83,282.11,92068.0,251.925,251.9696,251.132,251.3815,92068.0
2020-10-08 12:00:00,282.16,283.52,282.15,283.45,71785.0,251.426,252.6379,251.4171,252.5755,71785.0
2020-10-08 12:30:00,283.39,283.59,283.03,283.5,66620.0,252.522,252.7003,252.2013,252.6201,66620.0
2020-10-08 13:00:00,283.5,284.2,283.46,284.15,75130.0,252.6201,253.2438,252.5844,253.1993,75130.0
2020-10-08 13:30:00,284.14,284.95,283.95,284.16,111653.0,253.1904,253.9121,253.021,253.2082,111653.0
2020-10-08 14:00:00,284.14,284.9,283.97,284.64,63304.0,253.1904,253.8676,253.0389,253.6359,63304.0
2020-10-08 14:30:00,284.69,284.84,284.35,284.57,124734.0,253.6804,253.8141,253.3775,253.5735,124734.0
2020-10-08 15:00:00,284.57,284.69,283.84,284.41,88377.0,253.5735,253.6804,252.923,253.4309,88377.0
2020-10-08 15:30:00,284.42,284.95,284.35,284.52,184277.0,253.4399,253.9121,253.3775,253.529,184277.0
2020-10-09 09:30:00,285.47,286.23,285.01,285.72,150162.0,254.3755,255.0527,253.9656,254.5983,150162.0
2020-10-09 10:00:00,285.78,285.84,284.09,284.61,129004.0,254.6517,254.7052,253.1458,253.6092,129004.0
2020-10-09 10:30:00,284.63,284.99,284.1,284.54,125858.0,253.627,253.9478,253.1547,253.5468,125858.0
2020-10-09 11:00:00,284.59,285.5,284.49,285.43,85020.0,253.5913,254.4022,253.5022,254.3398,85020.0
2020-10-09 11:30:00,285.47,286.7,285.36,286.57,112338.0,254.3755,255.4715,254.2775,255.3557,112338.0
2020-10-09 12:00:00,286.5,287.25,286.24,286.58,95530.0,255.2933,255.9616,255.0616,255.3646,95530.0
2020-10-09 12:30:00,286.6,286.79,286.06,286.34,57835.0,255.3824,255.5517,254.9012,255.1507,57835.0
2020-10-09 13:00:00,286.3,286.82,286.05,286.17,45792.0,255.1151,255.5784,254.8923,254.9992,45792.0
2020-10-09 13:30:00,286.17,286.76,286.09,286.76,46142.0,254.9992,255.525,254.9279,255.525,46142.0
2020-10-09 14:00:00,286.76,286.86,286.32,286.65,51835.0,255.525,255.6141,255.1329,255.427,51835.0
2020-10-09 14:30:00,286.64,287.18,286.44,286.88,125861.0,255.418,255.8992,255.2398,255.6319,125861.0
2020-10-09 15:00:00,286.8,287.28,286.73,287.06,74407.0,255.5606,255.9883,255.4982,255.7923,74407.0
2020-10-09 15:30:00,287.07,287.15,285.41,285.92,205102.0,255.8012,255.8725,254.322,254.7765,205102.0
2020-10-12 09:30:00,287.39,287.45,286.12,286.6,147831.0,256.0863,256.1398,254.9547,255.3824,147831.0
2020-10-12 10:00:00,286.64,287.11,286.17,286.79,75745.0,255.418,255.8368,254.9992,255.5517,75745.0
2020-10-12 10:30:00,286.78,286.84,286.06,286.22,69653.0,255.5428,255.5963,254.9012,255.0438,69653.0
2020-10-12 11:00:00,286.25,288.27,286.24,288.05,99792.0,255.0705,256.8705,255.0616,256.6745,99792.0
2020-10-12 11:30:00,288.05,288.33,287.41,287.74,66293.0,256.6745,256.924,256.1042,256.3982,66293.0
2020-10-12 12:00:00,287.75,288.13,287.47,288.01,49539.0,256.4071,256.7457,256.1576,256.6388,49539.0
2020-10-12 12:30:00,288.0,288.08,287.56,287.73,61575.0,256.6299,256.7012,256.2378,256.3893,61575.0
2020-10-12 13:00:00,287.8,288.2,287.32,288.1,68055.0,256.4517,256.8081,256.024,256.719,68055.0
2020-10-12 13:30:00,288.07,288.23,287.07,287.11,66360.0,256.6923,256.8349,255.8012,255.8368,66360.0
2020-10-12 14:00:00,287.06,287.5,286.63,286.93,69798.0,255.7923,256.1844,255.4091,255.6765,69798.0
2020-10-12 14:30:00,287.0,287.14,286.41,286.68,78017.0,255.7388,255.8636,255.2131,255.4537,78017.0
2020-10-12 15:00:00,286.77,287.1,286.32,286.81,72233.0,255.5339,255.8279,255.1329,255.5695,72233.0
2020-10-12 15:30:00,286.78,287.12,286.13,286.86,263054.0,255.5428,255.8458,254.9636,255.6141,263054.0
2020-10-13 09:30:00,285.7,287.86,285.7,286.87,217030.0,254.5804,256.5052,254.5804,255.623,217030.0
2020-10-13 10:00:00,286.78,287.88,286.58,287.65,98240.0,255.5428,256.523,255.3646,256.318,98240.0
2020-10-13 10:30:00,287.58,289.2,287.38,289.2,111975.0,256.2557,257.6992,256.0774,257.6992,111975.0
2020-10-13 11:00:00,289.24,289.94,288.78,289.12,116360.0,257.7348,258.3586,257.3249,257.6279,116360.0
2020-10-13 11:30:00,289.13,289.17,287.79,288.74,81128.0,257.6368,257.6725,256.4428,257.2893,81128.0
2020-10-13 12:00:00,288.69,288.81,288.09,288.15,59179.0,257.2447,257.3517,256.7101,256.7636,59179.0
2020-10-13 12:30:00,288.11,288.25,287.5,288.25,47217.0,256.7279,256.8527,256.1844,256.8527,47217.0
2020-10-13 13:00:00,288.26,288.96,288.17,288.91,95118.0,256.8616,257.4853,256.7814,257.4408,95118.0
2020-10-13 13:30:00,288.92,289.26,288.52,288.71,103325.0,257.4497,257.7527,257.0933,257.2626,103325.0
2020-10-13 14:00:00,288.65,289.42,288.29,288.57,87377.0,257.2091,257.8952,256.8883,257.1378,87377.0
2020-10-13 14:30:00,288.61,289.24,287.92,288.96,99570.0,257.1735,257.7348,256.5586,257.4853,99570.0
2020-10-13 15:00:00,288.86,290.5,288.85,290.46,148144.0,257.3962,258.8576,257.3873,258.822,148144.0
2020-10-13 15:30:00,290.49,290.77,290.22,290.22,272664.0,258.8487,259.0982,258.6081,258.6081,272664.0
2020-10-14 09:30:00,289.51,290.3,287.91,289.27,278221.0,257.9754,258.6794,256.5497,257.7616,278221.0
2020-10-14 10:00:00,289.35,289.56,288.5,288.81,101541.0,257.8329,258.02,257.0754,257.3517,101541.0
2020-10-14 10:30:00,288.88,289.5,288.45,288.77,54122.0,257.4141,257.9665,257.0309,257.316,54122.0
2020-10-14 11:00:00,288.85,288.98,287.69,287.82,63727.0,257.3873,257.5032,256.3537,256.4695,63727.0
2020-10-14 11:30:00,287.93,288.01,285.74,285.83,75783.0,256.5675,256.6388,254.6161,254.6963,75783.0
2020-10-14 12:00:00,285.89,286.59,285.15,285.82,85985.0,254.7497,255.3735,254.0903,254.6874,85985.0
2020-10-14 12:30:00,285.8,286.62,285.51,286.46,58360.0,254.6695,255.4002,254.4111,255.2576,58360.0
2020-10-14 13:00:00,286.32,287.0,286.19,286.69,41057.0,255.1329,255.7388,255.0171,255.4626,41057.0
2020-10-14 13:30:00,286.69,287.12,286.09,287.07,54361.0,255.4626,255.8458,254.9279,255.8012,54361.0
2020-10-14 14:00:00,287.07,287.29,286.11,286.31,48614.0,255.8012,255.9972,254.9458,255.124,48614.0
2020-10-14 14:30:00,286.32,286.86,285.68,286.72,127775.0,255.1329,255.6141,254.5626,255.4893,127775.0
2020-10-14 15:00:00,286.72,287.63,286.66,287.18,81626.0,255.4893,256.3002,255.4359,255.8992,81626.0
2020-10-14 15:30:00,287.06,287.86,286.84,287.04,222961.0,255.7923,256.5052,255.5963,255.7745,222961.0
2020-10-15 09:30:00,284.12,288.29,283.12,288.27,177038.0,253.1725,256.8883,252.2815,256.8705,177038.0
2020-10-15 10:00:00,288.09,288.89,286.15,286.58,326945.0,256.7101,257.423,254.9814,255.3646,326945.0
2020-10-15 10:30:00,286.72,286.76,285.45,286.0,60381.0,255.4893,255.525,254.3577,254.8478,60381.0
2020-10-15 11:00:00,285.92,287.21,285.64,287.02,55660.0,254.7765,255.926,254.527,255.7567,55660.0
2020-10-15 11:30:00,287.17,288.12,287.08,287.43,58330.0,255.8903,256.7368,255.8101,256.122,58330.0
2020-10-15 12:00:00,287.31,287.72,287.15,287.3,46052.0,256.0151,256.3804,255.8725,256.0062,46052.0
2020-10-15 12:30:00,287.39,288.3,287.0,288.26,61300.0,256.0863,256.8972,255.7388,256.8616,61300.0
2020-10-15 13:00:00,288.22,289.11,288.01,288.87,77449.0,256.8259,257.619,256.6388,257.4051,77449.0
2020-10-15 13:30:00,288.9,289.76,288.68,288.93,75409.0,257.4319,258.1982,257.2358,257.4586,75409.0
2020-10-15 14:00:00,288.97,289.26,288.44,288.56,74467.0,257.4942,257.7527,257.022,257.1289,74467.0
2020-10-15 14:30:00,288.55,288.64,287.58,287.96,81434.0,257.12,257.2002,256.2557,256.5943,81434.0
2020-10-15 15:00:00,287.87,288.78,287.78,288.66,191342.0,256.5141,257.3249,256.4339,257.218,191342.0
2020-10-15 15:30:00,288.67,290.25,287.38,287.55,385380.0,257.2269,258.6348,256.0774,256.2289,385380.0
2020-10-16 09:30:00,288.25,290.65,287.78,290.45,468558.0,256.8527,258.9913,256.4339,258.813,468558.0
2020-10-16 10:00:00,290.45,292.66,290.1,292.05,286023.0,258.813,260.7823,258.5012,260.2388,286023.0
2020-10-16 10:30:00,292.03,292.12,290.2,290.57,141109.0,260.2209,260.3011,258.5903,258.92,141109.0
2020-10-16 11:00:00,290.5,290.62,288.6,288.93,109930.0,258.8576,258.9645,257.1646,257.4586,109930.0
2020-10-16 11:30:00,288.87,289.85,288.66,289.46,64446.0,257.4051,258.2784,257.218,257.9309,64446.0
2020-10-16 12:00:00,289.46,290.42,288.97,289.5,98006.0,257.9309,258.7863,257.4942,257.9665,98006.0
2020-10-16 12:30:00,289.44,289.57,288.77,289.19,80361.0,257.9131,258.0289,257.316,257.6903,80361.0
2020-10-16 13:00:00,289.15,289.42,288.95,289.27,54076.0,257.6546,257.8952,257.4764,257.7616,54076.0
2020-10-16 13:30:00,289.27,289.39,288.83,289.0,59806.0,257.7616,257.8685,257.3695,257.521,59806.0
2020-10-16 14:00:00,289.0,290.16,288.85,290.16,86484.0,257.521,258.5546,257.3873,258.5546,86484.0
2020-10-16 14:30:00,290.12,290.25,289.55,290.1,71438.0,258.519,258.6348,258.0111,258.5012,71438.0
2020-10-16 15:00:00,290.1,290.12,288.45,288.63,86881.0,258.5012,258.519,257.0309,257.1913,86881.0
2020-10-16 15:30:00,288.6,288.75,287.25,287.65,271201.0,257.1646,257.2982,255.9616,256.318,271201.0
2020-10-19 09:30:00,289.76,289.8,288.51,288.96,157567.0,258.1982,258.2338,257.0844,257.4853,157567.0
2020-10-19 10:00:00,288.71,290.11,288.35,289.89,99071.0,257.2626,258.5101,256.9418,258.314,99071.0
2020-10-19 10:30:00,289.94,289.96,287.8,288.37,95346.0,258.3586,258.3764,256.4517,256.9596,95346.0
2020-10-19 11:00:00,288.28,289.23,288.0,288.71,68280.0,256.8794,257.7259,256.6299,257.2626,68280.0
2020-10-19 11:30:00,288.86,289.62,288.6,288.67,54953.0,257.3962,258.0734,257.1646,257.2269,54953.0
2020-10-19 12:00:00,288.67,289.4,288.49,289.06,45888.0,257.2269,257.8774,257.0665,257.5744,45888.0
2020-10-19 12:30:00,289.06,289.49,288.77,289.31,77037.0,257.5744,257.9576,257.316,257.7972,77037.0
2020-10-19 13:00:00,289.28,289.5,288.56,288.81,39050.0,257.7705,257.9665,257.1289,257.3517,39050.0
2020-10-19 13:30:00,288.84,288.96,287.17,287.46,63896.0,257.3784,257.4853,255.8903,256.1487,63896.0
2020-10-19 14:00:00,287.42,287.97,286.91,287.58,49337.0,256.1131,256.6032,255.6586,256.2557,49337.0
2020-10-19 14:30:00,287.4,287.45,284.84,285.11,60291.0,256.0953,256.1398,253.8141,254.0547,60291.0
2020-10-19 15:00:00,284.96,285.18,283.91,284.69,122596.0,253.921,254.1171,252.9854,253.6804,122596.0
2020-10-19 15:30:00,284.75,285.24,283.38,284.12,291751.0,253.7339,254.1705,252.5131,253.1725,291751.0
2020-10-20 09:30:00,285.14,287.09,284.13,287.09,154592.0,254.0814,255.819,253.1814,255.819,154592.0
2020-10-20 10:00:00,287.18,287.92,286.68,286.93,88600.0,255.8992,256.5586,255.4537,255.6765,88600.0
2020-10-20 10:30:00,286.95,287.86,286.75,287.05,87167.0,255.6943,256.5052,255.5161,255.7834,87167.0
2020-10-20 11:00:00,286.96,286.97,285.88,286.4,71039.0,255.7032,255.7121,254.7408,255.2042,71039.0
2020-10-20 11:30:00,286.35,287.8,286.06,287.5,72565.0,255.1596,256.4517,254.9012,256.1844,72565.0
2020-10-20 12:00:00,287.49,287.83,287.15,287.65,42829.0,256.1755,256.4784,255.8725,256.318,42829.0
2020-10-20 12:30:00,287.65,288.71,287.14,288.24,69583.0,256.318,257.2626,255.8636,256.8438,69583.0
2020-10-20 13:00:00,288.3,289.75,288.18,289.42,72029.0,256.8972,258.1893,256.7903,257.8952,72029.0
2020-10-20 13:30:00,289.46,289.79,288.58,288.64,76758.0,257.9309,258.2249,257.1467,257.2002,76758.0
2020-10-20 14:00:00,288.69,289.07,288.0,288.11,84710.0,257.2447,257.5834,256.6299,256.7279,84710.0
2020-10-20 14:30:00,288.16,288.39,287.18,287.65,78181.0,256.7725,256.9774,255.8992,256.318,78181.0
2020-10-20 15:00:00,287.74,287.91,285.38,287.03,185344.0,256.3982,256.5497,254.2953,255.7656,185344.0
2020-10-20 15:30:00,286.91,287.46,285.75,286.04,238879.0,255.6586,256.1487,254.625,254.8834,238879.0
2020-10-21 09:30:00,285.39,287.71,285.14,286.88,157799.0,254.3042,256.3715,254.0814,255.6319,157799.0
2020-10-21 10:00:00,286.81,288.02,286.52,287.36,76583.0,255.5695,256.6477,255.3111,256.0596,76583.0
2020-10-21 10:30:00,287.24,287.58,285.65,285.89,113121.0,255.9527,256.2557,254.5359,254.7497,113121.0
2020-10-21 11:00:00,285.94,286.02,283.28,284.38,141745.0,254.7943,254.8656,252.424,253.4042,141745.0
2020-10-21 11:30:00,284.37,285.34,284.15,284.15,87280.0,253.3953,254.2596,253.1993,253.1993,87280.0
2020-10-21 12:00:00,284.24,286.16,283.69,285.27,125347.0,253.2795,254.9903,252.7894,254.1973,125347.0
2020-10-21 12:30:00,285.4,285.4,284.35,284.98,100749.0,254.3131,254.3131,253.3775,253.9389,100749.0
2020-10-21 13:00:00,284.88,285.55,284.83,285.22,39231.0,253.8497,254.4468,253.8052,254.1527,39231.0
2020-10-21 13:30:00,285.25,285.44,284.67,284.98,50729.0,254.1794,254.3487,253.6626,253.9389,50729.0
2020-10-21 14:00:00,285.06,286.11,284.97,285.92,61618.0,254.0101,254.9458,253.9299,254.7765,61618.0
2020-10-21 14:30:00,285.83,286.23,285.68,285.88,57976.0,254.6963,255.0527,254.5626,254.7408,57976.0
2020-10-21 15:00:00,285.87,285.93,285.14,285.75,66329.0,254.7319,254.7854,254.0814,254.625,66329.0
2020-10-21 15:30:00,285.68,285.95,284.24,284.41,194550.0,254.5626,254.8032,253.2795,253.4309,194550.0
2020-10-22 09:30:00,283.93,285.68,283.25,283.47,167968.0,253.0032,254.5626,252.3973,252.5933,167968.0
2020-10-22 10:00:00,283.4,284.56,282.07,282.37,124787.0,252.531,253.5646,251.3458,251.6131,124787.0
2020-10-22 10:30:00,282.36,282.8,280.65,282.68,140797.0,251.6042,251.9963,250.0805,251.8894,140797.0
2020-10-22 11:00:00,282.75,283.35,282.2,282.37,192314.0,251.9518,252.4864,251.4617,251.6131,192314.0
2020-10-22 11:30:00,282.45,282.63,281.63,282.01,108278.0,251.6844,251.8448,250.9538,251.2924,108278.0
2020-10-22 12:00:00,282.04,282.62,281.54,282.48,62453.0,251.3191,251.8359,250.8736,251.7112,62453.0
2020-10-22 12:30:00,282.38,282.82,281.69,282.59,144908.0,251.6221,252.0141,251.0072,251.8092,144908.0
2020-10-22 13:00:00,282.61,283.45,282.45,282.96,82416.0,251.827,252.5755,251.6844,252.1389,82416.0
2020-10-22 13:30:00,283.01,283.66,282.75,283.38,49252.0,252.1834,252.7626,251.9518,252.5131,49252.0
2020-10-22 14:00:00,283.39,283.75,283.1,283.28,64339.0,252.522,252.8428,252.2636,252.424,64339.0
2020-10-22 14:30:00,283.2,283.46,281.88,281.96,85074.0,252.3527,252.5844,251.1765,251.2478,85074.0
2020-10-22 15:00:00,282.02,282.05,281.2,281.38,115752.0,251.3013,251.328,250.5706,250.731,115752.0
2020-10-22 15:30:00,281.41,281.98,280.88,281.35,340180.0,250.7577,251.2656,250.2854,250.7042,340180.0
2020-10-23 09:30:00,282.38,282.4,280.54,281.07,132942.0,251.6221,251.6399,249.9825,250.4547,132942.0
2020-10-23 10:00:00,280.73,281.41,280.16,281.09,69522.0,250.1518,250.7577,249.6439,250.4726,69522.0
2020-10-23 10:30:00,281.01,281.85,280.77,281.33,63142.0,250.4013,251.1498,250.1874,250.6864,63142.0
2020-10-23 11:00:00,281.33,282.35,281.16,281.4,51768.0,250.6864,251.5953,250.5349,250.7488,51768.0
2020-10-23 11:30:00,281.5,281.89,281.02,281.65,28968.0,250.8379,251.1854,250.4102,250.9716,28968.0
2020-10-23 12:00:00,281.61,281.93,280.36,280.44,47597.0,250.9359,251.2211,249.8221,249.8934,47597.0
2020-10-23 12:30:00,280.39,280.46,279.55,279.65,74679.0,249.8488,249.9112,249.1003,249.1894,74679.0
2020-10-23 13:00:00,279.75,281.15,279.75,281.15,35751.0,249.2785,250.526,249.2785,250.526,35751.0
2020-10-23 13:30:00,281.16,281.29,280.87,281.25,31566.0,250.5349,250.6508,250.2765,250.6151,31566.0
2020-10-23 14:00:00,281.26,281.91,281.1,281.9,44134.0,250.6241,251.2033,250.4815,251.1943,44134.0
2020-10-23 14:30:00,281.93,282.05,281.53,281.78,49357.0,251.2211,251.328,250.8646,251.0874,49357.0
2020-10-23 15:00:00,281.85,282.44,281.82,282.31,60491.0,251.1498,251.6755,251.1231,251.5597,60491.0
2020-10-23 15:30:00,282.39,283.19,282.1,283.08,223835.0,251.631,252.3438,251.3726,252.2458,223835.0
2020-10-26 09:30:00,279.64,281.53,279.1,279.29,140294.0,249.1805,250.8646,248.6993,248.8686,140294.0
2020-10-26 10:00:00,279.25,279.48,277.71,277.85,128098.0,248.833,249.0379,247.4607,247.5855,128098.0
2020-10-26 10:30:00,277.78,278.33,276.71,277.12,161365.0,247.5231,248.0132,246.5697,246.935,161365.0
2020-10-26 11:00:00,276.98,277.06,274.78,275.75,184840.0,246.8102,246.8815,244.8499,245.7142,184840.0
2020-10-26 11:30:00,275.61,276.16,274.91,275.12,100728.0,245.5895,246.0796,244.9657,245.1528,100728.0
2020-10-26 12:00:00,275.26,275.9,275.05,275.72,63715.0,245.2776,245.8479,245.0905,245.6875,63715.0
2020-10-26 12:30:00,275.59,275.64,274.05,274.19,109471.0,245.5717,245.6162,244.1994,244.3241,109471.0
2020-10-26 13:00:00,274.2,274.38,272.61,272.61,101011.0,244.3331,244.4934,242.9162,242.9162,101011.0
2020-10-26 13:30:00,272.55,273.82,272.0,273.71,89303.0,242.8628,243.9944,242.3727,243.8964,89303.0
2020-10-26 14:00:00,273.66,275.49,273.4,275.48,91122.0,243.8519,245.4825,243.6202,245.4736,91122.0
2020-10-26 14:30:00,275.39,275.67,274.78,275.15,79124.0,245.3934,245.6429,244.8499,245.1796,79124.0
2020-10-26 15:00:00,275.16,275.66,274.55,275.35,114531.0,245.1885,245.634,244.6449,245.3578,114531.0
2020-10-26 15:30:00,275.46,276.21,274.2,276.21,269979.0,245.4558,246.1241,244.3331,246.1241,269979.0
2020-10-27 09:30:00,276.99,278.6,276.53,278.28,187707.0,246.8192,248.2538,246.4093,247.9686,187707.0
2020-10-27 10:00:00,278.29,279.73,277.19,277.31,187947.0,247.9776,249.2607,246.9974,247.1043,187947.0
2020-10-27 10:30:00,277.28,279.16,277.17,278.06,96964.0,247.0776,248.7528,246.9796,247.7726,96964.0
2020-10-27 11:00:00,278.06,278.35,277.3,277.73,105909.0,247.7726,248.031,247.0954,247.4786,105909.0
2020-10-27 11:30:00,277.73,278.49,277.52,278.39,105679.0,247.4786,248.1558,247.2914,248.0667,105679.0
2020-10-27 12:00:00,278.44,278.76,277.97,278.01,56871.0,248.1112,248.3964,247.6924,247.7281,56871.0
2020-10-27 12:30:00,277.94,278.38,277.51,277.91,68747.0,247.6657,248.0578,247.2825,247.6389,68747.0
2020-10-27 13:00:00,277.94,278.75,277.3,278.63,67852.0,247.6657,248.3875,247.0954,248.2805,67852.0
2020-10-27 13:30:00,278.5,279.11,278.37,278.57,56846.0,248.1647,248.7082,248.0488,248.2271,56846.0
2020-10-27 14:00:00,278.53,278.74,277.14,277.34,59121.0,248.1914,248.3785,246.9528,247.131,59121.0
2020-10-27 14:30:00,277.38,277.48,276.61,276.75,78026.0,247.1667,247.2558,246.4805,246.6053,78026.0
2020-10-27 15:00:00,276.76,277.51,276.11,277.31,94565.0,246.6142,247.2825,246.035,247.1043,94565.0
2020-10-27 15:30:00,277.31,277.83,276.39,276.76,293039.0,247.1043,247.5677,246.2845,246.6142,293039.0
2020-10-28 09:30:00,270.25,273.67,270.02,271.75,252724.0,240.8133,243.8608,240.6084,242.1499,252724.0
2020-10-28 10:00:00,271.75,272.03,269.31,269.78,173589.0,242.1499,242.3994,239.9757,240.3945,173589.0
2020-10-28 10:30:00,269.81,271.18,269.0,270.18,134089.0,240.4212,241.642,239.6995,240.7509,134089.0
2020-10-28 11:00:00,270.07,270.22,268.69,269.72,133175.0,240.6529,240.7866,239.4232,240.341,133175.0
2020-10-28 11:30:00,269.64,272.05,269.14,271.54,105224.0,240.2697,242.4172,239.8242,241.9628,105224.0
2020-10-28 12:00:00,271.56,272.9,271.4,272.0,117753.0,241.9806,243.1747,241.838,242.3727,117753.0
2020-10-28 12:30:00,271.95,272.62,271.09,271.72,82511.0,242.3281,242.9252,241.5618,242.1232,82511.0
2020-10-28 13:00:00,271.73,271.89,270.45,271.47,88019.0,242.1321,242.2747,240.9915,241.9004,88019.0
2020-10-28 13:30:00,271.41,272.27,270.94,271.36,75847.0,241.847,242.6133,241.4281,241.8024,75847.0
2020-10-28 14:00:00,271.36,271.48,269.8,270.97,86491.0,241.8024,241.9093,240.4123,241.4549,86491.0
2020-10-28 14:30:00,270.93,271.23,270.14,270.64,87667.0,241.4192,241.6866,240.7153,241.1608,87667.0
2020-10-28 15:00:00,270.65,271.77,270.16,271.32,85922.0,241.1697,242.1677,240.7331,241.7668,85922.0
2020-10-28 15:30:00,271.34,272.27,269.47,270.0,352545.0,241.7846,242.6133,240.1183,240.5905,352545.0
2020-10-29 09:30:00,269.69,270.64,267.31,270.13,248203.0,240.3143,241.1608,238.1935,240.7064,248203.0
2020-10-29 10:00:00,270.15,271.89,269.46,271.76,141561.0,240.7242,242.2747,240.1094,242.1588,141561.0
2020-10-29 10:30:00,271.71,272.31,270.51,271.35,140783.0,242.1143,242.6489,241.045,241.7935,140783.0
2020-10-29 11:00:00,271.2,271.45,270.25,270.25,95162.0,241.6598,241.8826,240.8133,240.8133,95162.0
2020-10-29 11:30:00,270.16,270.3,268.88,269.32,128825.0,240.7331,240.8579,239.5925,239.9846,128825.0
2020-10-29 12:00:00,269.6,270.63,268.67,270.6,90315.0,240.2341,241.1519,239.4054,241.1252,90315.0
2020-10-29 12:30:00,270.54,271.54,270.23,270.37,108004.0,241.0717,241.9628,240.7955,240.9202,108004.0
2020-10-29 13:00:00,270.49,270.63,269.09,270.11,81104.0,241.0272,241.1519,239.7797,240.6886,81104.0
2020-10-29 13:30:00,270.08,271.74,270.02,271.69,88897.0,240.6618,242.141,240.6084,242.0965,88897.0
2020-10-29 14:00:00,271.68,273.7,271.62,273.24,122337.0,242.0875,243.8875,242.0341,243.4776,122337.0
2020-10-29 14:30:00,273.21,273.22,271.42,272.07,73413.0,243.4509,243.4598,241.8559,242.4351,73413.0
2020-10-29 15:00:00,272.1,272.41,270.49,271.14,112520.0,242.4618,242.738,241.0272,241.6064,112520.0
2020-10-29 15:30:00,271.2,271.38,269.58,269.58,221607.0,241.6598,241.8202,240.2163,240.2163,221607.0
2020-10-30 09:30:00,268.82,269.62,267.25,268.42,158901.0,239.5391,240.2519,238.1401,239.1826,158901.0
2020-10-30 10:00:00,268.47,268.65,264.67,264.98,167494.0,239.2272,239.3876,235.8411,236.1173,167494.0
2020-10-30 10:30:00,264.74,266.08,262.7,263.91,187436.0,235.9035,237.0975,234.0857,235.1639,187436.0
2020-10-30 11:00:00,263.97,265.24,263.28,263.64,154248.0,235.2173,236.349,234.6025,234.9233,154248.0
2020-10-30 11:30:00,263.67,263.9,263.05,263.75,91913.0,234.95,235.155,234.3976,235.0213,91913.0
2020-10-30 12:00:00,263.53,266.37,263.36,266.19,74602.0,234.8253,237.3559,234.6738,237.1955,74602.0
2020-10-30 12:30:00,266.1,266.16,264.12,264.3,82924.0,237.1153,237.1688,235.351,235.5114,82924.0
2020-10-30 13:00:00,264.35,264.87,263.51,264.65,81941.0,235.556,236.0193,234.8075,235.8233,81941.0
2020-10-30 13:30:00,264.45,264.46,263.16,264.27,120652.0,235.6451,235.654,234.4956,235.4847,120652.0
2020-10-30 14:00:00,264.2,265.12,263.25,263.25,76974.0,235.4223,236.2421,234.5758,234.5758,76974.0
2020-10-30 14:30:00,263.21,263.55,262.03,262.57,143342.0,234.5401,234.8431,233.4887,233.9698,143342.0
2020-10-30 15:00:00,262.58,264.1,262.19,263.62,111770.0,233.9788,235.3332,233.6312,234.9055,111770.0
2020-10-30 15:30:00,263.62,266.98,263.21,266.76,503188.0,234.9055,237.8995,234.5401,237.7034,503188.0
2020-11-02 09:30:00,270.15,273.05,269.53,272.67,244704.0,240.7242,243.3083,240.1717,242.9697,244704.0
2020-11-02 10:00:00,272.67,274.78,272.67,273.95,186705.0,242.9697,244.8499,242.9697,244.1103,186705.0
2020-11-02 10:30:00,273.9,274.46,272.56,272.75,207591.0,244.0657,244.5647,242.8717,243.041,207591.0
2020-11-02 11:00:00,272.63,272.96,271.1,271.96,102300.0,242.9341,243.2281,241.5707,242.337,102300.0
2020-11-02 11:30:00,272.05,273.57,271.67,272.72,86380.0,242.4172,243.7717,242.0786,243.0143,86380.0
2020-11-02 12:00:00,272.66,273.25,272.27,273.25,76206.0,242.9608,243.4865,242.6133,243.4865,76206.0
2020-11-02 12:30:00,273.14,273.24,270.87,271.07,97112.0,243.3885,243.4776,241.3658,241.544,97112.0
2020-11-02 13:00:00,271.19,271.26,269.45,270.24,94309.0,241.6509,241.7133,240.1004,240.8044,94309.0
2020-11-02 13:30:00,270.09,270.26,268.52,268.77,87884.0,240.6707,240.8222,239.2717,239.4945,87884.0
2020-11-02 14:00:00,268.72,270.48,268.67,270.33,73228.0,239.45,241.0183,239.4054,240.8846,73228.0
2020-11-02 14:30:00,270.27,270.76,269.87,270.52,67448.0,240.8311,241.2678,240.4747,241.0539,67448.0
2020-11-02 15:00:00,270.45,271.24,270.44,270.86,87022.0,240.9915,241.6955,240.9826,241.3569,87022.0
2020-11-02 15:30:00,271.01,271.48,269.94,270.75,264723.0,241.4905,241.9093,240.5371,241.2588,264723.0
2020-11-03 09:30:00,274.85,276.92,273.72,276.31,267800.0,244.9123,246.7568,243.9053,246.2132,267800.0
2020-11-03 10:00:00,276.38,278.15,276.01,277.51,117751.0,246.2756,247.8528,245.9459,247.2825,117751.0
2020-11-03 10:30:00,277.53,277.84,276.65,277.78,90600.0,247.3003,247.5766,246.5162,247.5231,90600.0
2020-11-03 11:00:00,277.76,278.15,277.21,277.71,104491.0,247.5053,247.8528,247.0152,247.4607,104491.0
2020-11-03 11:30:00,277.79,278.77,276.88,277.2,97043.0,247.532,248.4053,246.7211,247.0063,97043.0
2020-11-03 12:00:00,277.26,277.52,276.66,277.44,76262.0,247.0597,247.2914,246.5251,247.2201,76262.0
2020-11-03 12:30:00,277.4,277.82,276.6,277.0,87042.0,247.1845,247.5588,246.4716,246.8281,87042.0
2020-11-03 13:00:00,277.0,277.3,276.91,277.01,63426.0,246.8281,247.0954,246.7479,246.837,63426.0
2020-11-03 13:30:00,277.05,277.46,275.98,276.09,81904.0,246.8726,247.238,245.9192,246.0172,81904.0
2020-11-03 14:00:00,276.04,277.41,276.0,276.99,77139.0,245.9726,247.1934,245.937,246.8192,77139.0
2020-11-03 14:30:00,277.13,277.95,277.05,277.65,85315.0,246.9439,247.6746,246.8726,247.4073,85315.0
2020-11-03 15:00:00,277.65,277.75,277.07,277.41,101237.0,247.4073,247.4964,246.8904,247.1934,101237.0
2020-11-03 15:30:00,277.5,279.53,277.25,277.49,388871.0,247.2736,249.0825,247.0508,247.2647,388871.0
2020-11-04 09:30:00,276.76,282.66,276.01,282.43,273044.0,246.6142,251.8716,245.9459,251.6666,273044.0
2020-11-04 10:00:00,282.61,283.53,281.61,282.04,209545.0,251.827,252.6468,250.9359,251.3191,209545.0
2020-11-04 10:30:00,282.13,283.25,280.82,282.69,147271.0,251.3993,252.3973,250.232,251.8983,147271.0
2020-11-04 11:00:00,282.62,284.34,281.78,284.13,94758.0,251.8359,253.3686,251.0874,253.1814,94758.0
2020-11-04 11:30:00,284.03,285.94,284.01,285.64,145126.0,253.0923,254.7943,253.0745,254.527,145126.0
2020-11-04 12:00:00,285.69,287.0,285.6,286.56,140748.0,254.5715,255.7388,254.4913,255.3468,140748.0
2020-11-04 12:30:00,286.59,286.93,285.64,286.06,83316.0,255.3735,255.6765,254.527,254.9012,83316.0
2020-11-04 13:00:00,285.96,286.5,285.46,286.3,80328.0,254.8121,255.2933,254.3666,255.1151,80328.0
2020-11-04 13:30:00,286.4,287.04,285.4,285.94,105516.0,255.2042,255.7745,254.3131,254.7943,105516.0
2020-11-04 14:00:00,285.94,286.58,285.36,286.49,82583.0,254.7943,255.3646,254.2775,255.2844,82583.0
2020-11-04 14:30:00,286.32,286.51,285.34,286.01,118196.0,255.1329,255.3022,254.2596,254.8567,118196.0
2020-11-04 15:00:00,286.05,286.2,284.29,284.35,156033.0,254.8923,255.026,253.324,253.3775,156033.0
2020-11-04 15:30:00,284.46,284.69,282.39,282.71,322647.0,253.4755,253.6804,251.631,251.9161,322647.0
2020-11-05 09:30:00,288.35,289.0,286.08,286.67,167582.0,256.9418,257.521,254.919,255.4448,167582.0
2020-11-05 10:00:00,286.71,288.92,286.63,287.73,185179.0,255.4804,257.4497,255.4091,256.3893,185179.0
2020-11-05 10:30:00,287.78,288.98,287.5,288.61,91832.0,256.4339,257.5032,256.1844,257.1735,91832.0
2020-11-05 11:00:00,288.64,288.98,287.88,288.09,84647.0,257.2002,257.5032,256.523,256.7101,84647.0
2020-11-05 11:30:00,288.16,288.35,286.02,286.35,97260.0,256.7725,256.9418,254.8656,255.1596,97260.0
2020-11-05 12:00:00,286.37,286.48,284.08,284.51,108731.0,255.1775,255.2755,253.1369,253.52,108731.0
2020-11-05 12:30:00,284.51,285.72,284.5,285.66,65199.0,253.52,254.5983,253.5111,254.5448,65199.0
2020-11-05 13:00:00,285.6,286.15,285.43,285.53,76548.0,254.4913,254.9814,254.3398,254.4289,76548.0
2020-11-05 13:30:00,285.55,286.55,285.51,286.04,51806.0,254.4468,255.3378,254.4111,254.8834,51806.0
2020-11-05 14:00:00,286.04,286.61,285.75,285.94,53442.0,254.8834,255.3913,254.625,254.7943,53442.0
2020-11-05 14:30:00,286.02,286.5,285.46,286.12,65274.0,254.8656,255.2933,254.3666,254.9547,65274.0
2020-11-05 15:00:00,286.04,286.2,285.28,285.74,87572.0,254.8834,255.026,254.2062,254.6161,87572.0
2020-11-05 15:30:00,285.78,286.16,284.65,285.68,193802.0,254.6517,254.9903,253.6448,254.5626,193802.0
2020-11-06 09:30:00,286.73,286.78,283.62,283.85,247263.0,255.4982,255.5428,252.727,252.9319,247263.0
2020-11-06 10:00:00,283.86,285.15,283.84,284.5,131546.0,252.9408,254.0903,252.923,253.5111,131546.0
2020-11-06 10:30:00,284.5,285.05,283.32,283.65,102261.0,253.5111,254.0012,252.4597,252.7537,102261.0
2020-11-06 11:00:00,283.66,284.34,283.36,283.92,105250.0,252.7626,253.3686,252.4953,252.9943,105250.0
2020-11-06 11:30:00,283.86,284.12,283.32,283.75,112051.0,252.9408,253.1725,252.4597,252.8428,112051.0
2020-11-06 12:00:00,283.59,284.02,282.85,282.99,90278.0,252.7003,253.0834,252.0409,252.1656,90278.0
2020-11-06 12:30:00,283.06,283.79,282.85,283.52,66689.0,252.228,252.8785,252.0409,252.6379,66689.0
2020-11-06 13:00:00,283.52,283.95,283.45,283.83,113890.0,252.6379,253.021,252.5755,252.9141,113890.0
2020-11-06 13:30:00,283.81,283.81,283.06,283.23,99013.0,252.8963,252.8963,252.228,252.3795,99013.0
2020-11-06 14:00:00,283.27,284.05,283.15,283.72,67544.0,252.4151,253.1102,252.3082,252.8161,67544.0
2020-11-06 14:30:00,283.77,284.03,283.36,283.67,107979.0,252.8607,253.0923,252.4953,252.7715,107979.0
2020-11-06 15:00:00,283.59,284.35,283.08,284.21,106037.0,252.7003,253.3775,252.2458,253.2527,106037.0
2020-11-06 15:30:00,284.14,284.93,283.72,284.14,338276.0,253.1904,253.8943,252.8161,253.1904,338276.0
2020-11-09 09:30:00,287.98,288.42,274.08,276.43,1023536.0,256.6121,257.0042,244.2261,246.3202,1023536.0
2020-11-09 10:00:00,276.29,279.97,276.29,279.01,446099.0,246.1954,249.4746,246.1954,248.6191,446099.0
2020-11-09 10:30:00,279.16,281.47,278.34,279.46,311037.0,248.7528,250.8112,248.0221,249.0201,311037.0
2020-11-09 11:00:00,279.63,280.39,277.21,277.9,287556.0,249.1716,249.8488,247.0152,247.63,287556.0
2020-11-09 11:30:00,277.9,278.4,276.05,277.34,239174.0,247.63,248.0756,245.9815,247.131,239174.0
2020-11-09 12:00:00,277.37,278.98,277.0,278.16,208507.0,247.1578,248.5924,246.8281,247.8617,208507.0
2020-11-09 12:30:00,278.25,279.33,277.26,277.78,186575.0,247.9419,248.9043,247.0597,247.5231,186575.0
2020-11-09 13:00:00,277.79,278.3,276.94,277.19,170770.0,247.532,247.9865,246.7746,246.9974,170770.0
2020-11-09 13:30:00,277.26,277.8,275.64,275.73,239247.0,247.0597,247.5409,245.6162,245.6964,239247.0
2020-11-09 14:00:00,275.76,275.86,273.66,274.44,329319.0,245.7231,245.8122,243.8519,244.5469,329319.0
2020-11-09 14:30:00,274.37,274.64,273.12,274.54,270713.0,244.4845,244.7251,243.3707,244.636,270713.0
2020-11-09 15:00:00,274.55,274.75,273.17,273.41,341443.0,244.6449,244.8231,243.4152,243.6291,341443.0
2020-11-09 15:30:00,273.4,274.41,269.47,269.88,817837.0,243.6202,244.5202,240.1183,240.4836,817837.0
2020-11-10 09:30:00,272.79,272.79,269.25,270.0,553972.0,243.0766,243.0766,239.9222,240.5905,553972.0
2020-11-10 10:00:00,269.91,273.35,269.75,272.32,439778.0,240.5103,243.5756,240.3678,242.6578,439778.0
2020-11-10 10:30:00,272.41,273.5,271.03,271.62,203006.0,242.738,243.7093,241.5083,242.0341,203006.0
2020-11-10 11:00:00,271.72,274.7,271.45,274.05,150481.0,242.1232,244.7786,241.8826,244.1994,150481.0
2020-11-10 11:30:00,273.92,274.97,273.62,273.68,119988.0,244.0836,245.0192,243.8162,243.8697,119988.0
2020-11-10 12:00:00,273.71,274.68,273.5,273.7,122690.0,243.8964,244.7608,243.7093,243.8875,122690.0
2020-11-10 12:30:00,273.75,273.92,273.03,273.92,141190.0,243.9321,244.0836,243.2905,244.0836,141190.0
2020-11-10 13:00:00,273.92,274.77,273.63,273.79,132560.0,244.0836,244.841,243.8251,243.9677,132560.0
2020-11-10 13:30:00,273.78,274.92,273.33,274.82,102130.0,243.9588,244.9746,243.5578,244.8855,102130.0
2020-11-10 14:00:00,274.76,275.01,273.75,274.31,226006.0,244.8321,245.0548,243.9321,244.4311,226006.0
2020-11-10 14:30:00,274.34,275.47,274.29,275.38,128974.0,244.4578,245.4647,244.4133,245.3845,128974.0
2020-11-10 15:00:00,275.27,275.79,274.61,275.54,192136.0,245.2865,245.7499,244.6984,245.5271,192136.0
2020-11-10 15:30:00,275.38,275.71,274.32,275.55,438704.0,245.3845,245.6786,244.44,245.536,438704.0
2020-11-11 09:30:00,277.77,279.12,276.17,277.26,277972.0,247.5142,248.7171,246.0885,247.0597,277972.0
2020-11-11 10:00:00,277.2,278.48,276.54,277.86,137966.0,247.0063,248.1469,246.4182,247.5944,137966.0
2020-11-11 10:30:00,278.08,278.85,277.68,278.85,103352.0,247.7904,248.4766,247.434,248.4766,103352.0
2020-11-11 11:00:00,278.74,280.58,278.58,280.48,163461.0,248.3785,250.0181,248.236,249.929,163461.0
2020-11-11 11:30:00,280.5,280.5,279.15,279.66,89473.0,249.9468,249.9468,248.7439,249.1983,89473.0
2020-11-11 12:00:00,279.62,280.84,279.51,280.35,81343.0,249.1627,250.2498,249.0647,249.8132,81343.0
2020-11-11 12:30:00,280.41,281.12,279.71,281.1,104170.0,249.8666,250.4993,249.2429,250.4815,104170.0
2020-11-11 13:00:00,281.1,281.69,280.8,281.43,110870.0,250.4815,251.0072,250.2142,250.7755,110870.0
2020-11-11 13:30:00,281.49,281.62,279.85,279.85,92888.0,250.829,250.9448,249.3676,249.3676,92888.0
2020-11-11 14:00:00,279.94,280.56,278.63,278.74,95485.0,249.4478,250.0003,248.2805,248.3785,95485.0
2020-11-11 14:30:00,278.83,279.14,277.69,277.85,103897.0,248.4587,248.735,247.4429,247.5855,103897.0
2020-11-11 15:00:00,277.8,278.51,277.44,277.49,93982.0,247.5409,248.1736,247.2201,247.2647,93982.0
2020-11-11 15:30:00,277.45,278.5,277.27,277.74,291509.0,247.2291,248.1647,247.0687,247.4875,291509.0
2020-11-12 09:30:00,283.0,283.7,277.76,278.72,435354.0,252.1745,252.7983,247.5053,248.3607,435354.0
2020-11-12 10:00:00,278.56,280.77,278.48,279.42,159590.0,248.2181,250.1874,248.1469,248.9845,159590.0
2020-11-12 10:30:00,279.29,280.39,278.84,278.98,115572.0,248.8686,249.8488,248.4676,248.5924,115572.0
2020-11-12 11:00:00,278.99,279.08,277.54,277.92,143363.0,248.6013,248.6815,247.3092,247.6479,143363.0
2020-11-12 11:30:00,277.96,278.12,277.07,277.25,132694.0,247.6835,247.8261,246.8904,247.0508,132694.0
2020-11-12 12:00:00,277.24,277.65,276.59,276.67,112563.0,247.0419,247.4073,246.4627,246.534,112563.0
2020-11-12 12:30:00,276.65,277.24,274.61,275.11,185375.0,246.5162,247.0419,244.6984,245.1439,185375.0
2020-11-12 13:00:00,275.01,275.06,273.84,274.19,137102.0,245.0548,245.0994,244.0123,244.3241,137102.0
2020-11-12 13:30:00,274.12,275.41,274.07,275.4,120589.0,244.2618,245.4113,244.2172,245.4023,120589.0
2020-11-12 14:00:00,275.3,276.0,274.48,275.25,89369.0,245.3132,245.937,244.5826,245.2687,89369.0
2020-11-12 14:30:00,275.19,275.71,274.33,274.97,87604.0,245.2152,245.6786,244.4489,245.0192,87604.0
2020-11-12 15:00:00,274.97,275.68,274.41,275.16,121659.0,245.0192,245.6518,244.5202,245.1885,121659.0
2020-11-12 15:30:00,275.19,276.56,274.28,276.04,361422.0,245.2152,246.436,244.4043,245.9726,361422.0
2020-11-13 09:30:00,276.42,279.73,276.42,279.44,238253.0,246.3112,249.2607,246.3112,249.0023,238253.0
2020-11-13 10:00:00,279.37,279.43,276.63,277.12,168995.0,248.9399,248.9934,246.4984,246.935,168995.0
2020-11-13 10:30:00,277.18,277.25,276.31,277.1,126618.0,246.9885,247.0508,246.2132,246.9172,126618.0
2020-11-13 11:00:00,277.16,277.6,276.68,276.75,87547.0,246.9706,247.3627,246.5429,246.6053,87547.0
2020-11-13 11:30:00,276.67,277.22,276.61,276.85,87863.0,246.534,247.0241,246.4805,246.6944,87863.0
2020-11-13 12:00:00,276.88,276.98,275.86,276.05,102043.0,246.7211,246.8102,245.8122,245.9815,102043.0
2020-11-13 12:30:00,276.09,276.55,275.59,275.74,152345.0,246.0172,246.4271,245.5717,245.7053,152345.0
2020-11-13 13:00:00,275.77,276.25,275.26,276.21,126063.0,245.732,246.1598,245.2776,246.1241,126063.0
2020-11-13 13:30:00,276.17,276.52,275.76,275.92,117899.0,246.0885,246.4004,245.7231,245.8657,117899.0
2020-11-13 14:00:00,275.88,276.55,275.75,276.45,134356.0,245.8301,246.4271,245.7142,246.338,134356.0
2020-11-13 14:30:00,276.5,277.19,276.11,277.06,134123.0,246.3825,246.9974,246.035,246.8815,134123.0
2020-11-13 15:00:00,277.0,277.6,276.78,277.36,148177.0,246.8281,247.3627,246.632,247.1489,148177.0
2020-11-13 15:30:00,277.33,278.19,276.75,277.27,317178.0,247.1221,247.8884,246.6053,247.0687,317178.0
2020-11-16 09:30:00,279.18,281.29,278.27,279.0,565378.0,248.7706,250.6508,247.9597,248.6102,565378.0
2020-11-16 10:00:00,278.98,280.5,278.59,279.73,220801.0,248.5924,249.9468,248.2449,249.2607,220801.0
2020-11-16 10:30:00,279.75,279.78,278.74,279.41,137998.0,249.2785,249.3053,248.3785,248.9756,137998.0
2020-11-16 11:00:00,279.42,279.59,278.94,278.96,133924.0,248.9845,249.136,248.5568,248.5746,133924.0
2020-11-16 11:30:00,278.99,279.33,278.2,278.29,129863.0,248.6013,248.9043,247.8974,247.9776,129863.0
2020-11-16 12:00:00,278.31,278.81,277.95,278.1,175170.0,247.9954,248.4409,247.6746,247.8083,175170.0
2020-11-16 12:30:00,278.05,278.13,277.77,277.82,157819.0,247.7637,247.835,247.5142,247.5588,157819.0
2020-11-16 13:00:00,277.8,277.8,276.83,276.94,155989.0,247.5409,247.5409,246.6766,246.7746,155989.0
2020-11-16 13:30:00,276.87,277.2,276.6,277.05,203538.0,246.7122,247.0063,246.4716,246.8726,203538.0
2020-11-16 14:00:00,277.05,277.08,276.55,276.72,183574.0,246.8726,246.8994,246.4271,246.5786,183574.0
2020-11-16 14:30:00,276.72,276.97,276.51,276.77,210465.0,246.5786,246.8013,246.3914,246.6231,210465.0
2020-11-16 15:00:00,276.78,277.71,276.4,277.67,285523.0,246.632,247.4607,246.2934,247.4251,285523.0
2020-11-16 15:30:00,277.67,279.97,277.64,279.96,600141.0,247.4251,249.4746,247.3984,249.4657,600141.0
2020-11-17 09:30:00,272.1,273.53,269.4,272.09,1135791.0,242.4618,243.736,240.0559,242.4529,1135791.0
2020-11-17 10:00:00,272.21,272.72,270.81,270.87,802703.0,242.5598,243.0143,241.3123,241.3658,802703.0
2020-11-17 10:30:00,270.92,271.99,270.3,271.16,499934.0,241.4103,242.3638,240.8579,241.6242,499934.0
2020-11-17 11:00:00,271.16,271.5,270.88,270.96,299055.0,241.6242,241.9271,241.3747,241.446,299055.0
2020-11-17 11:30:00,271.0,271.12,269.87,270.32,404992.0,241.4816,241.5885,240.4747,240.8757,404992.0
2020-11-17 12:00:00,270.32,270.92,269.9,270.13,306380.0,240.8757,241.4103,240.5014,240.7064,306380.0
2020-11-17 12:30:00,270.1,271.37,269.98,271.31,275423.0,240.6796,241.8113,240.5727,241.7578,275423.0
2020-11-17 13:00:00,271.3,271.95,270.55,270.9,301075.0,241.7489,242.3281,241.0806,241.3925,301075.0
2020-11-17 13:30:00,270.97,271.35,270.52,270.98,247803.0,241.4549,241.7935,241.0539,241.4638,247803.0
2020-11-17 14:00:00,270.96,272.49,270.85,272.46,341842.0,241.446,242.8093,241.348,242.7826,341842.0
2020-11-17 14:30:00,272.46,272.75,272.15,272.66,283472.0,242.7826,243.041,242.5063,242.9608,283472.0
2020-11-17 15:00:00,272.64,272.72,271.96,272.23,246964.0,242.943,243.0143,242.337,242.5776,246964.0
2020-11-17 15:30:00,272.27,272.85,271.75,272.6,681636.0,242.6133,243.1301,242.1499,242.9073,681636.0
2020-11-18 09:30:00,270.5,275.38,269.0,274.67,793354.0,241.0361,245.3845,239.6995,244.7519,793354.0
2020-11-18 10:00:00,274.66,275.1,273.44,274.44,264632.0,244.7429,245.135,243.6558,244.5469,264632.0
2020-11-18 10:30:00,274.43,274.86,273.75,273.89,201073.0,244.538,244.9212,243.9321,244.0568,201073.0
2020-11-18 11:00:00,273.9,274.68,272.98,273.84,214637.0,244.0657,244.7608,243.2459,244.0123,214637.0
2020-11-18 11:30:00,273.87,273.96,273.04,273.46,109789.0,244.039,244.1192,243.2994,243.6737,109789.0
2020-11-18 12:00:00,273.43,274.19,273.15,273.56,135935.0,243.6469,244.3241,243.3974,243.7628,135935.0
2020-11-18 12:30:00,273.61,273.82,272.67,272.88,199915.0,243.8073,243.9944,242.9697,243.1568,199915.0
2020-11-18 13:00:00,272.92,273.34,272.01,272.04,106172.0,243.1925,243.5667,242.3816,242.4083,106172.0
2020-11-18 13:30:00,272.06,273.25,272.04,273.22,193992.0,242.4262,243.4865,242.4083,243.4598,193992.0
2020-11-18 14:00:00,273.19,273.45,272.2,272.4,178906.0,243.4331,243.6647,242.5509,242.7291,178906.0
2020-11-18 14:30:00,272.4,272.62,272.1,272.36,221559.0,242.7291,242.9252,242.4618,242.6935,221559.0
2020-11-18 15:00:00,272.36,272.47,271.79,271.8,216719.0,242.6935,242.7915,242.1856,242.1945,216719.0
2020-11-18 15:30:00,271.75,271.83,269.63,269.83,421561.0,242.1499,242.2212,240.2608,240.4391,421561.0
2020-11-19 09:30:00,270.42,272.1,269.0,271.6,454458.0,240.9648,242.4618,239.6995,242.0163,454458.0
2020-11-19 10:00:00,271.59,272.38,270.34,270.83,209085.0,242.0073,242.7113,240.8935,241.3301,209085.0
2020-11-19 10:30:00,270.86,271.2,270.08,270.21,133428.0,241.3569,241.6598,240.6618,240.7777,133428.0
2020-11-19 11:00:00,270.2,270.26,269.36,269.41,146564.0,240.7688,240.8222,240.0202,240.0648,146564.0
2020-11-19 11:30:00,269.48,269.69,268.7,269.26,128455.0,240.1272,240.3143,239.4321,239.9311,128455.0
2020-11-19 12:00:00,269.2,269.87,268.95,269.76,144773.0,239.8777,240.4747,239.6549,240.3767,144773.0
2020-11-19 12:30:00,269.75,269.83,268.84,269.19,96316.0,240.3678,240.4391,239.5569,239.8688,96316.0
2020-11-19 13:00:00,269.26,270.09,268.92,269.87,139321.0,239.9311,240.6707,239.6282,240.4747,139321.0
2020-11-19 13:30:00,269.84,270.88,269.69,270.46,115296.0,240.448,241.3747,240.3143,241.0004,115296.0
2020-11-19 14:00:00,270.5,270.9,270.11,270.69,150031.0,241.0361,241.3925,240.6886,241.2054,150031.0
2020-11-19 14:30:00,270.65,271.57,270.6,270.79,127573.0,241.1697,241.9895,241.1252,241.2945,127573.0
2020-11-19 15:00:00,270.82,271.31,270.52,270.67,104899.0,241.3212,241.7578,241.0539,241.1876,104899.0
2020-11-19 15:30:00,270.71,271.39,270.54,270.93,328680.0,241.2232,241.8291,241.0717,241.4192,328680.0
2020-11-20 09:30:00,271.45,272.37,269.87,270.32,362498.0,241.8826,242.7024,240.4747,240.8757,362498.0
2020-11-20 10:00:00,270.32,270.51,269.28,269.54,144827.0,240.8757,241.045,239.949,240.1806,144827.0
2020-11-20 10:30:00,269.61,269.82,269.07,269.32,138932.0,240.243,240.4301,239.7618,239.9846,138932.0
2020-11-20 11:00:00,269.32,270.28,269.23,269.87,155326.0,239.9846,240.84,239.9044,240.4747,155326.0
2020-11-20 11:30:00,269.86,270.36,269.28,269.37,127382.0,240.4658,240.9113,239.949,240.0292,127382.0
2020-11-20 12:00:00,269.4,269.48,268.87,269.02,155447.0,240.0559,240.1272,239.5836,239.7173,155447.0
2020-11-20 12:30:00,269.02,269.49,268.89,269.45,64922.0,239.7173,240.1361,239.6014,240.1004,64922.0
2020-11-20 13:00:00,269.37,269.84,269.22,269.74,85967.0,240.0292,240.448,239.8955,240.3589,85967.0
2020-11-20 13:30:00,269.72,269.86,269.44,269.65,73842.0,240.341,240.4658,240.0915,240.2787,73842.0
2020-11-20 14:00:00,269.68,270.17,269.56,269.77,80438.0,240.3054,240.742,240.1985,240.3856,80438.0
2020-11-20 14:30:00,269.78,270.19,269.58,269.91,83496.0,240.3945,240.7598,240.2163,240.5103,83496.0
2020-11-20 15:00:00,269.88,270.04,268.9,269.67,149779.0,240.4836,240.6262,239.6104,240.2965,149779.0
2020-11-20 15:30:00,269.62,270.5,269.34,269.82,390933.0,240.2519,241.0361,240.0024,240.4301,390933.0
2020-11-23 09:30:00,270.01,273.69,269.98,272.36,364778.0,240.5994,243.8786,240.5727,242.6935,364778.0
2020-11-23 10:00:00,272.37,272.64,269.6,269.73,150692.0,242.7024,242.943,240.2341,240.3499,150692.0
2020-11-23 10:30:00,269.64,271.06,269.55,270.88,121389.0,240.2697,241.5351,240.1896,241.3747,121389.0
2020-11-23 11:00:00,270.94,270.96,269.75,270.37,122643.0,241.4281,241.446,240.3678,240.9202,122643.0
2020-11-23 11:30:00,270.43,271.05,269.85,270.99,115894.0,240.9737,241.5262,240.4569,241.4727,115894.0
2020-11-23 12:00:00,270.94,271.2,270.45,270.72,74928.0,241.4281,241.6598,240.9915,241.2321,74928.0
2020-11-23 12:30:00,270.78,271.25,270.45,271.09,66479.0,241.2856,241.7044,240.9915,241.5618,66479.0
2020-11-23 13:00:00,271.12,271.95,270.98,271.44,95459.0,241.5885,242.3281,241.4638,241.8737,95459.0
2020-11-23 13:30:00,271.44,271.97,271.3,271.9,87544.0,241.8737,242.346,241.7489,242.2836,87544.0
2020-11-23 14:00:00,271.94,271.95,271.18,271.37,53486.0,242.3192,242.3281,241.642,241.8113,53486.0
2020-11-23 14:30:00,271.36,271.95,271.08,271.92,90847.0,241.8024,242.3281,241.5529,242.3014,90847.0
2020-11-23 15:00:00,271.88,272.37,271.67,271.76,120450.0,242.2658,242.7024,242.0786,242.1588,120450.0
2020-11-23 15:30:00,271.77,272.07,271.14,271.4,263572.0,242.1677,242.4351,241.6064,241.838,263572.0
2020-11-24 09:30:00,274.0,274.14,272.57,273.92,406630.0,244.1548,244.2796,242.8806,244.0836,406630.0
2020-11-24 10:00:00,273.94,274.25,273.34,273.78,186655.0,244.1014,244.3776,243.5667,243.9588,186655.0
2020-11-24 10:30:00,273.8,274.6,273.67,274.3,184781.0,243.9766,244.6895,243.8608,244.4222,184781.0
2020-11-24 11:00:00,274.27,274.48,273.19,274.12,148607.0,244.3954,244.5826,243.4331,244.2618,148607.0
2020-11-24 11:30:00,274.12,275.32,273.79,274.81,155462.0,244.2618,245.3311,243.9677,244.8766,155462.0
2020-11-24 12:00:00,274.85,274.99,274.39,274.73,89626.0,244.9123,245.037,244.5024,244.8053,89626.0
2020-11-24 12:30:00,274.76,275.1,274.44,274.93,97942.0,244.8321,245.135,244.5469,244.9835,97942.0
2020-11-24 13:00:00,274.9,275.55,274.85,274.97,175035.0,244.9568,245.536,244.9123,245.0192,175035.0
2020-11-24 13:30:00,274.98,275.5,274.65,274.74,136279.0,245.0281,245.4915,244.734,244.8142,136279.0
2020-11-24 14:00:00,274.77,274.97,274.36,274.64,88968.0,244.841,245.0192,244.4756,244.7251,88968.0
2020-11-24 14:30:00,274.67,275.16,274.33,274.85,110864.0,244.7519,245.1885,244.4489,244.9123,110864.0
2020-11-24 15:00:00,274.72,274.82,274.03,274.09,114592.0,244.7964,244.8855,244.1816,244.235,114592.0
2020-11-24 15:30:00,274.06,274.1,272.9,273.46,370337.0,244.2083,244.2439,243.1747,243.6737,370337.0
2020-11-25 09:30:00,273.48,274.74,273.25,273.81,224404.0,243.6915,244.8142,243.4865,243.9855,224404.0
2020-11-25 10:00:00,273.66,273.7,272.33,272.56,123401.0,243.8519,243.8875,242.6667,242.8717,123401.0
2020-11-25 10:30:00,272.57,273.19,272.44,272.61,99000.0,242.8806,243.4331,242.7648,242.9162,99000.0
2020-11-25 11:00:00,272.54,272.62,271.25,272.04,150521.0,242.8539,242.9252,241.7044,242.4083,150521.0
2020-11-25 11:30:00,272.09,272.14,271.21,271.74,120917.0,242.4529,242.4974,241.6687,242.141,120917.0
2020-11-25 12:00:00,271.67,272.08,271.47,271.72,87340.0,242.0786,242.444,241.9004,242.1232,87340.0
2020-11-25 12:30:00,271.71,272.54,271.63,272.54,100569.0,242.1143,242.8539,242.043,242.8539,100569.0
2020-11-25 13:00:00,272.55,272.87,272.13,272.17,94342.0,242.8628,243.1479,242.4885,242.5242,94342.0
2020-11-25 13:30:00,272.2,273.1,272.17,273.05,71681.0,242.5509,243.3529,242.5242,243.3083,71681.0
2020-11-25 14:00:00,273.06,273.08,272.44,272.68,64542.0,243.3172,243.335,242.7648,242.9786,64542.0
2020-11-25 14:30:00,272.71,273.71,272.71,273.53,127980.0,243.0054,243.8964,243.0054,243.736,127980.0
2020-11-25 15:00:00,273.5,274.25,273.46,273.77,130011.0,243.7093,244.3776,243.6737,243.9499,130011.0
2020-11-25 15:30:00,273.77,274.15,273.61,273.97,286837.0,243.9499,244.2885,243.8073,244.1281,286837.0
2020-11-27 09:30:00,275.24,275.98,274.36,275.04,213177.0,245.2598,245.9192,244.4756,245.0816,213177.0
2020-11-27 10:00:00,275.08,276.58,275.03,275.99,177509.0,245.1172,246.4538,245.0726,245.9281,177509.0
2020-11-27 10:30:00,275.89,276.27,275.4,275.84,93389.0,245.839,246.1776,245.4023,245.7944,93389.0
2020-11-27 11:00:00,275.8,276.15,275.38,275.48,86848.0,245.7588,246.0707,245.3845,245.4736,86848.0
2020-11-27 11:30:00,275.5,275.5,274.66,275.16,96116.0,245.4915,245.4915,244.7429,245.1885,96116.0
2020-11-27 12:00:00,275.11,275.34,274.7,274.82,87673.0,245.1439,245.3489,244.7786,244.8855,87673.0
2020-11-27 12:30:00,274.79,276.2,274.71,276.2,142278.0,244.8588,246.1152,244.7875,246.1152,142278.0
2020-11-30 09:30:00,274.91,275.99,271.92,273.03,370425.0,244.9657,245.9281,242.3014,243.2905,370425.0
2020-11-30 10:00:00,272.97,273.43,272.12,272.75,175742.0,243.237,243.6469,242.4796,243.041,175742.0
2020-11-30 10:30:00,272.75,273.99,272.29,273.75,166024.0,243.041,244.1459,242.6311,243.9321,166024.0
2020-11-30 11:00:00,273.74,274.2,272.95,273.17,101799.0,243.9232,244.3331,243.2192,243.4152,101799.0
2020-11-30 11:30:00,273.17,273.77,272.56,273.31,106578.0,243.4152,243.9499,242.8717,243.54,106578.0
2020-11-30 12:00:00,273.26,274.83,273.15,274.67,108493.0,243.4954,244.8944,243.3974,244.7519,108493.0
2020-11-30 12:30:00,274.72,275.46,274.54,275.36,106554.0,244.7964,245.4558,244.636,245.3667,106554.0
2020-11-30 13:00:00,275.32,275.68,274.93,274.97,72826.0,245.3311,245.6518,244.9835,245.0192,72826.0
2020-11-30 13:30:00,274.99,275.15,274.22,274.25,76177.0,245.037,245.1796,244.3509,244.3776,76177.0
2020-11-30 14:00:00,274.16,275.63,274.01,275.59,71118.0,244.2974,245.6073,244.1638,245.5717,71118.0
2020-11-30 14:30:00,275.55,276.37,275.38,276.37,101036.0,245.536,246.2667,245.3845,246.2667,101036.0
2020-11-30 15:00:00,276.37,276.52,275.95,276.09,142081.0,246.2667,246.4004,245.8924,246.0172,142081.0
2020-11-30 15:30:00,276.01,277.76,276.0,277.76,498580.0,245.9459,247.5053,245.937,247.5053,498580.0
2020-12-01 09:30:00,278.73,278.95,277.35,278.27,295494.0,248.3696,248.5657,247.1399,247.9597,295494.0
2020-12-01 10:00:00,278.31,278.66,277.08,277.35,128264.0,247.9954,248.3073,246.8994,247.1399,128264.0
2020-12-01 10:30:00,277.32,277.52,275.55,276.48,160681.0,247.1132,247.2914,245.536,246.3647,160681.0
2020-12-01 11:00:00,276.55,277.17,275.93,276.02,148409.0,246.4271,246.9796,245.8746,245.9548,148409.0
2020-12-01 11:30:00,276.04,276.72,275.78,276.04,120469.0,245.9726,246.5786,245.741,245.9726,120469.0
2020-12-01 12:00:00,276.01,276.53,275.96,276.1,121518.0,245.9459,246.4093,245.9013,246.0261,121518.0
2020-12-01 12:30:00,276.09,276.92,276.06,276.59,81638.0,246.0172,246.7568,245.9905,246.4627,81638.0
2020-12-01 13:00:00,276.61,276.86,276.44,276.67,86288.0,246.4805,246.7033,246.3291,246.534,86288.0
2020-12-01 13:30:00,276.71,276.87,276.3,276.4,62620.0,246.5697,246.7122,246.2043,246.2934,62620.0
2020-12-01 14:00:00,276.42,277.38,276.36,277.33,77221.0,246.3112,247.1667,246.2578,247.1221,77221.0
2020-12-01 14:30:00,277.34,277.9,277.17,277.66,102302.0,247.131,247.63,246.9796,247.4162,102302.0
2020-12-01 15:00:00,277.66,277.74,276.32,276.5,118862.0,247.4162,247.4875,246.2221,246.3825,118862.0
2020-12-01 15:30:00,276.49,276.91,275.91,276.64,417080.0,246.3736,246.7479,245.8568,246.5073,417080.0
2020-12-02 09:30:00,273.97,274.11,270.81,270.85,467968.0,245.4789,245.6043,242.6475,242.6833,467968.0
2020-12-02 10:00:00,270.91,271.19,269.57,271.15,384000.0,242.7371,242.988,241.5364,242.9521,384000.0
2020-12-02 10:30:00,271.08,271.22,269.66,270.09,217570.0,242.8894,243.0149,241.6171,242.0024,217570.0
2020-12-02 11:00:00,270.12,270.79,270.02,270.43,116477.0,242.0292,242.6296,241.9396,242.307,116477.0
2020-12-02 11:30:00,270.52,270.92,270.17,270.63,104551.0,242.3876,242.7461,242.074,242.4862,104551.0
2020-12-02 12:00:00,270.67,271.14,270.56,270.63,133193.0,242.5221,242.9432,242.4235,242.4862,133193.0
2020-12-02 12:30:00,270.68,270.68,269.99,270.03,103989.0,242.531,242.531,241.9128,241.9486,103989.0
2020-12-02 13:00:00,270.05,270.5,269.85,270.08,113169.0,241.9665,242.3697,241.7873,241.9934,113169.0
2020-12-02 13:30:00,270.1,270.37,269.76,270.15,98655.0,242.0113,242.2532,241.7067,242.0561,98655.0
2020-12-02 14:00:00,270.11,270.4,269.94,270.16,96240.0,242.0203,242.2801,241.868,242.0651,96240.0
2020-12-02 14:30:00,270.14,270.49,270.01,270.47,85657.0,242.0472,242.3608,241.9307,242.3428,85657.0
2020-12-02 15:00:00,270.47,271.14,270.37,270.79,224481.0,242.3428,242.9432,242.2532,242.6296,224481.0
2020-12-02 15:30:00,270.85,271.3,270.61,271.15,326906.0,242.6833,243.0865,242.4683,242.9521,326906.0
2020-12-03 09:30:00,270.63,271.93,269.75,269.97,356206.0,242.4862,243.651,241.6977,241.8948,356206.0
2020-12-03 10:00:00,269.93,270.47,269.62,269.81,158504.0,241.859,242.3428,241.5812,241.7515,158504.0
2020-12-03 10:30:00,269.85,270.25,269.65,269.76,145205.0,241.7873,242.1457,241.6081,241.7067,145205.0
2020-12-03 11:00:00,269.72,270.0,269.52,269.76,122721.0,241.6708,241.9217,241.4916,241.7067,122721.0
2020-12-03 11:30:00,269.78,270.22,269.44,269.45,166260.0,241.7246,242.1188,241.42,241.4289,166260.0
2020-12-03 12:00:00,269.45,269.98,268.9,269.04,156981.0,241.4289,241.9038,240.9361,241.0616,156981.0
2020-12-03 12:30:00,269.07,269.44,269.01,269.29,100323.0,241.0884,241.42,241.0347,241.2856,100323.0
2020-12-03 13:00:00,269.32,269.33,268.59,268.72,116941.0,241.3124,241.3214,240.6584,240.7748,116941.0
2020-12-03 13:30:00,268.7,268.72,268.1,268.31,167852.0,240.7569,240.7748,240.2193,240.4075,167852.0
2020-12-03 14:00:00,268.36,268.72,268.27,268.56,146937.0,240.4523,240.7748,240.3716,240.6315,146937.0
2020-12-03 14:30:00,268.53,268.86,268.05,268.44,148206.0,240.6046,240.9003,240.1745,240.524,148206.0
2020-12-03 15:00:00,268.46,269.22,268.23,269.02,181695.0,240.5419,241.2228,240.3358,241.0436,181695.0
2020-12-03 15:30:00,269.06,269.06,267.14,268.14,493948.0,241.0795,241.0795,239.3591,240.2552,493948.0
2020-12-04 09:30:00,267.47,268.73,266.81,267.75,257116.0,239.6548,240.7838,239.0635,239.9057,257116.0
2020-12-04 10:00:00,267.83,267.84,266.82,266.91,162368.0,239.9774,239.9864,239.0724,239.1531,162368.0
2020-12-04 10:30:00,266.93,267.35,266.75,266.9,163698.0,239.171,239.5473,239.0097,239.1441,163698.0
2020-12-04 11:00:00,266.98,267.3,266.32,266.7,166438.0,239.2158,239.5025,238.6244,238.9649,166438.0
2020-12-04 11:30:00,266.72,267.13,266.12,266.2,194443.0,238.9828,239.3502,238.4452,238.5169,194443.0
2020-12-04 12:00:00,266.22,266.66,266.14,266.59,340932.0,238.5348,238.9291,238.4631,238.8663,340932.0
2020-12-04 12:30:00,266.61,266.81,266.12,266.16,209849.0,238.8843,239.0635,238.4452,238.4811,209849.0
2020-12-04 13:00:00,266.15,266.23,265.75,265.94,140722.0,238.4721,238.5438,238.1137,238.2839,140722.0
2020-12-04 13:30:00,265.94,265.97,264.54,264.67,555493.0,238.2839,238.3108,237.0295,237.146,555493.0
2020-12-04 14:00:00,264.68,264.7,263.55,263.62,450019.0,237.155,237.1729,236.1425,236.2052,450019.0
2020-12-04 14:30:00,263.58,263.73,262.9,263.04,434199.0,236.1694,236.3038,235.5601,235.6855,434199.0
2020-12-04 15:00:00,263.04,263.78,262.82,263.28,731345.0,235.6855,236.3486,235.4884,235.9006,731345.0
2020-12-04 15:30:00,263.31,264.09,262.9,264.0,959616.0,235.9274,236.6263,235.5601,236.5457,959616.0
2020-12-07 09:30:00,264.52,264.8,262.1,262.51,285526.0,237.0116,237.2625,234.8433,235.2106,285526.0
2020-12-07 10:00:00,262.55,262.69,262.04,262.07,284430.0,235.2465,235.3719,234.7895,234.8164,284430.0
2020-12-07 10:30:00,262.08,262.12,261.41,261.9,318919.0,234.8254,234.8612,234.225,234.6641,318919.0
2020-12-07 11:00:00,261.9,262.45,261.48,262.0,214568.0,234.6641,235.1569,234.2878,234.7537,214568.0
2020-12-07 11:30:00,262.02,263.07,261.77,262.59,225331.0,234.7716,235.7124,234.5476,235.2823,225331.0
2020-12-07 12:00:00,262.56,262.93,262.39,262.42,210448.0,235.2554,235.587,235.1031,235.13,210448.0
2020-12-07 12:30:00,262.43,262.53,261.26,261.29,217465.0,235.139,235.2286,234.0906,234.1175,217465.0
2020-12-07 13:00:00,261.3,261.92,261.21,261.78,159766.0,234.1265,234.682,234.0458,234.5566,159766.0
2020-12-07 13:30:00,261.76,262.04,261.62,261.63,173410.0,234.5386,234.7895,234.4132,234.4222,173410.0
2020-12-07 14:00:00,261.66,262.1,261.0,262.03,187607.0,234.449,234.8433,233.8577,234.7806,187607.0
2020-12-07 14:30:00,262.05,262.37,262.05,262.31,251952.0,234.7985,235.0852,234.7985,235.0314,251952.0
2020-12-07 15:00:00,262.33,263.16,262.33,263.05,247761.0,235.0494,235.793,235.0494,235.6945,247761.0
2020-12-07 15:30:00,263.08,263.19,262.45,262.63,531576.0,235.7214,235.8199,235.1569,235.3182,531576.0
2020-12-08 09:30:00,261.72,262.5,259.02,259.23,488606.0,234.5028,235.2017,232.0836,232.2717,488606.0
2020-12-08 10:00:00,259.25,260.35,258.73,258.88,342652.0,232.2897,233.2753,231.8237,231.9581,342652.0
2020-12-08 10:30:00,258.9,260.16,258.78,260.07,256763.0,231.9761,233.105,231.8685,233.0244,256763.0
2020-12-08 11:00:00,260.07,261.65,259.76,261.46,318974.0,233.0244,234.4401,232.7466,234.2698,318974.0
2020-12-08 11:30:00,261.45,261.99,261.2,261.94,224153.0,234.2609,234.7447,234.0369,234.6999,224153.0
2020-12-08 12:00:00,261.98,262.05,261.23,261.55,163047.0,234.7358,234.7985,234.0638,234.3505,163047.0
2020-12-08 12:30:00,261.54,262.4,261.54,262.19,193518.0,234.3415,235.1121,234.3415,234.9239,193518.0
2020-12-08 13:00:00,262.19,262.27,261.9,262.11,139849.0,234.9239,234.9956,234.6641,234.8522,139849.0
2020-12-08 13:30:00,262.11,262.44,261.96,262.28,115516.0,234.8522,235.1479,234.7178,235.0046,115516.0
2020-12-08 14:00:00,262.24,262.35,261.92,262.07,135023.0,234.9687,235.0673,234.682,234.8164,135023.0
2020-12-08 14:30:00,262.06,262.07,260.96,261.39,291427.0,234.8074,234.8164,233.8218,234.2071,291427.0
2020-12-08 15:00:00,261.4,261.64,260.94,261.03,233193.0,234.2161,234.4311,233.8039,233.8845,233193.0
2020-12-08 15:30:00,261.03,261.8,260.93,261.72,573259.0,233.8845,234.5745,233.7949,234.5028,573259.0
2020-12-09 09:30:00,264.61,265.28,263.42,263.74,515618.0,237.0923,237.6926,236.026,236.3127,515618.0
2020-12-09 10:00:00,263.69,264.33,262.25,264.06,236301.0,236.2679,236.8414,234.9777,236.5994,236301.0
2020-12-09 10:30:00,264.1,264.96,263.76,264.34,190346.0,236.6353,237.4059,236.3306,236.8503,190346.0
2020-12-09 11:00:00,264.36,264.77,264.14,264.53,127333.0,236.8683,237.2356,236.6711,237.0206,127333.0
2020-12-09 11:30:00,264.51,265.09,264.32,264.91,118205.0,237.0027,237.5223,236.8324,237.3611,118205.0
2020-12-09 12:00:00,264.89,265.78,264.89,265.48,175115.0,237.3431,238.1406,237.3431,237.8718,175115.0
2020-12-09 12:30:00,265.45,265.5,263.93,264.67,128786.0,237.8449,237.8897,236.483,237.146,128786.0
2020-12-09 13:00:00,264.66,265.33,264.46,264.83,184969.0,237.1371,237.7374,236.9579,237.2894,184969.0
2020-12-09 13:30:00,264.73,265.07,264.25,264.73,181074.0,237.1998,237.5044,236.7697,237.1998,181074.0
2020-12-09 14:00:00,264.74,265.49,264.59,265.39,126975.0,237.2087,237.8807,237.0743,237.7911,126975.0
2020-12-09 14:30:00,265.35,265.54,264.74,265.19,95757.0,237.7553,237.9255,237.2087,237.6119,95757.0
2020-12-09 15:00:00,265.14,265.24,264.55,264.85,120479.0,237.5671,237.6567,237.0385,237.3073,120479.0
2020-12-09 15:30:00,264.8,265.77,264.63,265.08,392565.0,237.2625,238.1316,237.1102,237.5134,392565.0
2020-12-10 09:30:00,264.08,264.48,262.11,263.89,404034.0,236.6174,236.9758,234.8522,236.4471,404034.0
2020-12-10 10:00:00,263.94,264.23,263.28,263.55,155043.0,236.4919,236.7518,235.9006,236.1425,155043.0
2020-12-10 10:30:00,263.48,264.03,262.62,264.0,196298.0,236.0798,236.5726,235.3092,236.5457,196298.0
2020-12-10 11:00:00,264.0,264.89,263.77,264.65,217908.0,236.5457,237.3431,236.3396,237.1281,217908.0
2020-12-10 11:30:00,264.62,265.1,264.19,264.56,128079.0,237.1012,237.5313,236.7159,237.0475,128079.0
2020-12-10 12:00:00,264.56,265.43,264.44,265.3,193930.0,237.0475,237.827,236.9399,237.7105,193930.0
2020-12-10 12:30:00,265.3,265.76,264.94,265.03,134931.0,237.7105,238.1227,237.3879,237.4686,134931.0
2020-12-10 13:00:00,265.09,265.85,265.09,265.44,71173.0,237.5223,238.2033,237.5223,237.8359,71173.0
2020-12-10 13:30:00,265.38,265.43,264.69,264.86,101676.0,237.7822,237.827,237.1639,237.3163,101676.0
2020-12-10 14:00:00,264.94,265.16,264.56,264.82,106341.0,237.3879,237.5851,237.0475,237.2804,106341.0
2020-12-10 14:30:00,264.77,265.29,264.75,265.0,142959.0,237.2356,237.7015,237.2177,237.4417,142959.0
2020-12-10 15:00:00,265.0,266.07,264.91,265.96,200767.0,237.4417,238.4004,237.3611,238.3019,200767.0
2020-12-10 15:30:00,265.98,266.03,264.72,264.81,395900.0,238.3198,238.3646,237.1908,237.2715,395900.0
2020-12-11 09:30:00,263.36,264.74,263.1,263.4,271361.0,235.9722,237.2087,235.7393,236.0081,271361.0
2020-12-11 10:00:00,263.58,265.37,263.58,263.85,151198.0,236.1694,237.7732,236.1694,236.4113,151198.0
2020-12-11 10:30:00,263.91,263.91,262.64,263.05,187852.0,236.465,236.465,235.3271,235.6945,187852.0
2020-12-11 11:00:00,263.08,263.54,262.68,262.91,141774.0,235.7214,236.1335,235.363,235.569,141774.0
2020-12-11 11:30:00,262.92,264.12,262.75,263.86,177234.0,235.578,236.6532,235.4257,236.4202,177234.0
2020-12-11 12:00:00,263.81,264.03,263.63,263.92,137663.0,236.3754,236.5726,236.2142,236.474,137663.0
2020-12-11 12:30:00,263.85,264.0,263.47,263.81,84397.0,236.4113,236.5457,236.0708,236.3754,84397.0
2020-12-11 13:00:00,263.88,264.21,263.77,264.19,134889.0,236.4382,236.7338,236.3396,236.7159,134889.0
2020-12-11 13:30:00,264.2,264.69,263.76,263.92,94880.0,236.7249,237.1639,236.3306,236.474,94880.0
2020-12-11 14:00:00,263.97,264.1,263.58,263.74,77106.0,236.5188,236.6353,236.1694,236.3127,77106.0
2020-12-11 14:30:00,263.75,264.32,263.74,264.11,112721.0,236.3217,236.8324,236.3127,236.6442,112721.0
2020-12-11 15:00:00,264.09,264.62,263.86,264.46,175525.0,236.6263,237.1012,236.4202,236.9579,175525.0
2020-12-11 15:30:00,264.47,265.27,264.33,264.59,264314.0,236.9668,237.6836,236.8414,237.0743,264314.0
2020-12-14 09:30:00,266.14,268.42,265.65,267.91,408790.0,238.4631,240.506,238.0241,240.0491,408790.0
2020-12-14 10:00:00,267.87,268.41,267.67,268.28,143768.0,240.0132,240.4971,239.834,240.3806,143768.0
2020-12-14 10:30:00,268.29,268.6,267.08,267.15,186490.0,240.3896,240.6673,239.3054,239.3681,186490.0
2020-12-14 11:00:00,267.19,267.28,266.42,266.55,123590.0,239.4039,239.4846,238.714,238.8305,123590.0
2020-12-14 11:30:00,266.61,266.73,265.9,266.37,109439.0,238.8843,238.9918,238.2481,238.6692,109439.0
2020-12-14 12:00:00,266.38,266.58,266.14,266.4,68790.0,238.6782,238.8574,238.4631,238.6961,68790.0
2020-12-14 12:30:00,266.37,266.71,266.18,266.65,85419.0,238.6692,238.9739,238.499,238.9201,85419.0
2020-12-14 13:00:00,266.7,266.72,265.78,265.78,91639.0,238.9649,238.9828,238.1406,238.1406,91639.0
2020-12-14 13:30:00,265.78,266.63,265.77,266.51,86563.0,238.1406,238.9022,238.1316,238.7947,86563.0
2020-12-14 14:00:00,266.57,266.79,266.22,266.45,74384.0,238.8484,239.0455,238.5348,238.7409,74384.0
2020-12-14 14:30:00,266.47,266.86,266.13,266.79,98349.0,238.7588,239.1083,238.4542,239.0455,98349.0
2020-12-14 15:00:00,266.76,266.88,266.4,266.65,94429.0,239.0187,239.1262,238.6961,238.9201,94429.0
2020-12-14 15:30:00,266.65,266.65,265.27,265.43,298326.0,238.9201,238.9201,237.6836,237.827,298326.0
2020-12-15 09:30:00,267.51,268.52,267.2,267.41,317149.0,239.6907,240.5956,239.4129,239.6011,317149.0
2020-12-15 10:00:00,267.55,267.91,267.2,267.44,124039.0,239.7265,240.0491,239.4129,239.6279,124039.0
2020-12-15 10:30:00,267.4,267.73,266.61,266.73,104513.0,239.5921,239.8878,238.8843,238.9918,104513.0
2020-12-15 11:00:00,266.71,267.0,266.2,266.99,87944.0,238.9739,239.2337,238.5169,239.2247,87944.0
2020-12-15 11:30:00,266.93,267.59,266.73,267.49,84826.0,239.171,239.7624,238.9918,239.6728,84826.0
2020-12-15 12:00:00,267.46,268.23,267.45,267.84,127063.0,239.6459,240.3358,239.6369,239.9864,127063.0
2020-12-15 12:30:00,267.86,268.35,267.84,268.26,109798.0,240.0043,240.4433,239.9864,240.3627,109798.0
2020-12-15 13:00:00,268.28,268.77,268.17,268.39,95196.0,240.3806,240.8196,240.282,240.4792,95196.0
2020-12-15 13:30:00,268.39,268.57,268.19,268.38,79066.0,240.4792,240.6404,240.3,240.4702,79066.0
2020-12-15 14:00:00,268.3,268.67,268.18,268.66,106063.0,240.3985,240.73,240.291,240.7211,106063.0
2020-12-15 14:30:00,268.67,268.72,268.37,268.42,84028.0,240.73,240.7748,240.4612,240.506,84028.0
2020-12-15 15:00:00,268.43,268.65,267.92,267.97,114748.0,240.515,240.7121,240.058,240.1028,114748.0
2020-12-15 15:30:00,267.96,268.3,267.8,267.99,307870.0,240.0939,240.3985,239.9505,240.1208,307870.0
2020-12-16 09:30:00,268.53,270.75,268.5,269.43,382257.0,240.6046,242.5937,240.5777,241.411,382257.0
2020-12-16 10:00:00,269.4,269.82,268.61,269.26,232836.0,241.3841,241.7604,240.6763,241.2587,232836.0
2020-12-16 10:30:00,269.23,269.67,268.99,269.01,123981.0,241.2318,241.626,241.0168,241.0347,123981.0
2020-12-16 11:00:00,269.09,269.12,267.66,267.76,139021.0,241.1064,241.1332,239.8251,239.9147,139021.0
2020-12-16 11:30:00,267.7,268.48,267.51,267.97,122687.0,239.8609,240.5598,239.6907,240.1028,122687.0
2020-12-16 12:00:00,267.92,268.37,267.67,267.83,128127.0,240.058,240.4612,239.834,239.9774,128127.0
2020-12-16 12:30:00,267.82,268.68,267.57,268.55,173475.0,239.9684,240.739,239.7444,240.6225,173475.0
2020-12-16 13:00:00,268.64,268.75,268.26,268.7,160151.0,240.7032,240.8017,240.3627,240.7569,160151.0
2020-12-16 13:30:00,268.68,268.94,268.38,268.5,74317.0,240.739,240.972,240.4702,240.5777,74317.0
2020-12-16 14:00:00,268.55,268.78,267.9,268.65,107129.0,240.6225,240.8286,240.0401,240.7121,107129.0
2020-12-16 14:30:00,268.65,270.03,268.53,270.02,188954.0,240.7121,241.9486,240.6046,241.9396,188954.0
2020-12-16 15:00:00,270.05,270.43,269.84,270.12,147066.0,241.9665,242.307,241.7784,242.0292,147066.0
2020-12-16 15:30:00,270.11,270.26,269.57,269.66,344947.0,242.0203,242.1547,241.5364,241.6171,344947.0
2020-12-17 09:30:00,272.16,272.92,271.3,272.75,484179.0,243.8571,244.5381,243.0865,244.3857,484179.0
2020-12-17 10:00:00,272.74,273.11,272.61,273.0,169428.0,244.3768,244.7083,244.2603,244.6097,169428.0
2020-12-17 10:30:00,272.94,273.29,272.77,273.13,132348.0,244.556,244.8696,244.4037,244.7262,132348.0
2020-12-17 11:00:00,273.08,273.11,272.58,272.96,144467.0,244.6814,244.7083,244.2334,244.5739,144467.0
2020-12-17 11:30:00,272.96,273.05,272.36,272.93,119054.0,244.5739,244.6545,244.0363,244.547,119054.0
2020-12-17 12:00:00,272.93,273.1,272.3,272.37,133587.0,244.547,244.6993,243.9825,244.0453,133587.0
2020-12-17 12:30:00,272.37,272.77,272.1,272.67,90162.0,244.0453,244.4037,243.8033,244.3141,90162.0
2020-12-17 13:00:00,272.67,273.33,272.67,273.15,110269.0,244.3141,244.9054,244.3141,244.7441,110269.0
2020-12-17 13:30:00,273.12,273.85,273.08,273.78,144185.0,244.7173,245.3714,244.6814,245.3086,144185.0
2020-12-17 14:00:00,273.74,273.85,273.52,273.75,131420.0,245.2728,245.3714,245.0757,245.2818,131420.0
2020-12-17 14:30:00,273.75,274.03,273.64,274.02,140348.0,245.2818,245.5326,245.1832,245.5237,140348.0
2020-12-17 15:00:00,274.05,274.23,273.86,274.1,144967.0,245.5506,245.7118,245.3803,245.5954,144967.0
2020-12-17 15:30:00,274.09,274.33,273.78,273.97,389930.0,245.5864,245.8014,245.3086,245.4789,389930.0
2020-12-18 09:30:00,274.59,275.74,273.94,274.87,1530142.0,246.0344,247.0648,245.452,246.2853,1530142.0
2020-12-18 10:00:00,274.71,274.88,273.02,273.21,268109.0,246.1419,246.2942,244.6277,244.7979,268109.0
2020-12-18 10:30:00,273.28,273.7,272.07,272.17,130425.0,244.8606,245.2369,243.7765,243.8661,130425.0
2020-12-18 11:00:00,272.15,272.25,270.78,271.69,173359.0,243.8481,243.9377,242.6206,243.436,173359.0
2020-12-18 11:30:00,271.64,272.08,271.39,271.63,192724.0,243.3912,243.7854,243.1672,243.3822,192724.0
2020-12-18 12:00:00,271.65,272.12,271.16,272.04,80258.0,243.4001,243.8213,242.9611,243.7496,80258.0
2020-12-18 12:30:00,272.0,272.88,271.87,272.88,117446.0,243.7137,244.5022,243.5973,244.5022,117446.0
2020-12-18 13:00:00,272.89,273.01,272.29,272.66,79917.0,244.5112,244.6187,243.9736,244.3051,79917.0
2020-12-18 13:30:00,272.64,273.03,272.33,272.9,59853.0,244.2872,244.6366,244.0094,244.5201,59853.0
2020-12-18 14:00:00,272.92,272.92,272.16,272.33,98149.0,244.5381,244.5381,243.8571,244.0094,98149.0
2020-12-18 14:30:00,272.36,272.4,271.63,271.86,130774.0,244.0363,244.0721,243.3822,243.5883,130774.0
2020-12-18 15:00:00,271.87,272.3,271.8,272.09,124425.0,243.5973,243.9825,243.5345,243.7944,124425.0
2020-12-18 15:30:00,272.13,273.5,270.3,270.79,983631.0,243.8302,245.0577,242.1905,242.6296,983631.0
2020-12-21 09:30:00,268.56,269.91,267.9,268.19,298291.0,240.6315,241.8411,240.0401,240.3,298291.0
2020-12-21 10:00:00,268.19,268.27,265.88,267.14,252166.0,240.3,240.3716,238.2302,239.3591,252166.0
2020-12-21 10:30:00,267.07,267.68,266.3,267.31,180197.0,239.2964,239.843,238.6065,239.5115,180197.0
2020-12-21 11:00:00,267.29,269.31,267.24,269.05,109770.0,239.4935,241.3035,239.4487,241.0705,109770.0
2020-12-21 11:30:00,269.1,270.34,269.1,270.17,115140.0,241.1153,242.2264,241.1153,242.074,115140.0
2020-12-21 12:00:00,270.17,271.51,270.17,271.5,121088.0,242.074,243.2747,242.074,243.2657,121088.0
2020-12-21 12:30:00,271.53,271.76,270.84,271.5,99043.0,243.2926,243.4987,242.6744,243.2657,99043.0
2020-12-21 13:00:00,271.55,271.75,271.16,271.61,88789.0,243.3105,243.4897,242.9611,243.3643,88789.0
2020-12-21 13:30:00,271.56,271.95,271.0,271.66,90255.0,243.3195,243.6689,242.8177,243.4091,90255.0
2020-12-21 14:00:00,271.6,271.83,271.2,271.57,63334.0,243.3553,243.5614,242.9969,243.3285,63334.0
2020-12-21 14:30:00,271.56,271.83,271.24,271.34,59079.0,243.3195,243.5614,243.0328,243.1224,59079.0
2020-12-21 15:00:00,271.4,271.42,270.57,270.82,85411.0,243.1761,243.1941,242.4324,242.6565,85411.0
2020-12-21 15:30:00,270.81,270.99,269.84,270.99,346660.0,242.6475,242.8088,241.7784,242.8088,346660.0
2020-12-22 09:30:00,270.06,270.68,268.75,268.75,166951.0,241.9755,242.531,240.8017,240.8017,166951.0
2020-12-22 10:00:00,268.79,269.68,268.51,269.68,131609.0,240.8376,241.635,240.5867,241.635,131609.0
2020-12-22 10:30:00,269.78,270.18,269.57,270.0,83787.0,241.7246,242.083,241.5364,241.9217,83787.0
2020-12-22 11:00:00,270.04,271.36,269.94,271.05,122201.0,241.9576,243.1403,241.868,242.8625,122201.0
2020-12-22 11:30:00,271.11,271.18,269.62,269.93,77453.0,242.9163,242.979,241.5812,241.859,77453.0
2020-12-22 12:00:00,269.9,270.52,269.9,270.39,52349.0,241.8321,242.3876,241.8321,242.2712,52349.0
2020-12-22 12:30:00,270.38,270.47,269.96,270.05,64724.0,242.2622,242.3428,241.8859,241.9665,64724.0
2020-12-22 13:00:00,270.06,270.83,270.03,270.7,78286.0,241.9755,242.6654,241.9486,242.5489,78286.0
2020-12-22 13:30:00,270.72,270.8,270.17,270.19,80607.0,242.5669,242.6385,242.074,242.092,80607.0
2020-12-22 14:00:00,270.19,270.6,269.91,270.6,60135.0,242.092,242.4593,241.8411,242.4593,60135.0
2020-12-22 14:30:00,270.6,270.61,269.97,270.33,55754.0,242.4593,242.4683,241.8948,242.2174,55754.0
2020-12-22 15:00:00,270.25,270.4,269.78,270.17,87730.0,242.1457,242.2801,241.7246,242.074,87730.0
2020-12-22 15:30:00,270.12,270.34,269.61,269.98,213996.0,242.0292,242.2264,241.5723,241.9038,213996.0
2020-12-23 09:30:00,270.06,271.0,268.93,269.42,132097.0,241.9755,242.8177,240.963,241.402,132097.0
2020-12-23 10:00:00,269.38,269.52,268.2,268.82,138304.0,241.3662,241.4916,240.3089,240.8644,138304.0
2020-12-23 10:30:00,268.88,269.5,268.85,269.22,100208.0,240.9182,241.4737,240.8913,241.2228,100208.0
2020-12-23 11:00:00,269.24,269.73,269.02,269.57,95338.0,241.2408,241.6798,241.0436,241.5364,95338.0
2020-12-23 11:30:00,269.64,269.67,268.92,269.29,68185.0,241.5992,241.626,240.954,241.2856,68185.0
2020-12-23 12:00:00,269.29,269.44,268.88,269.42,89566.0,241.2856,241.42,240.9182,241.402,89566.0
2020-12-23 12:30:00,269.44,269.85,269.41,269.74,50064.0,241.42,241.7873,241.3931,241.6888,50064.0
2020-12-23 13:00:00,269.71,270.0,269.7,269.98,76592.0,241.6619,241.9217,241.6529,241.9038,76592.0
2020-12-23 13:30:00,269.94,270.22,269.87,270.15,77609.0,241.868,242.1188,241.8052,242.0561,77609.0
2020-12-23 14:00:00,270.15,270.2,269.98,270.14,58375.0,242.0561,242.1009,241.9038,242.0472,58375.0
2020-12-23 14:30:00,270.14,270.4,270.0,270.29,74264.0,242.0472,242.2801,241.9217,242.1816,74264.0
2020-12-23 15:00:00,270.26,270.3,269.97,270.14,100191.0,242.1547,242.1905,241.8948,242.0472,100191.0
2020-12-23 15:30:00,270.12,270.47,269.7,269.82,290904.0,242.0292,242.3428,241.6529,241.7604,290904.0
2020-12-24 09:30:00,269.44,270.88,269.4,270.34,111646.0,241.42,242.7102,241.3841,242.2264,111646.0
2020-12-24 10:00:00,270.4,270.44,270.03,270.26,57643.0,242.2801,242.316,241.9486,242.1547,57643.0
2020-12-24 10:30:00,270.24,270.67,269.5,270.46,120647.0,242.1368,242.5221,241.4737,242.3339,120647.0
2020-12-24 11:00:00,270.49,270.7,270.12,270.22,67721.0,242.3608,242.5489,242.0292,242.1188,67721.0
2020-12-24 11:30:00,270.21,270.47,269.73,270.04,49985.0,242.1099,242.3428,241.6798,241.9576,49985.0
2020-12-24 12:00:00,269.83,270.05,269.64,269.97,59687.0,241.7694,241.9665,241.5992,241.8948,59687.0
2020-12-24 12:30:00,270.1,271.36,269.95,270.89,155996.0,242.0113,243.1403,241.8769,242.7192,155996.0
2020-12-28 09:30:00,272.17,272.25,270.75,271.14,162509.0,243.8661,243.9377,242.5937,242.9432,162509.0
2020-12-28 10:00:00,271.1,271.24,270.47,270.9,94451.0,242.9073,243.0328,242.3428,242.7281,94451.0
2020-12-28 10:30:00,270.87,272.02,270.87,271.88,160056.0,242.7013,243.7317,242.7013,243.6062,160056.0
2020-12-28 11:00:00,271.92,271.92,271.02,271.23,93277.0,243.6421,243.6421,242.8357,243.0238,93277.0
2020-12-28 11:30:00,271.2,271.36,270.5,270.68,94905.0,242.9969,243.1403,242.3697,242.531,94905.0
2020-12-28 12:00:00,270.66,270.74,269.93,270.15,68631.0,242.5131,242.5848,241.859,242.0561,68631.0
2020-12-28 12:30:00,270.16,270.54,270.13,270.49,60995.0,242.0651,242.4056,242.0382,242.3608,60995.0
2020-12-28 13:00:00,270.46,270.78,270.05,270.45,88426.0,242.3339,242.6206,241.9665,242.3249,88426.0
2020-12-28 13:30:00,270.42,270.76,270.27,270.68,59612.0,242.298,242.6027,242.1636,242.531,59612.0
2020-12-28 14:00:00,270.67,270.95,270.4,270.85,83065.0,242.5221,242.7729,242.2801,242.6833,83065.0
2020-12-28 14:30:00,270.87,270.99,270.62,270.68,77409.0,242.7013,242.8088,242.4773,242.531,77409.0
2020-12-28 15:00:00,270.66,270.8,269.83,269.86,95315.0,242.5131,242.6385,241.7694,241.7963,95315.0
2020-12-28 15:30:00,269.86,269.89,269.24,269.26,331272.0,241.7963,241.8232,241.2408,241.2587,331272.0
2020-12-29 09:30:00,269.98,270.46,267.41,267.89,187131.0,241.9038,242.3339,239.6011,240.0312,187131.0
2020-12-29 10:00:00,267.91,268.35,267.56,267.97,130727.0,240.0491,240.4433,239.7355,240.1028,130727.0
2020-12-29 10:30:00,267.93,268.14,267.55,267.86,96863.0,240.067,240.2552,239.7265,240.0043,96863.0
2020-12-29 11:00:00,267.88,268.15,266.67,267.42,129895.0,240.0222,240.2641,238.938,239.61,129895.0
2020-12-29 11:30:00,267.41,267.46,266.65,266.96,79837.0,239.6011,239.6459,238.9201,239.1979,79837.0
2020-12-29 12:00:00,266.94,267.02,266.29,266.31,100890.0,239.1799,239.2516,238.5975,238.6155,100890.0
2020-12-29 12:30:00,266.3,266.3,265.15,265.41,122592.0,238.6065,238.6065,237.5761,237.8091,122592.0
2020-12-29 13:00:00,265.4,266.12,265.07,266.03,105209.0,237.8001,238.4452,237.5044,238.3646,105209.0
2020-12-29 13:30:00,265.99,266.0,265.35,265.86,98007.0,238.3287,238.3377,237.7553,238.2123,98007.0
2020-12-29 14:00:00,265.75,265.95,265.33,265.78,98769.0,238.1137,238.2929,237.7374,238.1406,98769.0
2020-12-29 14:30:00,265.81,266.15,265.59,266.06,66655.0,238.1675,238.4721,237.9703,238.3915,66655.0
2020-12-29 15:00:00,266.08,266.5,265.85,266.3,85818.0,238.4094,238.7857,238.2033,238.6065,85818.0
2020-12-29 15:30:00,266.3,266.73,266.03,266.19,228696.0,238.6065,238.9918,238.3646,238.5079,228696.0
2020-12-30 09:30:00,266.11,266.58,265.28,265.38,162033.0,238.4363,238.8574,237.6926,237.7822,162033.0
2020-12-30 10:00:00,265.34,265.9,264.92,265.7,126181.0,237.7463,238.2481,237.37,238.0689,126181.0
2020-12-30 10:30:00,265.75,266.7,265.7,266.44,134697.0,238.1137,238.9649,238.0689,238.7319,134697.0
2020-12-30 11:00:00,266.49,267.01,266.34,266.93,92474.0,238.7767,239.2427,238.6423,239.171,92474.0
2020-12-30 11:30:00,266.93,267.3,266.7,266.93,94738.0,239.171,239.5025,238.9649,239.171,94738.0
2020-12-30 12:00:00,266.9,267.01,266.21,266.21,69536.0,239.1441,239.2427,238.5259,238.5259,69536.0
2020-12-30 12:30:00,266.18,266.31,265.83,265.93,42630.0,238.499,238.6155,238.1854,238.275,42630.0
2020-12-30 13:00:00,265.95,266.26,265.8,265.81,48296.0,238.2929,238.5707,238.1585,238.1675,48296.0
2020-12-30 13:30:00,265.82,266.29,265.72,265.94,59962.0,238.1764,238.5975,238.0868,238.2839,59962.0
2020-12-30 14:00:00,265.94,266.45,265.76,265.79,83186.0,238.2839,238.7409,238.1227,238.1495,83186.0
2020-12-30 14:30:00,265.8,266.0,265.55,265.55,46897.0,238.1585,238.3377,237.9345,237.9345,46897.0
2020-12-30 15:00:00,265.59,265.65,265.07,265.26,73925.0,237.9703,238.0241,237.5044,237.6747,73925.0
2020-12-30 15:30:00,265.19,266.02,265.14,265.36,280090.0,237.6119,238.3556,237.5671,237.7643,280090.0
2020-12-31 09:30:00,265.57,265.57,264.25,264.45,174768.0,237.9524,237.9524,236.7697,236.9489,174768.0
2020-12-31 10:00:00,264.55,264.99,263.81,264.12,117234.0,237.0385,237.4327,236.3754,236.6532,117234.0
2020-12-31 10:30:00,264.04,264.42,263.9,264.05,65886.0,236.5815,236.922,236.4561,236.5905,65886.0
2020-12-31 11:00:00,264.04,264.14,263.58,263.59,72995.0,236.5815,236.6711,236.1694,236.1783,72995.0
2020-12-31 11:30:00,263.64,264.15,263.6,264.15,61636.0,236.2231,236.6801,236.1873,236.6801,61636.0
2020-12-31 12:00:00,264.19,264.58,264.02,264.53,105395.0,236.7159,237.0654,236.5636,237.0206,105395.0
2020-12-31 12:30:00,264.52,264.82,264.49,264.74,69859.0,237.0116,237.2804,236.9847,237.2087,69859.0
2020-12-31 13:00:00,264.75,265.04,264.7,264.8,42137.0,237.2177,237.4775,237.1729,237.2625,42137.0
2020-12-31 13:30:00,264.83,265.0,264.65,264.73,50697.0,237.2894,237.4417,237.1281,237.1998,50697.0
2020-12-31 14:00:00,264.68,265.42,264.5,265.37,79815.0,237.155,237.818,236.9937,237.7732,79815.0
2020-12-31 14:30:00,265.38,265.42,264.83,264.96,52225.0,237.7822,237.818,237.2894,237.4059,52225.0
2020-12-31 15:00:00,264.94,265.27,264.9,265.03,75347.0,237.3879,237.6836,237.3521,237.4686,75347.0
2020-12-31 15:30:00,265.04,265.95,264.86,265.45,324038.0,237.4775,238.2929,237.3163,237.8449,324038.0
2021-01-04 09:30:00,266.01,266.45,264.8,265.02,224929.0,238.3467,238.7409,237.2625,237.4596,224929.0
2021-01-04 10:00:00,265.15,265.46,264.65,264.81,134723.0,237.5761,237.8539,237.1281,237.2715,134723.0
2021-01-04 10:30:00,264.76,265.39,264.2,264.58,163752.0,237.2267,237.7911,236.7249,237.0654,163752.0
2021-01-04 11:00:00,264.51,264.71,262.88,263.33,168815.0,237.0027,237.1819,235.5422,235.9454,168815.0
2021-01-04 11:30:00,263.24,263.24,261.77,262.07,197369.0,235.8647,235.8647,234.5476,234.8164,197369.0
2021-01-04 12:00:00,262.03,262.46,261.29,262.29,168802.0,234.7806,235.1658,234.1175,235.0135,168802.0
2021-01-04 12:30:00,262.24,262.26,261.06,261.9,100136.0,234.9687,234.9866,233.9114,234.6641,100136.0
2021-01-04 13:00:00,261.83,263.2,261.61,262.93,104054.0,234.6014,235.8289,234.4042,235.587,104054.0
2021-01-04 13:30:00,262.88,263.52,262.58,263.5,98104.0,235.5422,236.1156,235.2734,236.0977,98104.0
2021-01-04 14:00:00,263.47,263.53,262.38,263.0,89629.0,236.0708,236.1246,235.0942,235.6497,89629.0
2021-01-04 14:30:00,263.0,263.61,262.54,263.42,188495.0,235.6497,236.1962,235.2375,236.026,188495.0
2021-01-04 15:00:00,263.38,263.63,262.72,262.85,134364.0,235.9902,236.2142,235.3988,235.5153,134364.0
2021-01-04 15:30:00,262.85,264.6,262.65,264.16,385584.0,235.5153,237.0833,235.3361,236.689,385584.0
2021-01-05 09:30:00,262.66,265.06,262.26,264.41,275860.0,235.345,237.4955,234.9866,236.9131,275860.0
2021-01-05 10:00:00,264.47,265.14,263.26,263.98,154812.0,236.9668,237.5671,235.8826,236.5278,154812.0
2021-01-05 10:30:00,263.83,263.87,262.3,262.93,118168.0,236.3934,236.4292,235.0225,235.587,118168.0
2021-01-05 11:00:00,262.93,263.94,262.73,263.76,86233.0,235.587,236.4919,235.4078,236.3306,86233.0
2021-01-05 11:30:00,263.73,264.3,263.63,264.07,72269.0,236.3038,236.8145,236.2142,236.6084,72269.0
2021-01-05 12:00:00,264.13,264.68,263.89,263.96,88348.0,236.6622,237.155,236.4471,236.5098,88348.0
2021-01-05 12:30:00,263.95,264.21,263.69,264.21,87006.0,236.5009,236.7338,236.2679,236.7338,87006.0
2021-01-05 13:00:00,264.19,264.44,264.04,264.42,68303.0,236.7159,236.9399,236.5815,236.922,68303.0
2021-01-05 13:30:00,264.42,264.91,264.28,264.89,95533.0,236.922,237.3611,236.7966,237.3431,95533.0
2021-01-05 14:00:00,264.88,266.05,264.88,265.97,211199.0,237.3342,238.3825,237.3342,238.3108,211199.0
2021-01-05 14:30:00,266.0,266.21,265.72,265.8,113774.0,238.3377,238.5259,238.0868,238.1585,113774.0
2021-01-05 15:00:00,265.83,266.37,265.8,266.08,114976.0,238.1854,238.6692,238.1585,238.4094,114976.0
2021-01-05 15:30:00,266.03,266.53,265.84,266.05,357783.0,238.3646,238.8126,238.1943,238.3825,357783.0
2021-01-06 09:30:00,264.06,265.96,261.87,265.57,281107.0,236.5994,238.3019,234.6372,237.9524,281107.0
2021-01-06 10:00:00,265.58,266.99,265.38,266.13,210781.0,237.9614,239.2247,237.7822,238.4542,210781.0
2021-01-06 10:30:00,266.17,267.83,265.53,267.73,208307.0,238.49,239.9774,237.9166,239.8878,208307.0
2021-01-06 11:00:00,267.73,268.01,267.41,267.42,158182.0,239.8878,240.1387,239.6011,239.61,158182.0
2021-01-06 11:30:00,267.49,268.44,267.16,267.99,130227.0,239.6728,240.524,239.3771,240.1208,130227.0
2021-01-06 12:00:00,268.05,268.16,267.04,267.29,121771.0,240.1745,240.2731,239.2695,239.4935,121771.0
2021-01-06 12:30:00,267.33,269.06,267.33,269.05,84273.0,239.5294,241.0795,239.5294,241.0705,84273.0
2021-01-06 13:00:00,269.09,269.39,268.66,269.28,110195.0,241.1064,241.3752,240.7211,241.2766,110195.0
2021-01-06 13:30:00,269.26,269.77,269.11,269.19,108524.0,241.2587,241.7156,241.1243,241.196,108524.0
2021-01-06 14:00:00,269.22,269.51,267.61,267.81,89706.0,241.2228,241.4827,239.7803,239.9595,89706.0
2021-01-06 14:30:00,267.77,268.45,267.0,267.5,149851.0,239.9236,240.5329,239.2337,239.6817,149851.0
2021-01-06 15:00:00,267.45,268.0,266.7,267.55,104857.0,239.6369,240.1297,238.9649,239.7265,104857.0
2021-01-06 15:30:00,267.54,267.93,267.14,267.48,306064.0,239.7176,240.067,239.3591,239.6638,306064.0
2021-01-07 09:30:00,266.95,268.0,266.42,267.44,278175.0,239.1889,240.1297,238.714,239.6279,278175.0
2021-01-07 10:00:00,267.5,268.79,267.15,268.12,166792.0,239.6817,240.8376,239.3681,240.2372,166792.0
2021-01-07 10:30:00,268.16,268.43,267.77,267.94,101495.0,240.2731,240.515,239.9236,240.076,101495.0
2021-01-07 11:00:00,267.99,268.41,266.72,267.0,116146.0,240.1208,240.4971,238.9828,239.2337,116146.0
2021-01-07 11:30:00,267.03,267.31,266.82,266.9,87711.0,239.2606,239.5115,239.0724,239.1441,87711.0
2021-01-07 12:00:00,266.91,267.34,266.77,267.0,93915.0,239.1531,239.5383,239.0276,239.2337,93915.0
2021-01-07 12:30:00,267.05,267.71,267.01,267.37,105119.0,239.2785,239.8699,239.2427,239.5652,105119.0
2021-01-07 13:00:00,267.37,267.55,266.87,266.94,139554.0,239.5652,239.7265,239.1172,239.1799,139554.0
2021-01-07 13:30:00,266.91,267.4,266.91,267.32,136765.0,239.1531,239.5921,239.1531,239.5204,136765.0
2021-01-07 14:00:00,267.34,267.57,266.75,266.76,127550.0,239.5383,239.7444,239.0097,239.0187,127550.0
2021-01-07 14:30:00,266.77,267.05,266.52,266.74,122181.0,239.0276,239.2785,238.8036,239.0007,122181.0
2021-01-07 15:00:00,266.74,267.04,266.31,266.48,181042.0,239.0007,239.2695,238.6155,238.7678,181042.0
2021-01-07 15:30:00,266.47,266.95,266.17,266.2,461593.0,238.7588,239.1889,238.49,238.5169,461593.0
2021-01-08 09:30:00,267.35,268.48,267.0,267.93,271237.0,239.5473,240.5598,239.2337,240.067,271237.0
2021-01-08 10:00:00,267.99,269.72,267.98,268.73,277039.0,240.1208,241.6708,240.1118,240.7838,277039.0
2021-01-08 10:30:00,268.74,270.46,268.73,270.21,207700.0,240.7928,242.3339,240.7838,242.1099,207700.0
2021-01-08 11:00:00,270.18,270.74,269.49,269.7,146090.0,242.083,242.5848,241.4648,241.6529,146090.0
2021-01-08 11:30:00,269.76,269.78,268.79,269.06,139304.0,241.7067,241.7246,240.8376,241.0795,139304.0
2021-01-08 12:00:00,269.07,269.57,268.9,269.36,144110.0,241.0884,241.5364,240.9361,241.3483,144110.0
2021-01-08 12:30:00,269.36,269.53,268.86,269.01,91044.0,241.3483,241.5006,240.9003,241.0347,91044.0
2021-01-08 13:00:00,269.05,269.05,267.65,268.33,92256.0,241.0705,241.0705,239.8161,240.4254,92256.0
2021-01-08 13:30:00,268.26,268.35,267.1,267.23,142316.0,240.3627,240.4433,239.3233,239.4398,142316.0
2021-01-08 14:00:00,267.25,267.96,267.25,267.72,95321.0,239.4577,240.0939,239.4577,239.8788,95321.0
2021-01-08 14:30:00,267.68,268.41,267.27,268.23,85307.0,239.843,240.4971,239.4756,240.3358,85307.0
2021-01-08 15:00:00,268.25,268.64,268.12,268.62,117803.0,240.3537,240.7032,240.2372,240.6852,117803.0
2021-01-08 15:30:00,268.63,269.69,268.52,269.13,362014.0,240.6942,241.644,240.5956,241.1422,362014.0
2021-01-11 09:30:00,267.47,269.0,267.36,268.63,163653.0,239.6548,241.0257,239.5563,240.6942,163653.0
2021-01-11 10:00:00,268.67,269.74,268.55,269.7,144809.0,240.73,241.6888,240.6225,241.6529,144809.0
2021-01-11 10:30:00,269.68,269.89,268.99,269.79,120097.0,241.635,241.8232,241.0168,241.7336,120097.0
2021-01-11 11:00:00,269.77,271.21,269.38,271.13,151780.0,241.7156,243.0059,241.3662,242.9342,151780.0
2021-01-11 11:30:00,271.07,271.39,270.93,271.23,146491.0,242.8805,243.1672,242.755,243.0238,146491.0
2021-01-11 12:00:00,271.23,272.13,271.12,272.1,152487.0,243.0238,243.8302,242.9253,243.8033,152487.0
2021-01-11 12:30:00,272.09,273.37,272.07,272.73,164915.0,243.7944,244.9413,243.7765,244.3678,164915.0
2021-01-11 13:00:00,272.73,273.25,272.51,272.87,167541.0,244.3678,244.8337,244.1707,244.4933,167541.0
2021-01-11 13:30:00,272.87,272.87,271.8,272.61,134458.0,244.4933,244.4933,243.5345,244.2603,134458.0
2021-01-11 14:00:00,272.61,272.68,271.64,271.92,175231.0,244.2603,244.323,243.3912,243.6421,175231.0
2021-01-11 14:30:00,271.9,272.98,271.77,272.93,126929.0,243.6241,244.5918,243.5077,244.547,126929.0
2021-01-11 15:00:00,272.95,273.08,271.46,271.48,113647.0,244.5649,244.6814,243.2299,243.2478,113647.0
2021-01-11 15:30:00,271.52,271.86,270.82,271.24,362908.0,243.2837,243.5883,242.6565,243.0328,362908.0
2021-01-12 09:30:00,271.11,274.06,270.65,273.94,300299.0,242.9163,245.5595,242.5041,245.452,300299.0
2021-01-12 10:00:00,273.87,274.8,273.2,274.61,168691.0,245.3893,246.2226,244.7889,246.0523,168691.0
2021-01-12 10:30:00,274.72,275.39,274.41,275.35,163196.0,246.1509,246.7512,245.8731,246.7154,163196.0
2021-01-12 11:00:00,275.35,275.57,274.67,274.87,179902.0,246.7154,246.9125,246.1061,246.2853,179902.0
2021-01-12 11:30:00,274.91,275.35,274.66,275.18,168592.0,246.3211,246.7154,246.0971,246.563,168592.0
2021-01-12 12:00:00,275.12,276.27,274.92,276.18,187126.0,246.5093,247.5397,246.3301,247.459,187126.0
2021-01-12 12:30:00,276.1,276.9,275.86,276.86,103929.0,247.3874,248.1042,247.1723,248.0683,103929.0
2021-01-12 13:00:00,276.89,276.9,275.51,276.8,221806.0,248.0952,248.1042,246.8587,248.0146,221806.0
2021-01-12 13:30:00,276.78,277.83,276.73,277.77,157044.0,247.9966,248.9375,247.9518,248.8837,157044.0
2021-01-12 14:00:00,277.76,277.94,276.47,277.04,192653.0,248.8747,249.036,247.7189,248.2296,192653.0
2021-01-12 14:30:00,277.02,277.17,276.63,276.67,151471.0,248.2117,248.3461,247.8622,247.8981,151471.0
2021-01-12 15:00:00,276.76,277.4,276.66,277.26,160187.0,247.9787,248.5522,247.8891,248.4267,160187.0
2021-01-12 15:30:00,277.28,277.39,276.27,276.27,347186.0,248.4447,248.5432,247.5397,247.5397,347186.0
2021-01-13 09:30:00,278.31,280.42,277.47,280.42,400888.0,249.3675,251.2581,248.6149,251.2581,400888.0
2021-01-13 10:00:00,280.43,280.48,277.84,278.0,196999.0,251.2671,251.3119,248.9464,249.0898,196999.0
2021-01-13 10:30:00,278.0,278.2,276.64,276.99,151740.0,249.0898,249.269,247.8712,248.1848,151740.0
2021-01-13 11:00:00,277.03,277.18,276.05,276.92,155754.0,248.2207,248.3551,247.3426,248.1221,155754.0
2021-01-13 11:30:00,276.89,277.74,276.83,277.52,111568.0,248.0952,248.8568,248.0414,248.6597,111568.0
2021-01-13 12:00:00,277.49,277.81,277.16,277.57,81389.0,248.6328,248.9195,248.3371,248.7045,81389.0
2021-01-13 12:30:00,277.57,278.06,277.37,277.86,78978.0,248.7045,249.1435,248.5253,248.9643,78978.0
2021-01-13 13:00:00,277.85,277.85,276.87,276.91,124172.0,248.9554,248.9554,248.0773,248.1131,124172.0
2021-01-13 13:30:00,276.92,277.07,276.75,276.78,122924.0,248.1221,248.2565,247.9698,247.9966,122924.0
2021-01-13 14:00:00,276.79,277.1,276.19,276.25,162570.0,248.0056,248.2834,247.468,247.5218,162570.0
2021-01-13 14:30:00,276.25,276.35,275.56,275.8,112529.0,247.5218,247.6114,246.9035,247.1186,112529.0
2021-01-13 15:00:00,275.81,275.84,274.76,274.98,177166.0,247.1275,247.1544,246.1867,246.3838,177166.0
2021-01-13 15:30:00,274.96,275.33,273.94,274.04,441680.0,246.3659,246.6974,245.452,245.5416,441680.0
2021-01-14 09:30:00,274.5,274.9,272.32,272.88,363259.0,245.9538,246.3122,244.0005,244.5022,363259.0
2021-01-14 10:00:00,272.91,273.69,272.59,272.81,138961.0,244.5291,245.228,244.2424,244.4395,138961.0
2021-01-14 10:30:00,272.76,272.8,271.82,272.44,157179.0,244.3947,244.4305,243.5525,244.108,157179.0
2021-01-14 11:00:00,272.44,272.79,271.88,272.1,161606.0,244.108,244.4216,243.6062,243.8033,161606.0
2021-01-14 11:30:00,272.09,272.33,271.62,271.9,94491.0,243.7944,244.0094,243.3733,243.6241,94491.0
2021-01-14 12:00:00,271.85,272.06,271.52,271.77,79279.0,243.5793,243.7675,243.2837,243.5077,79279.0
2021-01-14 12:30:00,271.72,272.19,271.3,272.06,133227.0,243.4629,243.884,243.0865,243.7675,133227.0
2021-01-14 13:00:00,272.09,272.31,271.78,272.05,153298.0,243.7944,243.9915,243.5166,243.7585,153298.0
2021-01-14 13:30:00,272.02,272.7,271.76,271.76,144560.0,243.7317,244.3409,243.4987,243.4987,144560.0
2021-01-14 14:00:00,271.76,272.04,271.48,271.51,68619.0,243.4987,243.7496,243.2478,243.2747,68619.0
2021-01-14 14:30:00,271.48,271.56,270.9,271.1,107731.0,243.2478,243.3195,242.7281,242.9073,107731.0
2021-01-14 15:00:00,271.1,271.19,269.8,270.07,280033.0,242.9073,242.988,241.7425,241.9844,280033.0
2021-01-14 15:30:00,270.07,270.14,267.67,268.38,1041639.0,241.9844,242.0472,239.834,240.4702,1041639.0
2021-01-15 09:30:00,268.63,271.9,268.0,271.9,654369.0,240.6942,243.6241,240.1297,243.6241,654369.0
2021-01-15 10:00:00,271.9,272.08,269.73,270.38,212518.0,243.6241,243.7854,241.6798,242.2622,212518.0
2021-01-15 10:30:00,270.4,271.49,270.04,271.19,200697.0,242.2801,243.2568,241.9576,242.988,200697.0
2021-01-15 11:00:00,271.26,272.5,270.67,272.49,191876.0,243.0507,244.1617,242.5221,244.1528,191876.0
2021-01-15 11:30:00,272.42,274.88,271.99,274.86,302595.0,244.0901,246.2942,243.7048,246.2763,302595.0
2021-01-15 12:00:00,274.88,275.9,274.14,275.8,237420.0,246.2942,247.2082,245.6312,247.1186,237420.0
2021-01-15 12:30:00,275.8,276.09,274.93,275.12,167480.0,247.1186,247.3784,246.339,246.5093,167480.0
2021-01-15 13:00:00,275.1,275.36,274.56,275.28,218111.0,246.4914,246.7243,246.0075,246.6526,218111.0
2021-01-15 13:30:00,275.22,275.41,274.68,275.25,148273.0,246.5989,246.7691,246.115,246.6258,148273.0
2021-01-15 14:00:00,275.29,275.61,275.06,275.56,127871.0,246.6616,246.9483,246.4555,246.9035,127871.0
2021-01-15 14:30:00,275.52,276.39,275.52,276.06,167275.0,246.8677,247.6472,246.8677,247.3515,167275.0
2021-01-15 15:00:00,276.07,276.35,275.3,275.93,181030.0,247.3605,247.6114,246.6706,247.235,181030.0
2021-01-15 15:30:00,275.95,276.15,275.25,275.61,572134.0,247.253,247.4322,246.6258,246.9483,572134.0
2021-01-19 09:30:00,278.0,278.0,274.21,275.63,379695.0,249.0898,249.0898,245.6939,246.9662,379695.0
2021-01-19 10:00:00,275.72,276.26,275.17,275.88,178072.0,247.0469,247.5307,246.5541,247.1902,178072.0
2021-01-19 10:30:00,275.9,276.83,275.36,275.42,187080.0,247.2082,248.0414,246.7243,246.7781,187080.0
2021-01-19 11:00:00,275.41,275.78,274.86,275.71,171828.0,246.7691,247.1006,246.2763,247.0379,171828.0
2021-01-19 11:30:00,275.75,277.26,275.62,276.63,148249.0,247.0738,248.4267,246.9573,247.8622,148249.0
2021-01-19 12:00:00,276.6,276.86,275.12,275.2,106651.0,247.8354,248.0683,246.5093,246.581,106651.0
2021-01-19 12:30:00,275.25,275.65,275.04,275.18,82995.0,246.6258,246.9842,246.4376,246.563,82995.0
2021-01-19 13:00:00,275.17,275.31,274.94,275.1,92971.0,246.5541,246.6795,246.348,246.4914,92971.0
2021-01-19 13:30:00,275.1,275.54,274.36,274.36,79962.0,246.4914,246.8856,245.8283,245.8283,79962.0
2021-01-19 14:00:00,274.36,274.55,274.05,274.28,90219.0,245.8283,245.9986,245.5506,245.7566,90219.0
2021-01-19 14:30:00,274.3,274.56,273.9,274.3,110797.0,245.7746,246.0075,245.4162,245.7746,110797.0
2021-01-19 15:00:00,274.25,274.31,274.04,274.11,118967.0,245.7298,245.7835,245.5416,245.6043,118967.0
2021-01-19 15:30:00,274.17,274.29,273.02,273.22,288259.0,245.6581,245.7656,244.6277,244.8069,288259.0
2021-01-20 09:30:00,273.25,273.47,271.5,272.26,248487.0,244.8337,245.0309,243.2657,243.9467,248487.0
2021-01-20 10:00:00,272.44,274.08,271.96,273.91,130512.0,244.108,245.5774,243.6779,245.4251,130512.0
2021-01-20 10:30:00,273.86,276.16,273.81,275.68,191578.0,245.3803,247.4411,245.3355,247.011,191578.0
2021-01-20 11:00:00,275.7,276.94,275.16,275.3,133286.0,247.029,248.14,246.5451,246.6706,133286.0
2021-01-20 11:30:00,275.25,276.01,275.11,275.75,64113.0,246.6258,247.3067,246.5003,247.0738,64113.0
2021-01-20 12:00:00,275.83,276.82,275.75,276.79,83947.0,247.1454,248.0325,247.0738,248.0056,83947.0
2021-01-20 12:30:00,276.84,277.21,276.36,276.83,93111.0,248.0504,248.3819,247.6203,248.0414,93111.0
2021-01-20 13:00:00,276.83,277.21,276.76,276.97,69333.0,248.0414,248.3819,247.9787,248.1669,69333.0
2021-01-20 13:30:00,276.98,277.19,276.39,276.86,71260.0,248.1759,248.364,247.6472,248.0683,71260.0
2021-01-20 14:00:00,276.89,276.92,274.58,274.58,170262.0,248.0952,248.1221,246.0254,246.0254,170262.0
2021-01-20 14:30:00,274.56,275.09,274.36,274.84,132472.0,246.0075,246.4824,245.8283,246.2584,132472.0
2021-01-20 15:00:00,274.82,274.83,273.67,274.56,127448.0,246.2405,246.2494,245.2101,246.0075,127448.0
2021-01-20 15:30:00,274.54,274.81,274.18,274.27,407880.0,245.9896,246.2315,245.667,245.7477,407880.0
2021-01-21 09:30:00,276.22,278.88,275.67,278.63,429981.0,247.4949,249.8783,247.0021,249.6543,429981.0
2021-01-21 10:00:00,278.61,279.93,278.31,278.93,307488.0,249.6363,250.8191,249.3675,249.9231,307488.0
2021-01-21 10:30:00,279.0,279.15,278.49,278.67,164026.0,249.9858,250.1202,249.5288,249.6901,164026.0
2021-01-21 11:00:00,278.72,279.35,278.5,278.74,105325.0,249.7349,250.2994,249.5378,249.7528,105325.0
2021-01-21 11:30:00,278.69,279.19,277.82,279.09,91072.0,249.708,250.156,248.9285,250.0664,91072.0
2021-01-21 12:00:00,279.1,279.92,278.68,279.89,170748.0,250.0754,250.8101,249.6991,250.7832,170748.0
2021-01-21 12:30:00,279.87,279.98,279.35,279.98,164212.0,250.7653,250.8639,250.2994,250.8639,164212.0
2021-01-21 13:00:00,279.95,280.2,278.99,279.35,165110.0,250.837,251.061,249.9768,250.2994,165110.0
2021-01-21 13:30:00,279.32,280.7,279.32,280.29,178102.0,250.2725,251.509,250.2725,251.1416,178102.0
2021-01-21 14:00:00,280.29,280.57,279.57,280.21,118157.0,251.1416,251.3925,250.4965,251.07,118157.0
2021-01-21 14:30:00,280.2,280.32,279.61,279.9,119739.0,251.061,251.1685,250.5323,250.7922,119739.0
2021-01-21 15:00:00,279.9,280.17,279.53,280.08,156432.0,250.7922,251.0341,250.4607,250.9535,156432.0
2021-01-21 15:30:00,280.06,280.12,278.9,279.1,417694.0,250.9356,250.9893,249.8962,250.0754,417694.0
2021-01-22 09:30:00,279.26,280.63,277.87,280.4,298181.0,250.2187,251.4463,248.9733,251.2402,298181.0
2021-01-22 10:00:00,280.42,282.1,280.29,281.86,230029.0,251.2581,252.7634,251.1416,252.5484,230029.0
2021-01-22 10:30:00,281.86,282.47,281.31,282.19,202229.0,252.5484,253.0949,252.0556,252.844,202229.0
2021-01-22 11:00:00,282.19,282.78,282.09,282.11,116962.0,252.844,253.3727,252.7544,252.7724,116962.0
2021-01-22 11:30:00,282.16,283.57,282.1,283.38,117533.0,252.8172,254.0805,252.7634,253.9103,117533.0
2021-01-22 12:00:00,283.38,283.96,283.04,283.78,135231.0,253.9103,254.43,253.6056,254.2687,135231.0
2021-01-22 12:30:00,283.8,283.96,283.07,283.63,136524.0,254.2866,254.43,253.6325,254.1343,136524.0
2021-01-22 13:00:00,283.67,284.34,283.48,284.06,150372.0,254.1701,254.7705,253.9999,254.5196,150372.0
2021-01-22 13:30:00,284.12,284.38,283.87,284.1,129155.0,254.5733,254.8063,254.3493,254.5554,129155.0
2021-01-22 14:00:00,284.15,284.63,283.78,283.96,139460.0,254.6002,255.0303,254.2687,254.43,139460.0
2021-01-22 14:30:00,283.97,284.6,283.82,284.05,166462.0,254.4389,255.0034,254.3045,254.5106,166462.0
2021-01-22 15:00:00,284.03,285.08,283.93,284.82,251961.0,254.4927,255.4335,254.4031,255.2005,251961.0
2021-01-22 15:30:00,284.87,284.87,283.76,283.98,548790.0,255.2453,255.2453,254.2508,254.4479,548790.0
2021-01-25 09:30:00,283.85,285.12,282.01,282.93,410778.0,254.3314,255.4693,252.6828,253.5071,410778.0
2021-01-25 10:00:00,282.95,285.77,282.86,285.72,180311.0,253.525,256.0517,253.4444,256.0069,180311.0
2021-01-25 10:30:00,285.68,285.68,282.4,282.57,182075.0,255.9711,255.9711,253.0322,253.1845,182075.0
2021-01-25 11:00:00,282.62,283.75,281.42,283.03,237922.0,253.2293,254.2418,252.1541,253.5967,237922.0
2021-01-25 11:30:00,283.18,285.1,282.71,285.03,159394.0,253.7311,255.4514,253.31,255.3887,159394.0
2021-01-25 12:00:00,285.13,285.25,284.27,285.02,157792.0,255.4783,255.5858,254.7077,255.3797,157792.0
2021-01-25 12:30:00,285.01,285.39,284.34,284.64,95886.0,255.3708,255.7113,254.7705,255.0393,95886.0
2021-01-25 13:00:00,284.63,285.08,284.17,284.63,88833.0,255.0303,255.4335,254.6181,255.0303,88833.0
2021-01-25 13:30:00,284.69,285.2,283.92,284.99,95761.0,255.0841,255.541,254.3941,255.3529,95761.0
2021-01-25 14:00:00,285.01,285.02,284.12,284.96,90762.0,255.3708,255.3797,254.5733,255.326,90762.0
2021-01-25 14:30:00,284.92,285.33,284.54,284.88,121442.0,255.2901,255.6575,254.9497,255.2543,121442.0
2021-01-25 15:00:00,284.92,285.1,284.21,284.89,141274.0,255.2901,255.4514,254.654,255.2633,141274.0
2021-01-25 15:30:00,284.87,285.11,284.13,285.02,417196.0,255.2453,255.4604,254.5823,255.3797,417196.0
2021-01-26 09:30:00,285.42,285.65,281.75,281.78,258430.0,255.7381,255.9442,252.4498,252.4767,258430.0
2021-01-26 10:00:00,281.76,283.4,281.76,283.25,125807.0,252.4588,253.9282,252.4588,253.7938,125807.0
2021-01-26 10:30:00,283.25,284.23,282.8,282.86,110555.0,253.7938,254.6719,253.3906,253.4444,110555.0
2021-01-26 11:00:00,282.82,283.86,282.62,283.5,112447.0,253.4085,254.3404,253.2293,254.0178,112447.0
2021-01-26 11:30:00,283.44,283.64,282.85,283.01,84035.0,253.9641,254.1433,253.4354,253.5788,84035.0
2021-01-26 12:00:00,283.01,283.48,282.78,282.85,82645.0,253.5788,253.9999,253.3727,253.4354,82645.0
2021-01-26 12:30:00,282.83,283.43,282.83,283.15,66219.0,253.4175,253.9551,253.4175,253.7042,66219.0
2021-01-26 13:00:00,283.22,283.33,282.69,283.04,54188.0,253.7669,253.8655,253.292,253.6056,54188.0
2021-01-26 13:30:00,283.0,283.0,282.39,282.44,59238.0,253.5698,253.5698,253.0232,253.068,59238.0
2021-01-26 14:00:00,282.43,282.71,281.69,282.71,152907.0,253.0591,253.31,252.396,253.31,152907.0
2021-01-26 14:30:00,282.72,282.76,281.81,282.42,105981.0,253.3189,253.3548,252.5036,253.0501,105981.0
2021-01-26 15:00:00,282.4,283.21,282.14,283.2,84550.0,253.0322,253.758,252.7992,253.749,84550.0
2021-01-26 15:30:00,283.17,283.58,282.12,282.43,174176.0,253.7221,254.0895,252.7813,253.0591,174176.0
2021-01-27 09:30:00,279.99,280.81,276.49,278.2,328017.0,250.8728,251.6076,247.7368,249.269,328017.0
2021-01-27 10:00:00,278.27,279.91,277.31,277.41,173135.0,249.3317,250.8011,248.4715,248.5611,173135.0
2021-01-27 10:30:00,277.3,278.73,276.37,278.47,194306.0,248.4626,249.7439,247.6293,249.5109,194306.0
2021-01-27 11:00:00,278.55,278.95,277.55,278.04,145498.0,249.5826,249.941,248.6866,249.1256,145498.0
2021-01-27 11:30:00,278.1,278.68,276.6,276.72,85407.0,249.1794,249.6991,247.8354,247.9429,85407.0
2021-01-27 12:00:00,276.59,277.0,275.7,276.19,124713.0,247.8264,248.1938,247.029,247.468,124713.0
2021-01-27 12:30:00,276.22,277.78,276.07,277.69,65992.0,247.4949,248.8927,247.3605,248.812,65992.0
2021-01-27 13:00:00,277.7,277.75,276.69,277.01,49432.0,248.821,248.8658,247.916,248.2027,49432.0
2021-01-27 13:30:00,276.97,277.53,276.74,276.8,57975.0,248.1669,248.6687,247.9608,248.0146,57975.0
2021-01-27 14:00:00,277.03,277.45,275.9,275.9,96806.0,248.2207,248.597,247.2082,247.2082,96806.0
2021-01-27 14:30:00,275.96,276.06,273.61,273.97,286172.0,247.2619,247.3515,245.1563,245.4789,286172.0
2021-01-27 15:00:00,273.92,275.09,273.61,274.1,233273.0,245.4341,246.4824,245.1563,245.5954,233273.0
2021-01-27 15:30:00,274.18,274.52,273.08,274.26,475147.0,245.667,245.9717,244.6814,245.7387,475147.0
2021-01-28 09:30:00,276.17,278.05,274.93,277.6,286481.0,247.4501,249.1346,246.339,248.7314,286481.0
2021-01-28 10:00:00,277.78,279.76,277.69,278.93,186241.0,248.8927,250.6667,248.812,249.9231,186241.0
2021-01-28 10:30:00,279.0,281.02,278.24,280.75,199805.0,249.9858,251.7957,249.3048,251.5538,199805.0
2021-01-28 11:00:00,280.87,282.4,280.45,281.7,166395.0,251.6613,253.0322,251.285,252.405,166395.0
2021-01-28 11:30:00,281.62,282.62,281.51,282.5,90217.0,252.3333,253.2293,252.2348,253.1218,90217.0
2021-01-28 12:00:00,282.53,282.96,281.72,282.11,92405.0,253.1487,253.534,252.4229,252.7724,92405.0
2021-01-28 12:30:00,282.16,282.47,280.35,280.62,71935.0,252.8172,253.0949,251.1954,251.4373,71935.0
2021-01-28 13:00:00,280.89,281.1,280.09,280.24,75030.0,251.6792,251.8674,250.9624,251.0968,75030.0
2021-01-28 13:30:00,280.36,280.92,279.96,280.16,66056.0,251.2044,251.7061,250.8459,251.0252,66056.0
2021-01-28 14:00:00,280.21,280.31,279.13,279.38,79584.0,251.07,251.1596,250.1023,250.3263,79584.0
2021-01-28 14:30:00,279.39,280.08,278.8,279.95,88537.0,250.3352,250.9535,249.8066,250.837,88537.0
2021-01-28 15:00:00,279.93,280.41,279.57,279.6,83784.0,250.8191,251.2492,250.4965,250.5234,83784.0
2021-01-28 15:30:00,279.61,279.86,277.82,278.11,327084.0,250.5323,250.7563,248.9285,249.1883,327084.0
2021-01-29 09:30:00,275.81,277.06,273.63,274.2,345936.0,247.1275,248.2475,245.1742,245.685,345936.0
2021-01-29 10:00:00,274.28,275.8,273.6,274.78,114364.0,245.7566,247.1186,245.1473,246.2046,114364.0
2021-01-29 10:30:00,274.8,276.4,274.78,275.99,102801.0,246.2226,247.6562,246.2046,247.2888,102801.0
2021-01-29 11:00:00,275.99,276.23,274.03,274.03,80504.0,247.2888,247.5038,245.5326,245.5326,80504.0
2021-01-29 11:30:00,274.06,274.5,273.12,273.94,96793.0,245.5595,245.9538,244.7173,245.452,96793.0
2021-01-29 12:00:00,273.94,274.5,271.95,272.22,124705.0,245.452,245.9538,243.6689,243.9109,124705.0
2021-01-29 12:30:00,272.2,272.43,270.63,271.12,159069.0,243.8929,244.099,242.4862,242.9253,159069.0
2021-01-29 13:00:00,271.1,271.83,270.03,271.82,126909.0,242.9073,243.5614,241.9486,243.5525,126909.0
2021-01-29 13:30:00,271.71,272.4,271.03,271.18,110084.0,243.4539,244.0721,242.8446,242.979,110084.0
2021-01-29 14:00:00,271.1,272.24,270.82,270.89,100187.0,242.9073,243.9288,242.6565,242.7192,100187.0
2021-01-29 14:30:00,270.89,270.96,270.21,270.59,132789.0,242.7192,242.7819,242.1099,242.4504,132789.0
2021-01-29 15:00:00,270.66,271.98,270.6,271.47,134530.0,242.5131,243.6958,242.4593,243.2389,134530.0
2021-01-29 15:30:00,271.45,272.65,270.24,270.62,401438.0,243.2209,244.2961,242.1368,242.4773,401438.0
2021-02-01 09:30:00,271.23,272.65,269.17,269.91,282362.0,243.0238,244.2961,241.178,241.8411,282362.0
2021-02-01 10:00:00,269.78,269.9,267.53,267.53,143561.0,241.7246,241.8321,239.7086,239.7086,143561.0
2021-02-01 10:30:00,267.65,268.8,267.3,267.55,168433.0,239.8161,240.8465,239.5025,239.7265,168433.0
2021-02-01 11:00:00,267.5,269.3,267.25,268.98,101757.0,239.6817,241.2945,239.4577,241.0078,101757.0
2021-02-01 11:30:00,269.0,270.23,268.64,268.71,100279.0,241.0257,242.1278,240.7032,240.7659,100279.0
2021-02-01 12:00:00,268.78,268.96,267.83,268.4,301231.0,240.8286,240.9899,239.9774,240.4881,301231.0
2021-02-01 12:30:00,268.46,268.89,268.11,268.61,231441.0,240.5419,240.9272,240.2283,240.6763,231441.0
2021-02-01 13:00:00,268.69,268.69,268.04,268.49,83898.0,240.748,240.748,240.1656,240.5688,83898.0
2021-02-01 13:30:00,268.51,269.5,268.45,269.5,130725.0,240.5867,241.4737,240.5329,241.4737,130725.0
2021-02-01 14:00:00,269.52,269.95,269.27,269.65,91436.0,241.4916,241.8769,241.2676,241.6081,91436.0
2021-02-01 14:30:00,269.68,270.17,269.36,269.48,83208.0,241.635,242.074,241.3483,241.4558,83208.0
2021-02-01 15:00:00,269.5,270.01,269.39,269.71,106275.0,241.4737,241.9307,241.3752,241.6619,106275.0
2021-02-01 15:30:00,269.71,270.45,269.4,270.07,357888.0,241.6619,242.3249,241.3841,241.9844,357888.0
2021-02-02 09:30:00,270.0,273.89,269.99,273.87,380994.0,241.9217,245.4072,241.9128,245.3893,380994.0
2021-02-02 10:00:00,273.8,274.36,272.77,273.94,212743.0,245.3266,245.8283,244.4037,245.452,212743.0
2021-02-02 10:30:00,274.03,274.13,273.08,273.29,168656.0,245.5326,245.6222,244.6814,244.8696,168656.0
2021-02-02 11:00:00,273.2,274.61,273.14,273.82,133746.0,244.7889,246.0523,244.7352,245.3445,133746.0
2021-02-02 11:30:00,273.88,275.18,273.62,274.37,120075.0,245.3982,246.563,245.1653,245.8373,120075.0
2021-02-02 12:00:00,274.4,274.88,273.93,273.99,79519.0,245.8642,246.2942,245.443,245.4968,79519.0
2021-02-02 12:30:00,273.95,275.08,273.89,275.03,89616.0,245.461,246.4734,245.4072,246.4286,89616.0
2021-02-02 13:00:00,275.07,275.69,274.31,274.44,101900.0,246.4645,247.02,245.7835,245.9,101900.0
2021-02-02 13:30:00,274.44,274.63,273.82,274.24,88604.0,245.9,246.0702,245.3445,245.7208,88604.0
2021-02-02 14:00:00,274.26,274.41,273.43,273.79,86071.0,245.7387,245.8731,244.995,245.3176,86071.0
2021-02-02 14:30:00,273.8,274.04,273.38,273.92,105369.0,245.3266,245.5416,244.9502,245.4341,105369.0
2021-02-02 15:00:00,273.93,273.93,272.62,272.88,163523.0,245.443,245.443,244.2693,244.5022,163523.0
2021-02-02 15:30:00,272.86,273.38,271.92,271.96,497171.0,244.4843,244.9502,243.6421,243.6779,497171.0
2021-02-03 09:30:00,271.89,274.5,271.38,274.26,218508.0,243.6152,245.9538,243.1582,245.7387,218508.0
2021-02-03 10:00:00,274.14,274.26,271.25,271.25,166303.0,245.6312,245.7387,243.0417,243.0417,166303.0
2021-02-03 10:30:00,271.31,272.41,270.71,272.41,157159.0,243.0955,244.0811,242.5579,244.0811,157159.0
2021-02-03 11:00:00,272.43,273.15,272.13,273.08,121578.0,244.099,244.7441,243.8302,244.6814,121578.0
2021-02-03 11:30:00,273.16,275.04,273.03,275.0,147233.0,244.7531,246.4376,244.6366,246.4018,147233.0
2021-02-03 12:00:00,274.96,275.72,274.47,274.84,107140.0,246.3659,247.0469,245.9269,246.2584,107140.0
2021-02-03 12:30:00,274.84,275.28,274.2,275.28,71467.0,246.2584,246.6526,245.685,246.6526,71467.0
2021-02-03 13:00:00,275.28,275.54,274.75,274.81,57177.0,246.6526,246.8856,246.1778,246.2315,57177.0
2021-02-03 13:30:00,274.83,275.43,274.29,274.3,77103.0,246.2494,246.787,245.7656,245.7746,77103.0
2021-02-03 14:00:00,274.27,274.35,273.49,274.1,94246.0,245.7477,245.8194,245.0488,245.5954,94246.0
2021-02-03 14:30:00,274.1,274.69,274.03,274.41,95860.0,245.5954,246.124,245.5326,245.8731,95860.0
2021-02-03 15:00:00,274.4,274.68,274.18,274.3,61066.0,245.8642,246.115,245.667,245.7746,61066.0
2021-02-03 15:30:00,274.28,275.05,274.02,274.16,217935.0,245.7566,246.4466,245.5237,245.6491,217935.0
2021-02-04 09:30:00,274.25,276.26,274.25,275.88,248849.0,245.7298,247.5307,245.7298,247.1902,248849.0
2021-02-04 10:00:00,275.93,277.1,275.86,276.69,110737.0,247.235,248.2834,247.1723,247.916,110737.0
2021-02-04 10:30:00,276.79,277.93,276.37,277.64,113423.0,248.0056,249.0271,247.6293,248.7672,113423.0
2021-02-04 11:00:00,277.66,278.43,277.51,278.25,151128.0,248.7851,249.4751,248.6507,249.3138,151128.0
2021-02-04 11:30:00,278.18,278.74,278.0,278.25,124401.0,249.2511,249.7528,249.0898,249.3138,124401.0
2021-02-04 12:00:00,278.28,278.65,278.19,278.26,66620.0,249.3407,249.6722,249.26,249.3227,66620.0
2021-02-04 12:30:00,278.29,278.6,277.93,278.07,68597.0,249.3496,249.6274,249.0271,249.1525,68597.0
2021-02-04 13:00:00,278.09,278.36,277.87,278.15,84291.0,249.1704,249.4123,248.9733,249.2242,84291.0
2021-02-04 13:30:00,278.1,278.86,278.04,278.84,93173.0,249.1794,249.8603,249.1256,249.8424,93173.0
2021-02-04 14:00:00,278.83,279.44,278.44,278.54,80212.0,249.8335,250.38,249.484,249.5736,80212.0
2021-02-04 14:30:00,278.54,279.2,278.39,278.57,83376.0,249.5736,250.165,249.4392,249.6005,83376.0
2021-02-04 15:00:00,278.54,278.54,277.95,278.25,130553.0,249.5736,249.5736,249.045,249.3138,130553.0
2021-02-04 15:30:00,278.23,279.33,278.21,278.81,345977.0,249.2959,250.2815,249.2779,249.8155,345977.0
2021-02-05 09:30:00,280.29,281.76,279.15,279.32,266607.0,251.1416,252.4588,250.1202,250.2725,266607.0
2021-02-05 10:00:00,279.3,279.96,278.03,278.77,114438.0,250.2546,250.8459,249.1167,249.7797,114438.0
2021-02-05 10:30:00,278.66,279.89,278.66,279.13,98454.0,249.6811,250.7832,249.6811,250.1023,98454.0
2021-02-05 11:00:00,279.13,279.68,278.33,278.93,76936.0,250.1023,250.5951,249.3855,249.9231,76936.0
2021-02-05 11:30:00,278.92,279.21,278.21,278.51,89377.0,249.9141,250.1739,249.2779,249.5467,89377.0
2021-02-05 12:00:00,278.5,278.58,277.81,278.58,70416.0,249.5378,249.6095,248.9195,249.6095,70416.0
2021-02-05 12:30:00,278.55,279.19,278.48,279.11,55251.0,249.5826,250.156,249.5199,250.0843,55251.0
2021-02-05 13:00:00,279.14,279.16,278.35,278.96,111579.0,250.1112,250.1291,249.4034,249.9499,111579.0
2021-02-05 13:30:00,279.0,279.16,278.43,278.74,50620.0,249.9858,250.1291,249.4751,249.7528,50620.0
2021-02-05 14:00:00,278.63,279.04,278.61,278.83,38505.0,249.6543,250.0216,249.6363,249.8335,38505.0
2021-02-05 14:30:00,278.84,278.96,278.21,278.89,67772.0,249.8424,249.9499,249.2779,249.8872,67772.0
2021-02-05 15:00:00,278.84,279.47,278.54,278.57,118015.0,249.8424,250.4069,249.5736,249.6005,118015.0
2021-02-05 15:30:00,278.58,278.97,278.47,278.7,195801.0,249.6095,249.9589,249.5109,249.717,195801.0
2021-02-08 09:30:00,279.69,280.42,277.3,278.5,284186.0,250.604,251.2581,248.4626,249.5378,284186.0
2021-02-08 10:00:00,278.44,280.29,278.32,279.08,177643.0,249.484,251.1416,249.3765,250.0575,177643.0
2021-02-08 10:30:00,279.09,279.22,277.87,278.19,167731.0,250.0664,250.1829,248.9733,249.26,167731.0
2021-02-08 11:00:00,278.33,278.44,277.13,278.05,146784.0,249.3855,249.484,248.3103,249.1346,146784.0
2021-02-08 11:30:00,278.1,278.95,276.88,278.68,142448.0,249.1794,249.941,248.0863,249.6991,142448.0
2021-02-08 12:00:00,278.71,279.02,278.34,278.98,81303.0,249.7259,250.0037,249.3944,249.9679,81303.0
2021-02-08 12:30:00,278.99,279.09,278.37,278.44,78510.0,249.9768,250.0664,249.4213,249.484,78510.0
2021-02-08 13:00:00,278.47,279.03,278.23,278.36,50763.0,249.5109,250.0127,249.2959,249.4123,50763.0
2021-02-08 13:30:00,278.35,278.39,277.34,277.52,67880.0,249.4034,249.4392,248.4984,248.6597,67880.0
2021-02-08 14:00:00,277.53,278.73,277.46,278.58,113803.0,248.6687,249.7439,248.6059,249.6095,113803.0
2021-02-08 14:30:00,278.56,278.84,278.25,278.72,84999.0,249.5915,249.8424,249.3138,249.7349,84999.0
2021-02-08 15:00:00,278.69,279.25,278.28,279.19,109164.0,249.708,250.2098,249.3407,250.156,109164.0
2021-02-08 15:30:00,279.18,280.05,278.95,280.03,354170.0,250.1471,250.9266,249.941,250.9087,354170.0
2021-02-09 09:30:00,279.66,280.2,279.0,279.0,167109.0,250.5771,251.061,249.9858,249.9858,167109.0
2021-02-09 10:00:00,279.06,279.37,278.02,278.36,116463.0,250.0395,250.3173,249.1077,249.4123,116463.0
2021-02-09 10:30:00,278.46,278.7,277.36,278.03,155701.0,249.5019,249.717,248.5163,249.1167,155701.0
2021-02-09 11:00:00,278.11,278.46,277.82,278.18,93340.0,249.1883,249.5019,248.9285,249.2511,93340.0
2021-02-09 11:30:00,278.24,278.33,277.63,277.69,99931.0,249.3048,249.3855,248.7583,248.812,99931.0
2021-02-09 12:00:00,277.7,278.37,277.43,278.13,69761.0,248.821,249.4213,248.5791,249.2063,69761.0
2021-02-09 12:30:00,278.12,278.82,278.09,278.7,118447.0,249.1973,249.8245,249.1704,249.717,118447.0
2021-02-09 13:00:00,278.73,278.76,278.0,278.09,60042.0,249.7439,249.7707,249.0898,249.1704,60042.0
2021-02-09 13:30:00,278.09,278.28,277.79,277.98,54791.0,249.1704,249.3407,248.9016,249.0719,54791.0
2021-02-09 14:00:00,277.94,278.1,277.73,278.07,59392.0,249.036,249.1794,248.8479,249.1525,59392.0
2021-02-09 14:30:00,278.08,278.4,278.08,278.17,62920.0,249.1615,249.4482,249.1615,249.2421,62920.0
2021-02-09 15:00:00,278.18,278.34,277.72,277.76,93068.0,249.2511,249.3944,248.8389,248.8747,93068.0
2021-02-09 15:30:00,277.75,278.01,276.62,276.76,320179.0,248.8658,249.0987,247.8533,247.9787,320179.0
2021-02-10 09:30:00,278.03,278.66,276.61,277.05,193532.0,249.1167,249.6811,247.8443,248.2386,193532.0
2021-02-10 10:00:00,277.12,277.77,276.44,277.06,146690.0,248.3013,248.8837,247.692,248.2475,146690.0
2021-02-10 10:30:00,277.0,277.8,276.25,277.75,152945.0,248.1938,248.9106,247.5218,248.8658,152945.0
2021-02-10 11:00:00,277.81,278.14,277.0,277.3,114976.0,248.9195,249.2152,248.1938,248.4626,114976.0
2021-02-10 11:30:00,277.29,278.04,277.09,277.7,106189.0,248.4536,249.1256,248.2744,248.821,106189.0
2021-02-10 12:00:00,277.75,278.21,277.25,277.49,89271.0,248.8658,249.2779,248.4178,248.6328,89271.0
2021-02-10 12:30:00,277.46,277.74,277.24,277.53,58710.0,248.6059,248.8568,248.4088,248.6687,58710.0
2021-02-10 13:00:00,277.54,278.14,277.47,277.95,64780.0,248.6776,249.2152,248.6149,249.045,64780.0
2021-02-10 13:30:00,278.0,278.35,277.9,278.15,58294.0,249.0898,249.4034,249.0002,249.2242,58294.0
2021-02-10 14:00:00,278.15,278.53,277.82,278.5,69527.0,249.2242,249.5647,248.9285,249.5378,69527.0
2021-02-10 14:30:00,278.47,278.93,277.94,278.42,69536.0,249.5109,249.9231,249.036,249.4661,69536.0
2021-02-10 15:00:00,278.43,278.68,277.91,277.95,73225.0,249.4751,249.6991,249.0091,249.045,73225.0
2021-02-10 15:30:00,277.97,278.7,277.65,278.52,191988.0,249.0629,249.717,248.7762,249.5557,191988.0
2021-02-11 09:30:00,278.69,280.25,277.34,277.35,215503.0,249.708,251.1058,248.4984,248.5074,215503.0
2021-02-11 10:00:00,277.38,279.29,277.25,279.09,130450.0,248.5343,250.2456,248.4178,250.0664,130450.0
2021-02-11 10:30:00,279.13,280.1,278.82,279.62,119786.0,250.1023,250.9714,249.8245,250.5413,119786.0
2021-02-11 11:00:00,279.59,279.76,278.95,279.08,117758.0,250.5144,250.6667,249.941,250.0575,117758.0
2021-02-11 11:30:00,279.0,279.39,278.53,278.71,104813.0,249.9858,250.3352,249.5647,249.7259,104813.0
2021-02-11 12:00:00,278.65,278.8,278.07,278.15,148131.0,249.6722,249.8066,249.1525,249.2242,148131.0
2021-02-11 12:30:00,278.14,278.29,276.93,277.42,99350.0,249.2152,249.3496,248.1311,248.5701,99350.0
2021-02-11 13:00:00,277.45,277.56,276.71,277.17,52613.0,248.597,248.6955,247.9339,248.3461,52613.0
2021-02-11 13:30:00,277.11,277.36,276.67,276.71,53667.0,248.2923,248.5163,247.8981,247.9339,53667.0
2021-02-11 14:00:00,276.72,276.91,276.31,276.61,54717.0,247.9429,248.1131,247.5755,247.8443,54717.0
2021-02-11 14:30:00,276.57,276.77,276.01,276.27,112522.0,247.8085,247.9877,247.3067,247.5397,112522.0
2021-02-11 15:00:00,276.32,276.92,276.25,276.51,134874.0,247.5845,248.1221,247.5218,247.7547,134874.0
2021-02-11 15:30:00,276.51,277.21,276.48,277.06,251834.0,247.7547,248.3819,247.7278,248.2475,251834.0
2021-02-12 09:30:00,277.12,278.7,276.7,277.31,148731.0,248.3013,249.717,247.925,248.4715,148731.0
2021-02-12 10:00:00,277.29,277.53,276.58,277.46,85718.0,248.4536,248.6687,247.8174,248.6059,85718.0
2021-02-12 10:30:00,277.47,278.56,277.23,278.48,82464.0,248.6149,249.5915,248.3999,249.5199,82464.0
2021-02-12 11:00:00,278.51,278.68,278.05,278.47,56130.0,249.5467,249.6991,249.1346,249.5109,56130.0
2021-02-12 11:30:00,278.52,278.65,278.0,278.23,80652.0,249.5557,249.6722,249.0898,249.2959,80652.0
2021-02-12 12:00:00,278.26,278.71,277.8,278.16,82495.0,249.3227,249.7259,248.9106,249.2331,82495.0
2021-02-12 12:30:00,278.1,278.35,277.56,277.57,55056.0,249.1794,249.4034,248.6955,248.7045,55056.0
2021-02-12 13:00:00,277.58,277.7,277.0,277.47,64838.0,248.7135,248.821,248.1938,248.6149,64838.0
2021-02-12 13:30:00,277.49,277.7,277.25,277.47,36169.0,248.6328,248.821,248.4178,248.6149,36169.0
2021-02-12 14:00:00,277.56,277.56,277.0,277.19,39936.0,248.6955,248.6955,248.1938,248.364,39936.0
2021-02-12 14:30:00,277.19,277.26,276.75,276.82,45505.0,248.364,248.4267,247.9698,248.0325,45505.0
2021-02-12 15:00:00,276.84,276.95,276.58,276.87,110741.0,248.0504,248.149,247.8174,248.0773,110741.0
2021-02-12 15:30:00,276.86,277.63,276.77,277.62,237841.0,248.0683,248.7583,247.9877,248.7493,237841.0
2021-02-16 09:30:00,277.01,278.63,275.9,276.45,315260.0,248.2027,249.6543,247.2082,247.701,315260.0
2021-02-16 10:00:00,276.45,276.94,275.87,276.88,120230.0,247.701,248.14,247.1813,248.0863,120230.0
2021-02-16 10:30:00,276.9,277.48,275.22,275.9,181816.0,248.1042,248.6239,246.5989,247.2082,181816.0
2021-02-16 11:00:00,275.92,276.56,275.66,275.95,101771.0,247.2261,247.7995,246.9931,247.253,101771.0
2021-02-16 11:30:00,275.99,276.41,275.25,275.8,71990.0,247.2888,247.6651,246.6258,247.1186,71990.0
2021-02-16 12:00:00,275.77,276.9,275.31,276.9,82563.0,247.0917,248.1042,246.6795,248.1042,82563.0
2021-02-16 12:30:00,276.86,276.99,276.23,276.79,55447.0,248.0683,248.1848,247.5038,248.0056,55447.0
2021-02-16 13:00:00,276.86,277.23,276.68,277.19,55489.0,248.0683,248.3999,247.907,248.364,55489.0
2021-02-16 13:30:00,277.2,277.64,277.03,277.36,56623.0,248.373,248.7672,248.2207,248.5163,56623.0
2021-02-16 14:00:00,277.37,277.68,277.15,277.25,63382.0,248.5253,248.8031,248.3282,248.4178,63382.0
2021-02-16 14:30:00,277.23,277.33,276.01,276.02,71310.0,248.3999,248.4895,247.3067,247.3157,71310.0
2021-02-16 15:00:00,276.05,276.35,275.46,275.51,102346.0,247.3426,247.6114,246.8139,246.8587,102346.0
2021-02-16 15:30:00,275.45,275.62,274.88,275.36,235211.0,246.805,246.9573,246.2942,246.7243,235211.0
2021-02-17 09:30:00,275.54,280.47,275.4,279.04,516750.0,246.8856,251.3029,246.7602,250.0216,516750.0
2021-02-17 10:00:00,279.16,279.95,278.78,279.76,170309.0,250.1291,250.837,249.7887,250.6667,170309.0
2021-02-17 10:30:00,279.77,279.85,278.19,278.2,150355.0,250.6757,250.7474,249.26,249.269,150355.0
2021-02-17 11:00:00,278.25,278.57,277.69,278.4,97461.0,249.3138,249.6005,248.812,249.4482,97461.0
2021-02-17 11:30:00,278.37,279.41,278.2,279.41,87138.0,249.4213,250.3531,249.269,250.3531,87138.0
2021-02-17 12:00:00,279.52,279.88,279.1,279.85,83020.0,250.4517,250.7743,250.0754,250.7474,83020.0
2021-02-17 12:30:00,279.9,280.4,279.84,279.99,102968.0,250.7922,251.2402,250.7384,250.8728,102968.0
2021-02-17 13:00:00,279.97,280.28,279.66,279.91,178643.0,250.8549,251.1327,250.5771,250.8011,178643.0
2021-02-17 13:30:00,279.89,280.16,279.7,279.78,59834.0,250.7832,251.0252,250.613,250.6847,59834.0
2021-02-17 14:00:00,279.78,280.99,279.78,280.58,106092.0,250.6847,251.7688,250.6847,251.4015,106092.0
2021-02-17 14:30:00,280.68,281.48,280.43,280.92,153534.0,251.4911,252.2079,251.2671,251.7061,153534.0
2021-02-17 15:00:00,280.94,281.79,280.88,281.34,157643.0,251.724,252.4856,251.6703,252.0824,157643.0
2021-02-17 15:30:00,281.34,281.71,280.79,280.97,379937.0,252.0824,252.414,251.5896,251.7509,379937.0
2021-02-18 09:30:00,280.8,283.15,279.83,282.84,366123.0,251.5986,253.7042,250.7295,253.4264,366123.0
2021-02-18 10:00:00,282.78,284.68,282.2,283.27,360411.0,253.3727,255.0751,252.853,253.8117,360411.0
2021-02-18 10:30:00,283.22,284.14,282.12,283.87,185210.0,253.7669,254.5913,252.7813,254.3493,185210.0
2021-02-18 11:00:00,283.77,284.32,282.9,284.25,158403.0,254.2597,254.7525,253.4802,254.6898,158403.0
2021-02-18 11:30:00,284.25,284.26,282.58,282.82,121550.0,254.6898,254.6988,253.1935,253.4085,121550.0
2021-02-18 12:00:00,282.74,282.76,281.14,281.18,129472.0,253.3368,253.3548,251.9032,251.9391,129472.0
2021-02-18 12:30:00,281.21,281.67,281.07,281.09,78013.0,251.966,252.3781,251.8405,251.8584,78013.0
2021-02-18 13:00:00,281.06,281.59,280.66,281.52,77788.0,251.8316,252.3064,251.4732,252.2437,77788.0
2021-02-18 13:30:00,281.53,282.18,281.44,282.05,76743.0,252.2527,252.8351,252.172,252.7186,76743.0
2021-02-18 14:00:00,281.99,282.8,281.95,282.73,87906.0,252.6648,253.3906,252.629,253.3279,87906.0
2021-02-18 14:30:00,282.73,283.18,282.46,282.58,104398.0,253.3279,253.7311,253.086,253.1935,104398.0
2021-02-18 15:00:00,282.55,283.29,282.41,282.86,189935.0,253.1666,253.8297,253.0412,253.4444,189935.0
2021-02-18 15:30:00,282.85,283.16,282.5,283.09,341252.0,253.4354,253.7132,253.1218,253.6504,341252.0
2021-02-19 09:30:00,282.87,283.12,280.0,283.12,569891.0,253.4533,253.6773,250.8818,253.6773,569891.0
2021-02-19 10:00:00,283.1,283.32,281.08,281.78,109099.0,253.6594,253.8565,251.8495,252.4767,109099.0
2021-02-19 10:30:00,281.83,282.11,281.28,281.9,100312.0,252.5215,252.7724,252.0287,252.5842,100312.0
2021-02-19 11:00:00,281.9,283.32,281.57,283.32,99778.0,252.5842,253.8565,252.2885,253.8565,99778.0
2021-02-19 11:30:00,283.32,283.91,282.88,283.56,159460.0,253.8565,254.3852,253.4623,254.0716,159460.0
2021-02-19 12:00:00,283.56,283.69,282.78,283.07,114043.0,254.0716,254.1881,253.3727,253.6325,114043.0
2021-02-19 12:30:00,283.09,283.12,282.25,282.49,121392.0,253.6504,253.6773,252.8978,253.1128,121392.0
2021-02-19 13:00:00,282.44,282.62,281.54,281.68,114567.0,253.068,253.2293,252.2616,252.3871,114567.0
2021-02-19 13:30:00,281.65,281.76,280.7,281.06,99237.0,252.3602,252.4588,251.509,251.8316,99237.0
2021-02-19 14:00:00,281.05,281.15,280.16,280.16,124136.0,251.8226,251.9122,251.0252,251.0252,124136.0
2021-02-19 14:30:00,280.16,280.41,279.79,280.01,124692.0,251.0252,251.2492,250.6936,250.8908,124692.0
2021-02-19 15:00:00,280.0,280.36,279.8,279.93,195061.0,250.8818,251.2044,250.7026,250.8191,195061.0
2021-02-19 15:30:00,279.93,280.16,279.44,279.66,574384.0,250.8191,251.0252,250.38,250.5771,574384.0
2021-02-22 09:30:00,278.34,278.49,273.63,274.33,493298.0,249.3944,249.5288,245.1742,245.8014,493298.0
2021-02-22 10:00:00,274.27,276.26,274.0,276.2,238118.0,245.7477,247.5307,245.5058,247.477,238118.0
2021-02-22 10:30:00,276.23,277.03,275.31,275.85,184796.0,247.5038,248.2207,246.6795,247.1634,184796.0
2021-02-22 11:00:00,275.81,277.69,275.76,277.15,148733.0,247.1275,248.812,247.0827,248.3282,148733.0
2021-02-22 11:30:00,277.13,278.0,276.9,277.88,106812.0,248.3103,249.0898,248.1042,248.9823,106812.0
2021-02-22 12:00:00,277.81,278.25,277.57,277.82,123711.0,248.9195,249.3138,248.7045,248.9285,123711.0
2021-02-22 12:30:00,277.9,278.25,277.58,278.06,164080.0,249.0002,249.3138,248.7135,249.1435,164080.0
2021-02-22 13:00:00,278.08,278.18,277.68,278.02,79185.0,249.1615,249.2511,248.8031,249.1077,79185.0
2021-02-22 13:30:00,278.02,278.32,277.56,278.01,117699.0,249.1077,249.3765,248.6955,249.0987,117699.0
2021-02-22 14:00:00,277.97,278.14,277.02,277.59,110535.0,249.0629,249.2152,248.2117,248.7224,110535.0
2021-02-22 14:30:00,277.6,277.63,277.03,277.16,124853.0,248.7314,248.7583,248.2207,248.3371,124853.0
2021-02-22 15:00:00,277.15,277.42,276.81,276.94,235796.0,248.3282,248.5701,248.0235,248.14,235796.0
2021-02-22 15:30:00,276.97,277.55,275.67,275.86,460848.0,248.1669,248.6866,247.0021,247.1723,460848.0
2021-02-23 09:30:00,269.38,269.67,260.09,260.51,1588334.0,241.3662,241.626,233.0423,233.4186,1588334.0
2021-02-23 10:00:00,260.42,260.64,257.58,260.27,1944525.0,233.338,233.5351,230.7933,233.2036,1944525.0
2021-02-23 10:30:00,260.27,266.0,260.03,265.87,1280179.0,233.2036,238.3377,232.9885,238.2212,1280179.0
2021-02-23 11:00:00,265.87,266.86,265.26,265.32,698957.0,238.2212,239.1083,237.6747,237.7284,698957.0
2021-02-23 11:30:00,265.26,265.54,262.71,263.2,351451.0,237.6747,237.9255,235.3898,235.8289,351451.0
2021-02-23 12:00:00,263.15,263.43,262.35,263.23,353364.0,235.7841,236.035,235.0673,235.8558,353364.0
2021-02-23 12:30:00,263.25,264.65,262.93,264.13,395955.0,235.8737,237.1281,235.587,236.6622,395955.0
2021-02-23 13:00:00,264.12,265.78,263.99,265.21,268393.0,236.6532,238.1406,236.5367,237.6299,268393.0
2021-02-23 13:30:00,265.21,266.21,264.87,266.0,271622.0,237.6299,238.5259,237.3252,238.3377,271622.0
2021-02-23 14:00:00,265.95,266.79,265.81,266.07,324139.0,238.2929,239.0455,238.1675,238.4004,324139.0
2021-02-23 14:30:00,266.04,267.69,265.15,267.53,316089.0,238.3735,239.852,237.5761,239.7086,316089.0
2021-02-23 15:00:00,267.52,268.71,266.9,268.27,360803.0,239.6996,240.7659,239.1441,240.3716,360803.0
2021-02-23 15:30:00,268.31,268.84,267.11,267.23,816503.0,240.4075,240.8824,239.3323,239.4398,816503.0
2021-02-24 09:30:00,263.23,266.99,256.82,257.13,1607428.0,235.8558,239.2247,230.1124,230.3901,1607428.0
2021-02-24 10:00:00,257.19,257.69,255.06,256.89,1613564.0,230.4439,230.8919,228.5354,230.1751,1613564.0
2021-02-24 10:30:00,256.89,257.95,256.04,256.68,829220.0,230.1751,231.1248,229.4135,229.9869,829220.0
2021-02-24 11:00:00,256.68,257.57,255.07,255.25,1155149.0,229.9869,230.7844,228.5444,228.7056,1155149.0
2021-02-24 11:30:00,255.28,255.63,254.03,255.58,900953.0,228.7325,229.0461,227.6125,229.0013,900953.0
2021-02-24 12:00:00,255.57,258.56,255.02,258.47,1066343.0,228.9924,231.6714,228.4996,231.5908,1066343.0
2021-02-24 12:30:00,258.5,259.89,258.29,259.11,763426.0,231.6177,232.8631,231.4295,232.1642,763426.0
2021-02-24 13:00:00,259.13,260.65,259.02,260.64,427383.0,232.1821,233.5441,232.0836,233.5351,427383.0
2021-02-24 13:30:00,260.63,262.27,260.46,262.0,563057.0,233.5261,234.9956,233.3738,234.7537,563057.0
2021-02-24 14:00:00,261.98,261.98,259.87,260.06,315311.0,234.7358,234.7358,232.8452,233.0154,315311.0
2021-02-24 14:30:00,260.05,260.44,259.28,260.02,342168.0,233.0065,233.3559,232.3165,232.9796,342168.0
2021-02-24 15:00:00,260.02,261.05,259.96,260.88,344622.0,232.9796,233.9025,232.9258,233.7501,344622.0
2021-02-24 15:30:00,260.87,261.71,259.94,259.97,915021.0,233.7412,234.4938,232.9079,232.9348,915021.0
2021-02-25 09:30:00,259.75,260.9,259.5,259.96,601345.0,232.7377,233.7681,232.5137,232.9258,601345.0
2021-02-25 10:00:00,260.0,260.05,258.18,258.59,487318.0,232.9617,233.0065,231.3309,231.6983,487318.0
2021-02-25 10:30:00,258.53,260.25,257.85,259.89,313342.0,231.6445,233.1857,231.0352,232.8631,313342.0
2021-02-25 11:00:00,259.88,260.16,258.01,258.1,251438.0,232.8541,233.105,231.1786,231.2593,251438.0
2021-02-25 11:30:00,258.02,259.0,256.65,257.59,266392.0,231.1876,232.0657,229.96,230.8023,266392.0
2021-02-25 12:00:00,257.66,258.07,257.03,257.08,215911.0,230.865,231.2324,230.3005,230.3453,215911.0
2021-02-25 12:30:00,257.05,257.4,255.68,255.73,330407.0,230.3184,230.632,229.0909,229.1357,330407.0
2021-02-25 13:00:00,255.71,256.34,255.06,255.72,264419.0,229.1178,229.6823,228.5354,229.1268,264419.0
2021-02-25 13:30:00,255.66,257.53,255.65,256.87,213432.0,229.073,230.7485,229.064,230.1572,213432.0
2021-02-25 14:00:00,256.83,257.15,256.34,256.56,219105.0,230.1213,230.408,229.6823,229.8794,219105.0
2021-02-25 14:30:00,256.52,256.58,255.53,255.82,212089.0,229.8436,229.8973,228.9565,229.2164,212089.0
2021-02-25 15:00:00,255.77,256.12,255.05,255.47,331701.0,229.1716,229.4852,228.5264,228.9028,331701.0
2021-02-25 15:30:00,255.51,256.15,254.71,255.19,703657.0,228.9386,229.512,228.2218,228.6519,703657.0
2021-02-26 09:30:00,257.77,259.42,257.0,259.35,617150.0,230.9636,232.442,230.2736,232.3793,617150.0
2021-02-26 10:00:00,259.22,260.07,257.18,257.36,668598.0,232.2628,233.0244,230.4349,230.5962,668598.0
2021-02-26 10:30:00,257.62,259.2,256.11,259.15,215778.0,230.8292,232.2449,229.4762,232.2001,215778.0
2021-02-26 11:00:00,259.16,260.24,258.08,258.15,310229.0,232.209,233.1767,231.2413,231.3041,310229.0
2021-02-26 11:30:00,258.18,259.66,257.8,258.23,236484.0,231.3309,232.657,230.9904,231.3757,236484.0
2021-02-26 12:00:00,258.26,259.92,258.01,259.1,228285.0,231.4026,232.89,231.1786,232.1553,228285.0
2021-02-26 12:30:00,259.1,259.41,257.88,257.93,148926.0,232.1553,232.433,231.0621,231.1069,148926.0
2021-02-26 13:00:00,257.97,259.07,257.25,258.79,129186.0,231.1428,232.1284,230.4976,231.8775,129186.0
2021-02-26 13:30:00,258.84,259.02,257.13,257.7,281980.0,231.9223,232.0836,230.3901,230.9008,281980.0
2021-02-26 14:00:00,257.64,258.8,257.64,258.15,193468.0,230.8471,231.8865,230.8471,231.3041,193468.0
2021-02-26 14:30:00,258.17,259.34,258.05,259.1,173555.0,231.322,232.3703,231.2144,232.1553,173555.0
2021-02-26 15:00:00,259.06,259.8,258.92,259.11,219752.0,232.1194,232.7825,231.994,232.1642,219752.0
2021-02-26 15:30:00,259.08,260.24,258.3,258.32,807690.0,232.1373,233.1767,231.4385,231.4564,807690.0
2021-03-01 09:30:00,258.81,261.35,258.47,259.16,489737.0,231.8954,234.1713,231.5908,232.209,489737.0
2021-03-01 10:00:00,259.06,261.23,258.99,261.09,252468.0,232.1194,234.0638,232.0567,233.9383,252468.0
2021-03-01 10:30:00,261.04,261.9,260.19,261.67,215760.0,233.8935,234.6641,233.1319,234.458,215760.0
2021-03-01 11:00:00,261.66,261.82,260.6,260.68,206006.0,234.449,234.5924,233.4993,233.5709,206006.0
2021-03-01 11:30:00,260.68,262.01,260.51,261.95,147631.0,233.5709,234.7626,233.4186,234.7089,147631.0
2021-03-01 12:00:00,261.92,261.95,260.81,261.23,154783.0,234.682,234.7089,233.6874,234.0638,154783.0
2021-03-01 12:30:00,261.21,261.36,260.24,260.44,122138.0,234.0458,234.1802,233.1767,233.3559,122138.0
2021-03-01 13:00:00,260.42,260.64,259.72,260.23,144156.0,233.338,233.5351,232.7108,233.1677,144156.0
2021-03-01 13:30:00,260.23,261.19,260.23,260.84,99084.0,233.1677,234.0279,233.1677,233.7143,99084.0
2021-03-01 14:00:00,260.88,261.5,260.74,260.96,137406.0,233.7501,234.3057,233.6247,233.8218,137406.0
2021-03-01 14:30:00,260.96,261.96,260.89,261.89,132914.0,233.8218,234.7178,233.7591,234.6551,132914.0
2021-03-01 15:00:00,261.91,262.43,261.68,262.37,198415.0,234.673,235.139,234.467,235.0852,198415.0
2021-03-01 15:30:00,262.4,262.48,261.13,261.69,437250.0,235.1121,235.1838,233.9741,234.4759,437250.0
2021-03-02 09:30:00,261.68,262.88,260.2,261.7,285355.0,234.467,235.5422,233.1409,234.4849,285355.0
2021-03-02 10:00:00,261.75,263.11,261.5,261.53,239721.0,234.5297,235.7482,234.3057,234.3326,239721.0
2021-03-02 10:30:00,261.52,261.6,259.77,260.96,189652.0,234.3236,234.3953,232.7556,233.8218,189652.0
2021-03-02 11:00:00,260.92,260.95,259.93,260.93,142188.0,233.786,233.8129,232.8989,233.7949,142188.0
2021-03-02 11:30:00,260.94,261.16,260.34,260.97,113410.0,233.8039,234.001,233.2663,233.8308,113410.0
2021-03-02 12:00:00,260.88,260.89,260.19,260.5,161277.0,233.7501,233.7591,233.1319,233.4097,161277.0
2021-03-02 12:30:00,260.5,261.72,260.5,260.79,103751.0,233.4097,234.5028,233.4097,233.6695,103751.0
2021-03-02 13:00:00,260.82,261.61,260.71,261.19,86187.0,233.6964,234.4042,233.5978,234.0279,86187.0
2021-03-02 13:30:00,261.23,261.55,260.84,260.92,99207.0,234.0638,234.3505,233.7143,233.786,99207.0
2021-03-02 14:00:00,260.93,261.26,260.54,260.94,102837.0,233.7949,234.0906,233.4455,233.8039,102837.0
2021-03-02 14:30:00,261.03,261.61,260.65,261.57,101177.0,233.8845,234.4042,233.5441,234.3684,101177.0
2021-03-02 15:00:00,261.6,262.04,260.52,260.93,160835.0,234.3953,234.7895,233.4276,233.7949,160835.0
2021-03-02 15:30:00,260.91,261.3,260.17,260.38,364401.0,233.777,234.1265,233.114,233.3021,364401.0
2021-03-03 09:30:00,259.28,260.5,257.5,258.35,290087.0,232.3165,233.4097,230.7216,231.4833,290087.0
2021-03-03 10:00:00,258.32,258.69,256.72,256.94,196082.0,231.4564,231.7879,230.0228,230.2199,196082.0
2021-03-03 10:30:00,256.98,257.89,256.11,257.83,199207.0,230.2557,231.0711,229.4762,231.0173,199207.0
2021-03-03 11:00:00,257.75,258.73,257.39,258.44,141229.0,230.9456,231.8237,230.6231,231.5639,141229.0
2021-03-03 11:30:00,258.45,258.78,256.85,256.97,213168.0,231.5729,231.8685,230.1392,230.2468,213168.0
2021-03-03 12:00:00,256.94,256.94,256.05,256.55,189878.0,230.2199,230.2199,229.4224,229.8704,189878.0
2021-03-03 12:30:00,256.56,257.15,256.01,256.78,160669.0,229.8794,230.408,229.3866,230.0765,160669.0
2021-03-03 13:00:00,256.78,258.35,256.68,257.68,129591.0,230.0765,231.4833,229.9869,230.8829,129591.0
2021-03-03 13:30:00,257.6,257.73,256.9,257.28,92147.0,230.8112,230.9277,230.184,230.5245,92147.0
2021-03-03 14:00:00,257.25,257.66,256.94,257.59,127787.0,230.4976,230.865,230.2199,230.8023,127787.0
2021-03-03 14:30:00,257.62,258.21,257.0,257.85,175660.0,230.8292,231.3578,230.2736,231.0352,175660.0
2021-03-03 15:00:00,257.84,258.12,257.67,257.94,254232.0,231.0263,231.2772,230.874,231.1159,254232.0
2021-03-03 15:30:00,257.89,258.07,257.11,257.34,465118.0,231.0711,231.2324,230.3722,230.5783,465118.0
2021-03-04 09:30:00,256.0,256.86,251.6,252.07,653916.0,229.3776,230.1482,225.4352,225.8563,653916.0
2021-03-04 10:00:00,252.09,252.7,251.08,251.41,418937.0,225.8743,226.4208,224.9693,225.265,418937.0
2021-03-04 10:30:00,251.42,253.38,251.29,252.86,404628.0,225.2739,227.0301,225.1574,226.5642,404628.0
2021-03-04 11:00:00,252.86,253.3,252.19,253.0,247189.0,226.5642,226.9584,225.9639,226.6896,247189.0
2021-03-04 11:30:00,253.01,254.55,253.01,253.63,231360.0,226.6986,228.0784,226.6986,227.2541,231360.0
2021-03-04 12:00:00,253.68,254.7,251.66,252.46,215473.0,227.2989,228.2128,225.489,226.2058,215473.0
2021-03-04 12:30:00,252.52,252.68,250.16,250.6,274347.0,226.2595,226.4029,224.145,224.5392,274347.0
2021-03-04 13:00:00,250.48,251.45,249.54,250.6,411526.0,224.4317,225.3008,223.5894,224.5392,411526.0
2021-03-04 13:30:00,250.57,250.57,247.1,247.58,319619.0,224.5123,224.5123,221.4032,221.8333,319619.0
2021-03-04 14:00:00,247.59,250.43,247.48,250.43,250537.0,221.8422,224.3869,221.7437,224.3869,250537.0
2021-03-04 14:30:00,250.43,251.11,249.76,250.63,224760.0,224.3869,224.9962,223.7866,224.5661,224760.0
2021-03-04 15:00:00,250.57,250.85,249.1,250.09,242399.0,224.5123,224.7632,223.1952,224.0822,242399.0
2021-03-04 15:30:00,250.05,250.97,249.45,250.96,635069.0,224.0464,224.8707,223.5088,224.8618,635069.0
2021-03-05 09:30:00,252.26,253.02,246.89,248.17,515959.0,226.0266,226.7075,221.215,222.3619,515959.0
2021-03-05 10:00:00,247.93,248.58,246.68,246.94,319443.0,222.1469,222.7293,221.0269,221.2598,319443.0
2021-03-05 10:30:00,247.0,248.79,246.59,247.89,327491.0,221.3136,222.9174,220.9462,222.111,327491.0
2021-03-05 11:00:00,247.91,248.62,247.15,247.48,311196.0,222.1289,222.7651,221.448,221.7437,311196.0
2021-03-05 11:30:00,247.5,248.75,247.35,248.51,348401.0,221.7616,222.8816,221.6272,222.6665,348401.0
2021-03-05 12:00:00,248.42,250.08,248.22,250.0,408821.0,222.5859,224.0733,222.4067,224.0016,408821.0
2021-03-05 12:30:00,250.0,251.71,249.87,250.59,284095.0,224.0016,225.5338,223.8851,224.5302,284095.0
2021-03-05 13:00:00,250.54,251.59,250.1,251.12,218339.0,224.4854,225.4262,224.0912,225.0051,218339.0
2021-03-05 13:30:00,251.19,252.72,251.19,252.55,177073.0,225.0678,226.4387,225.0678,226.2864,177073.0
2021-03-05 14:00:00,252.51,252.87,251.35,252.29,192612.0,226.2506,226.5731,225.2112,226.0535,192612.0
2021-03-05 14:30:00,252.27,253.71,252.23,253.53,206396.0,226.0355,227.3258,225.9997,227.1645,206396.0
2021-03-05 15:00:00,253.55,253.8,252.66,253.5,258495.0,227.1824,227.4064,226.385,227.1376,258495.0
2021-03-05 15:30:00,253.54,254.2,253.36,253.44,672198.0,227.1735,227.7648,227.0122,227.0839,672198.0
2021-03-08 09:30:00,254.23,257.97,252.52,256.57,484526.0,227.7917,231.1428,226.2595,229.8884,484526.0
2021-03-08 10:00:00,256.57,259.08,256.57,258.83,315202.0,229.8884,232.1373,229.8884,231.9133,315202.0
2021-03-08 10:30:00,258.75,259.89,258.09,259.79,241664.0,231.8417,232.8631,231.2503,232.7735,241664.0
2021-03-08 11:00:00,259.83,260.18,259.37,259.66,207980.0,232.8093,233.1229,232.3972,232.657,207980.0
2021-03-08 11:30:00,259.74,259.74,258.57,258.57,154028.0,232.7287,232.7287,231.6804,231.6804,154028.0
2021-03-08 12:00:00,258.62,259.73,258.07,259.59,178355.0,231.7252,232.7197,231.2324,232.5943,178355.0
2021-03-08 12:30:00,259.6,261.04,259.57,260.53,167715.0,232.6033,233.8935,232.5764,233.4365,167715.0
2021-03-08 13:00:00,260.54,261.69,260.34,261.66,144276.0,233.4455,234.4759,233.2663,234.449,144276.0
2021-03-08 13:30:00,261.68,263.23,261.13,261.53,255805.0,234.467,235.8558,233.9741,234.3326,255805.0
2021-03-08 14:00:00,261.47,262.75,261.46,261.69,170993.0,234.2788,235.4257,234.2698,234.4759,170993.0
2021-03-08 14:30:00,261.76,261.96,260.54,261.06,227435.0,234.5386,234.7178,233.4455,233.9114,227435.0
2021-03-08 15:00:00,261.05,261.05,259.24,259.75,242898.0,233.9025,233.9025,232.2807,232.7377,242898.0
2021-03-08 15:30:00,259.77,260.88,258.91,258.95,530356.0,232.7556,233.7501,231.985,232.0209,530356.0
2021-03-09 09:30:00,262.73,264.56,261.79,264.21,761522.0,235.4078,237.0475,234.5655,236.7338,761522.0
2021-03-09 10:00:00,264.28,265.89,264.0,265.84,366780.0,236.7966,238.2391,236.5457,238.1943,366780.0
2021-03-09 10:30:00,265.82,266.0,264.1,264.68,333789.0,238.1764,238.3377,236.6353,237.155,333789.0
2021-03-09 11:00:00,264.69,265.77,263.79,264.86,305948.0,237.1639,238.1316,236.3575,237.3163,305948.0
2021-03-09 11:30:00,264.85,266.17,264.72,266.09,225294.0,237.3073,238.49,237.1908,238.4183,225294.0
2021-03-09 12:00:00,266.14,266.77,265.75,266.71,189553.0,238.4631,239.0276,238.1137,238.9739,189553.0
2021-03-09 12:30:00,266.7,267.11,266.2,266.38,218708.0,238.9649,239.3323,238.5169,238.6782,218708.0
2021-03-09 13:00:00,266.37,267.03,266.12,266.19,119512.0,238.6692,239.2606,238.4452,238.5079,119512.0
2021-03-09 13:30:00,266.18,266.55,265.85,266.49,126356.0,238.499,238.8305,238.2033,238.7767,126356.0
2021-03-09 14:00:00,266.48,266.79,266.06,266.26,195000.0,238.7678,239.0455,238.3915,238.5707,195000.0
2021-03-09 14:30:00,266.29,267.57,266.28,266.92,423887.0,238.5975,239.7444,238.5886,239.162,423887.0
2021-03-09 15:00:00,266.9,267.52,266.31,266.48,366496.0,239.1441,239.6996,238.6155,238.7678,366496.0
2021-03-09 15:30:00,266.49,266.84,264.89,264.9,552413.0,238.7767,239.0903,237.3431,237.3521,552413.0
2021-03-10 09:30:00,265.92,266.69,264.28,265.22,370163.0,239.7427,240.4369,238.2641,239.1116,370163.0
2021-03-10 10:00:00,265.29,266.43,264.08,264.62,198585.0,239.1747,240.2024,238.0838,238.5706,198585.0
2021-03-10 10:30:00,264.66,266.2,264.36,265.27,156958.0,238.6067,239.9951,238.3362,239.1566,156958.0
2021-03-10 11:00:00,265.28,266.84,265.14,266.69,162747.0,239.1657,240.5721,239.0394,240.4369,162747.0
2021-03-10 11:30:00,266.72,266.94,265.54,265.84,118710.0,240.4639,240.6622,239.4001,239.6705,118710.0
2021-03-10 12:00:00,265.78,266.37,265.6,265.8,106949.0,239.6164,240.1484,239.4542,239.6345,106949.0
2021-03-10 12:30:00,265.8,267.04,265.52,266.81,128450.0,239.6345,240.7524,239.382,240.545,128450.0
2021-03-10 13:00:00,266.81,266.9,265.83,266.56,110065.0,240.545,240.6262,239.6615,240.3197,110065.0
2021-03-10 13:30:00,266.58,267.14,266.27,266.87,99771.0,240.3377,240.8426,240.0582,240.5991,99771.0
2021-03-10 14:00:00,266.87,268.21,266.31,267.85,130464.0,240.5991,241.8072,240.0943,241.4827,130464.0
2021-03-10 14:30:00,267.9,268.75,267.82,268.46,195865.0,241.5277,242.2941,241.4556,242.0326,195865.0
2021-03-10 15:00:00,268.46,268.66,267.45,267.47,190985.0,242.0326,242.2129,241.122,241.1401,190985.0
2021-03-10 15:30:00,267.43,267.69,266.19,266.24,449886.0,241.104,241.3384,239.9861,240.0312,449886.0
2021-03-11 09:30:00,268.6,268.98,267.58,268.25,316951.0,242.1588,242.5014,241.2392,241.8433,316951.0
2021-03-11 10:00:00,268.3,269.26,267.89,269.26,165653.0,241.8884,242.7539,241.5187,242.7539,165653.0
2021-03-11 10:30:00,269.25,269.6,268.14,268.79,174255.0,242.7448,243.0604,241.7441,242.3301,174255.0
2021-03-11 11:00:00,268.79,269.3,267.87,268.62,156139.0,242.3301,242.7899,241.5007,242.1769,156139.0
2021-03-11 11:30:00,268.66,268.85,267.2,267.4,196918.0,242.2129,242.3842,240.8966,241.077,196918.0
2021-03-11 12:00:00,267.41,268.86,267.25,267.84,162964.0,241.086,242.3932,240.9417,241.4736,162964.0
2021-03-11 12:30:00,267.88,269.54,267.84,269.54,237167.0,241.5097,243.0063,241.4736,243.0063,237167.0
2021-03-11 13:00:00,269.5,270.1,269.41,269.78,135167.0,242.9702,243.5112,242.8891,243.2227,135167.0
2021-03-11 13:30:00,269.83,270.03,269.06,269.52,158240.0,243.2678,243.4481,242.5736,242.9883,158240.0
2021-03-11 14:00:00,269.56,270.39,269.56,270.3,159275.0,243.0243,243.7726,243.0243,243.6915,159275.0
2021-03-11 14:30:00,270.33,270.78,270.12,270.28,212425.0,243.7185,244.1242,243.5292,243.6735,212425.0
2021-03-11 15:00:00,270.22,270.22,269.42,269.86,169004.0,243.6194,243.6194,242.8981,243.2948,169004.0
2021-03-11 15:30:00,269.82,269.84,268.82,268.85,346590.0,243.2587,243.2768,242.3572,242.3842,346590.0
2021-03-12 09:30:00,267.45,270.92,266.76,270.91,324481.0,241.122,244.2505,240.5,244.2414,324481.0
2021-03-12 10:00:00,270.89,271.68,269.64,269.92,260079.0,244.2234,244.9356,243.0965,243.3489,260079.0
2021-03-12 10:30:00,269.91,271.67,269.64,270.57,212062.0,243.3399,244.9266,243.0965,243.9349,212062.0
2021-03-12 11:00:00,270.59,271.78,269.55,271.07,150924.0,243.9529,245.0258,243.0153,244.3857,150924.0
2021-03-12 11:30:00,271.07,272.27,270.91,271.85,181753.0,244.3857,245.4676,244.2414,245.0889,181753.0
2021-03-12 12:00:00,271.85,272.7,271.44,272.28,131292.0,245.0889,245.8552,244.7193,245.4766,131292.0
2021-03-12 12:30:00,272.31,272.58,271.7,272.1,112566.0,245.5036,245.747,244.9537,245.3143,112566.0
2021-03-12 13:00:00,272.05,273.07,272.01,272.49,114764.0,245.2692,246.1888,245.2332,245.6659,114764.0
2021-03-12 13:30:00,272.49,273.75,272.48,273.18,135894.0,245.6659,246.8019,245.6569,246.288,135894.0
2021-03-12 14:00:00,273.11,273.49,272.75,273.02,118099.0,246.2249,246.5675,245.9003,246.1437,118099.0
2021-03-12 14:30:00,273.06,273.81,273.01,273.35,163387.0,246.1798,246.856,246.1347,246.4412,163387.0
2021-03-12 15:00:00,273.35,273.58,272.74,273.42,181051.0,246.4412,246.6486,245.8913,246.5043,181051.0
2021-03-12 15:30:00,273.44,273.62,272.94,273.18,396490.0,246.5224,246.6847,246.0716,246.288,396490.0
2021-03-15 09:30:00,274.5,278.32,274.34,277.8,400647.0,247.478,250.922,247.3338,250.4532,400647.0
2021-03-15 10:00:00,277.79,278.36,276.62,276.88,284256.0,250.4442,250.9581,249.3893,249.6237,284256.0
2021-03-15 10:30:00,276.95,277.84,276.36,277.76,158821.0,249.6869,250.4892,249.1549,250.4171,158821.0
2021-03-15 11:00:00,277.81,278.58,277.27,277.51,189202.0,250.4622,251.1564,249.9754,250.1917,189202.0
2021-03-15 11:30:00,277.44,278.67,276.68,278.58,149393.0,250.1286,251.2375,249.4434,251.1564,149393.0
2021-03-15 12:00:00,278.63,279.43,278.46,279.31,145705.0,251.2015,251.9227,251.0482,251.8145,145705.0
2021-03-15 12:30:00,279.3,279.66,278.81,279.15,137805.0,251.8055,252.1301,251.3638,251.6703,137805.0
2021-03-15 13:00:00,279.19,279.25,278.35,278.61,124186.0,251.7063,251.7604,250.949,251.1834,124186.0
2021-03-15 13:30:00,278.58,279.4,278.15,278.74,161835.0,251.1564,251.8957,250.7687,251.3006,161835.0
2021-03-15 14:00:00,278.69,279.14,278.56,278.59,110927.0,251.2556,251.6613,251.1384,251.1654,110927.0
2021-03-15 14:30:00,278.59,278.95,278.23,278.53,117516.0,251.1654,251.49,250.8408,251.1113,117516.0
2021-03-15 15:00:00,278.53,278.54,277.58,277.93,153554.0,251.1113,251.1203,250.2548,250.5704,153554.0
2021-03-15 15:30:00,277.95,278.88,277.31,278.5,441838.0,250.5884,251.4269,250.0114,251.0843,441838.0
2021-03-16 09:30:00,278.54,280.09,277.65,279.09,386005.0,251.1203,252.5177,250.3179,251.6162,386005.0
2021-03-16 10:00:00,279.18,280.32,278.2,280.02,183763.0,251.6973,252.7251,250.8138,252.4546,183763.0
2021-03-16 10:30:00,280.04,280.37,279.5,279.69,165619.0,252.4727,252.7702,251.9858,252.1571,165619.0
2021-03-16 11:00:00,279.72,281.34,279.71,281.29,177899.0,252.1842,253.6447,252.1752,253.5996,177899.0
2021-03-16 11:30:00,281.27,281.77,280.75,281.5,147919.0,253.5816,254.0324,253.1128,253.7889,147919.0
2021-03-16 12:00:00,281.51,281.65,280.59,281.24,164984.0,253.798,253.9242,252.9685,253.5545,164984.0
2021-03-16 12:30:00,281.24,281.94,281.2,281.77,148792.0,253.5545,254.1856,253.5185,254.0324,148792.0
2021-03-16 13:00:00,281.79,282.27,281.58,282.03,152496.0,254.0504,254.4831,253.8611,254.2668,152496.0
2021-03-16 13:30:00,282.03,282.28,281.55,281.96,148565.0,254.2668,254.4922,253.834,254.2037,148565.0
2021-03-16 14:00:00,281.9,282.36,281.2,281.29,202393.0,254.1496,254.5643,253.5185,253.5996,202393.0
2021-03-16 14:30:00,281.25,282.13,281.08,281.88,229601.0,253.5636,254.3569,253.4103,254.1315,229601.0
2021-03-16 15:00:00,281.85,282.04,281.22,281.97,204439.0,254.1045,254.2758,253.5365,254.2127,204439.0
2021-03-16 15:30:00,281.98,282.52,281.79,282.14,462484.0,254.2217,254.7085,254.0504,254.3659,462484.0
2021-03-17 09:30:00,281.14,283.86,281.07,283.63,341754.0,253.4644,255.9166,253.4013,255.7093,341754.0
2021-03-17 10:00:00,283.68,283.88,282.7,283.31,329567.0,255.7543,255.9347,254.8708,255.4208,329567.0
2021-03-17 10:30:00,283.43,283.46,282.1,282.17,220122.0,255.529,255.556,254.3299,254.393,220122.0
2021-03-17 11:00:00,282.1,282.22,280.77,282.22,152883.0,254.3299,254.4381,253.1308,254.4381,152883.0
2021-03-17 11:30:00,282.14,282.94,281.42,281.93,139383.0,254.3659,255.0872,253.7168,254.1766,139383.0
2021-03-17 12:00:00,281.93,282.75,281.54,282.42,200950.0,254.1766,254.9159,253.825,254.6184,200950.0
2021-03-17 12:30:00,282.42,282.94,282.13,282.28,127967.0,254.6184,255.0872,254.3569,254.4922,127967.0
2021-03-17 13:00:00,282.24,282.3,280.44,281.23,191866.0,254.4561,254.5102,252.8333,253.5455,191866.0
2021-03-17 13:30:00,281.24,281.33,280.19,280.56,163627.0,253.5545,253.6357,252.6079,252.9415,163627.0
2021-03-17 14:00:00,280.62,282.73,279.88,279.91,289833.0,252.9956,254.8979,252.3284,252.3555,289833.0
2021-03-17 14:30:00,279.87,281.54,279.57,281.38,242695.0,252.3194,253.825,252.0489,253.6808,242695.0
2021-03-17 15:00:00,281.37,281.55,280.44,280.76,216766.0,253.6717,253.834,252.8333,253.1218,216766.0
2021-03-17 15:30:00,280.74,281.47,279.25,280.1,491704.0,253.1038,253.7619,251.7604,252.5268,491704.0
2021-03-18 09:30:00,279.03,280.8,277.76,279.77,318914.0,251.5621,253.1579,250.4171,252.2293,318914.0
2021-03-18 10:00:00,279.73,280.94,278.68,280.48,270618.0,252.1932,253.2841,251.2466,252.8694,270618.0
2021-03-18 10:30:00,280.47,282.4,279.81,282.17,214752.0,252.8603,254.6004,252.2653,254.393,214752.0
2021-03-18 11:00:00,282.21,283.89,281.92,283.89,177441.0,254.4291,255.9437,254.1676,255.9437,177441.0
2021-03-18 11:30:00,283.93,285.47,283.53,285.3,296482.0,255.9797,257.3681,255.6191,257.2149,296482.0
2021-03-18 12:00:00,285.36,285.36,283.8,284.1,226668.0,257.269,257.269,255.8625,256.133,226668.0
2021-03-18 12:30:00,284.14,284.4,283.06,283.5,255099.0,256.1691,256.4035,255.1954,255.5921,255099.0
2021-03-18 13:00:00,283.55,284.53,283.42,284.32,141470.0,255.6371,256.5207,255.5199,256.3313,141470.0
2021-03-18 13:30:00,284.3,284.67,283.67,284.64,123907.0,256.3133,256.6469,255.7453,256.6198,123907.0
2021-03-18 14:00:00,284.65,284.76,283.18,283.26,173660.0,256.6289,256.728,255.3036,255.3757,173660.0
2021-03-18 14:30:00,283.32,284.48,282.29,284.13,255718.0,255.4298,256.4756,254.5012,256.16,255718.0
2021-03-18 15:00:00,284.15,284.2,283.09,283.67,213842.0,256.1781,256.2232,255.2224,255.7453,213842.0
2021-03-18 15:30:00,283.64,283.81,282.69,283.29,494713.0,255.7183,255.8715,254.8618,255.4027,494713.0
2021-03-19 09:30:00,283.64,284.63,282.44,282.62,1373696.0,255.7183,256.6108,254.6364,254.7987,1373696.0
2021-03-19 10:00:00,282.63,285.38,282.43,284.55,286210.0,254.8077,257.287,254.6274,256.5387,286210.0
2021-03-19 10:30:00,284.59,285.1,283.1,285.1,165666.0,256.5748,257.0346,255.2314,257.0346,165666.0
2021-03-19 11:00:00,285.1,285.8,284.6,285.42,204451.0,257.0346,257.6657,256.5838,257.3231,204451.0
2021-03-19 11:30:00,285.39,287.43,285.31,287.07,345230.0,257.296,259.1352,257.2239,258.8106,345230.0
2021-03-19 12:00:00,287.17,287.3,285.36,286.64,194082.0,258.9008,259.018,257.269,258.423,194082.0
2021-03-19 12:30:00,286.6,287.01,286.25,286.91,126357.0,258.3869,258.7565,258.0714,258.6664,126357.0
2021-03-19 13:00:00,286.88,287.35,286.65,287.35,121712.0,258.6393,259.0631,258.432,259.0631,121712.0
2021-03-19 13:30:00,287.38,287.71,287.08,287.55,199248.0,259.0901,259.3876,258.8196,259.2434,199248.0
2021-03-19 14:00:00,287.59,287.93,286.92,287.34,167335.0,259.2794,259.586,258.6754,259.0541,167335.0
2021-03-19 14:30:00,287.34,287.98,287.02,287.7,199936.0,259.0541,259.6311,258.7656,259.3786,199936.0
2021-03-19 15:00:00,287.67,287.78,286.98,287.09,334187.0,259.3516,259.4507,258.7295,258.8287,334187.0
2021-03-19 15:30:00,287.12,288.92,286.17,288.4,1616412.0,258.8557,260.4785,257.9992,260.0097,1616412.0
2021-03-22 09:30:00,286.5,287.9,285.43,285.55,505870.0,258.2967,259.5589,257.3321,257.4403,505870.0
2021-03-22 10:00:00,285.6,285.81,284.64,285.09,330846.0,257.4853,257.6747,256.6198,257.0255,330846.0
2021-03-22 10:30:00,285.22,285.71,284.4,284.51,220590.0,257.1427,257.5845,256.4035,256.5026,220590.0
2021-03-22 11:00:00,284.5,285.29,284.2,285.29,187589.0,256.4936,257.2059,256.2232,257.2059,187589.0
2021-03-22 11:30:00,285.29,286.47,285.2,286.47,138180.0,257.2059,258.2697,257.1247,258.2697,138180.0
2021-03-22 12:00:00,286.44,287.1,286.12,286.88,130053.0,258.2427,258.8377,257.9542,258.6393,130053.0
2021-03-22 12:30:00,286.89,287.99,286.65,287.79,161901.0,258.6484,259.6401,258.432,259.4598,161901.0
2021-03-22 13:00:00,287.85,288.39,287.6,288.3,151196.0,259.5138,260.0007,259.2885,259.9196,151196.0
2021-03-22 13:30:00,288.39,288.63,288.05,288.39,112430.0,260.0007,260.2171,259.6942,260.0007,112430.0
2021-03-22 14:00:00,288.34,289.54,288.34,289.37,152136.0,259.9556,261.0375,259.9556,260.8842,152136.0
2021-03-22 14:30:00,289.43,290.33,289.4,289.79,233450.0,260.9383,261.7497,260.9113,261.2629,233450.0
2021-03-22 15:00:00,289.79,290.29,289.41,289.51,170205.0,261.2629,261.7137,260.9203,261.0104,170205.0
2021-03-22 15:30:00,289.55,289.58,288.61,288.74,390201.0,261.0465,261.0735,260.199,260.3162,390201.0
2021-03-23 09:30:00,289.61,292.42,288.94,292.17,418577.0,261.1006,263.634,260.4965,263.4086,418577.0
2021-03-23 10:00:00,292.18,292.18,289.9,290.74,254029.0,263.4176,263.4176,261.362,262.1194,254029.0
2021-03-23 10:30:00,290.74,291.79,290.65,291.67,285347.0,262.1194,263.066,262.0382,262.9578,285347.0
2021-03-23 11:00:00,291.66,293.43,291.22,292.71,364664.0,262.9488,264.5446,262.5521,263.8954,364664.0
2021-03-23 11:30:00,292.75,293.18,292.03,292.43,136186.0,263.9315,264.3192,263.2824,263.643,136186.0
2021-03-23 12:00:00,292.49,293.0,291.78,292.82,130412.0,263.6971,264.1569,263.057,263.9946,130412.0
2021-03-23 12:30:00,292.86,292.86,292.06,292.59,110284.0,264.0307,264.0307,263.3094,263.7872,110284.0
2021-03-23 13:00:00,292.61,292.88,292.06,292.42,84534.0,263.8053,264.0487,263.3094,263.634,84534.0
2021-03-23 13:30:00,292.4,292.4,291.26,291.77,103825.0,263.6159,263.6159,262.5882,263.048,103825.0
2021-03-23 14:00:00,291.77,292.28,291.5,291.74,115781.0,263.048,263.5078,262.8045,263.0209,115781.0
2021-03-23 14:30:00,291.75,291.75,290.55,290.57,169535.0,263.0299,263.0299,261.9481,261.9661,169535.0
2021-03-23 15:00:00,290.48,291.11,289.84,290.59,240975.0,261.885,262.4529,261.308,261.9841,240975.0
2021-03-23 15:30:00,290.54,290.99,289.44,289.98,417853.0,261.939,262.3447,260.9473,261.4342,417853.0
2021-03-24 09:30:00,289.26,294.1,288.99,293.46,331110.0,260.785,265.1486,260.5416,264.5716,331110.0
2021-03-24 10:00:00,293.57,294.33,292.25,292.96,203466.0,264.6708,265.356,263.4807,264.1208,203466.0
2021-03-24 10:30:00,293.03,294.57,292.96,294.27,222666.0,264.1839,265.5723,264.1208,265.3019,222666.0
2021-03-24 11:00:00,294.23,295.19,294.01,294.28,185173.0,265.2658,266.1313,265.0675,265.3109,185173.0
2021-03-24 11:30:00,294.28,295.15,293.89,295.01,180883.0,265.3109,266.0952,264.9593,265.969,180883.0
2021-03-24 12:00:00,295.1,296.25,294.95,295.81,229515.0,266.0502,267.0869,265.9149,266.6903,229515.0
2021-03-24 12:30:00,295.89,296.78,295.6,295.66,225411.0,266.7624,267.5648,266.5009,266.555,225411.0
2021-03-24 13:00:00,295.69,296.21,293.9,295.28,161933.0,266.5821,267.0509,264.9683,266.2124,161933.0
2021-03-24 13:30:00,295.29,295.93,295.03,295.87,112400.0,266.2215,266.7984,265.987,266.7444,112400.0
2021-03-24 14:00:00,295.93,295.93,293.87,293.87,130626.0,266.7984,266.7984,264.9412,264.9412,130626.0
2021-03-24 14:30:00,293.83,294.51,293.3,293.79,154253.0,264.9052,265.5182,264.4273,264.8691,154253.0
2021-03-24 15:00:00,293.83,295.04,293.75,294.18,239306.0,264.9052,265.9961,264.833,265.2207,239306.0
2021-03-24 15:30:00,294.22,294.28,292.4,292.89,519832.0,265.2568,265.3109,263.6159,264.0577,519832.0
2021-03-25 09:30:00,293.03,294.44,292.45,293.95,433389.0,264.1839,265.4551,263.661,265.0134,433389.0
2021-03-25 10:00:00,293.87,296.42,293.6,294.78,280497.0,264.9412,267.2402,264.6978,265.7617,280497.0
2021-03-25 10:30:00,294.66,295.28,294.0,295.04,181684.0,265.6535,266.2124,265.0584,265.9961,181684.0
2021-03-25 11:00:00,295.04,296.15,293.89,295.43,206438.0,265.9961,266.9968,264.9593,266.3477,206438.0
2021-03-25 11:30:00,295.4,295.97,293.96,295.86,182615.0,266.3206,266.8345,265.0224,266.7353,182615.0
2021-03-25 12:00:00,295.86,296.02,294.89,295.43,335768.0,266.7353,266.8796,265.8608,266.3477,335768.0
2021-03-25 12:30:00,295.47,297.22,295.42,297.0,192819.0,266.3837,267.9615,266.3387,267.7631,192819.0
2021-03-25 13:00:00,297.03,297.15,295.99,296.27,167912.0,267.7902,267.8984,266.8525,267.105,167912.0
2021-03-25 13:30:00,296.27,297.01,295.73,296.16,132184.0,267.105,267.7721,266.6181,267.0058,132184.0
2021-03-25 14:00:00,296.09,296.34,295.09,295.76,135884.0,266.9427,267.1681,266.0411,266.6452,135884.0
2021-03-25 14:30:00,295.75,297.33,295.71,297.32,156694.0,266.6362,268.0606,266.6001,268.0516,156694.0
2021-03-25 15:00:00,297.31,297.59,296.45,297.31,206295.0,268.0426,268.295,267.2673,268.0426,206295.0
2021-03-25 15:30:00,297.31,297.88,296.82,297.66,438827.0,268.0426,268.5565,267.6008,268.3581,438827.0
2021-03-26 09:30:00,297.34,299.52,296.03,299.35,427260.0,268.0696,270.035,266.8886,269.8818,427260.0
2021-03-26 10:00:00,299.35,299.85,298.25,299.61,304314.0,269.8818,270.3326,268.8901,270.1162,304314.0
2021-03-26 10:30:00,299.61,301.27,299.17,300.34,339066.0,270.1162,271.6128,269.7195,270.7743,339066.0
2021-03-26 11:00:00,300.4,301.46,299.74,299.94,222086.0,270.8284,271.7841,270.2334,270.4137,222086.0
2021-03-26 11:30:00,299.96,301.33,299.8,300.94,149524.0,270.4317,271.6669,270.2875,271.3153,149524.0
2021-03-26 12:00:00,300.94,301.7,300.81,301.37,159807.0,271.3153,272.0004,271.1981,271.7029,159807.0
2021-03-26 12:30:00,301.41,303.64,301.36,303.45,265595.0,271.739,273.7495,271.6939,273.5782,265595.0
2021-03-26 13:00:00,303.47,303.56,302.13,302.89,219463.0,273.5962,273.6773,272.3881,273.0733,219463.0
2021-03-26 13:30:00,302.98,303.3,302.56,302.99,177516.0,273.1544,273.4429,272.7758,273.1635,177516.0
2021-03-26 14:00:00,302.91,303.0,301.42,302.81,232881.0,273.0913,273.1725,271.748,273.0012,232881.0
2021-03-26 14:30:00,302.81,303.35,301.15,301.9,325344.0,273.0012,273.488,271.5046,272.1808,325344.0
2021-03-26 15:00:00,301.9,302.47,301.32,301.67,273754.0,272.1808,272.6946,271.6579,271.9734,273754.0
2021-03-26 15:30:00,301.68,304.0,301.48,303.66,555014.0,271.9824,274.074,271.8021,273.7675,555014.0
2021-03-29 09:30:00,303.3,305.55,302.22,302.48,395492.0,273.4429,275.4714,272.4693,272.7037,395492.0
2021-03-29 10:00:00,302.49,302.53,300.2,301.04,303520.0,272.7127,272.7487,270.6481,271.4054,303520.0
2021-03-29 10:30:00,300.89,301.8,299.97,301.26,197270.0,271.2702,272.0906,270.4407,271.6038,197270.0
2021-03-29 11:00:00,301.17,301.75,300.24,300.85,199437.0,271.5226,272.0455,270.6842,271.2341,199437.0
2021-03-29 11:30:00,300.9,301.35,300.31,300.41,158598.0,271.2792,271.6849,270.7473,270.8374,158598.0
2021-03-29 12:00:00,300.37,301.03,299.93,300.92,169093.0,270.8014,271.3964,270.4047,271.2972,169093.0
2021-03-29 12:30:00,300.92,302.14,300.74,301.76,151244.0,271.2972,272.3971,271.1349,272.0545,151244.0
2021-03-29 13:00:00,301.75,301.98,300.62,300.89,149713.0,272.0455,272.2529,271.0268,271.2702,149713.0
2021-03-29 13:30:00,300.83,301.77,300.8,301.04,129006.0,271.2161,272.0636,271.189,271.4054,129006.0
2021-03-29 14:00:00,301.1,301.29,300.77,301.18,110716.0,271.4595,271.6308,271.162,271.5316,110716.0
2021-03-29 14:30:00,301.13,302.12,300.89,301.75,114421.0,271.4866,272.3791,271.2702,272.0455,114421.0
2021-03-29 15:00:00,301.92,303.18,301.84,303.15,178412.0,272.1988,273.3348,272.1267,273.3077,178412.0
2021-03-29 15:30:00,303.13,303.51,301.7,302.21,404239.0,273.2897,273.6323,272.0004,272.4602,404239.0
2021-03-30 09:30:00,301.65,303.46,300.39,303.46,306449.0,271.9554,273.5872,270.8194,273.5872,306449.0
2021-03-30 10:00:00,303.5,303.55,301.97,303.2,181821.0,273.6233,273.6683,272.2439,273.3528,181821.0
2021-03-30 10:30:00,303.02,304.34,302.29,302.31,179688.0,273.1905,274.3806,272.5324,272.5504,179688.0
2021-03-30 11:00:00,302.41,303.0,301.31,302.07,183935.0,272.6406,273.1725,271.6488,272.334,183935.0
2021-03-30 11:30:00,302.07,302.56,300.43,300.54,185361.0,272.334,272.7758,270.8555,270.9546,185361.0
2021-03-30 12:00:00,300.48,301.25,300.03,301.07,132889.0,270.9005,271.5947,270.4948,271.4325,132889.0
2021-03-30 12:30:00,301.01,302.38,300.91,302.01,145981.0,271.3784,272.6135,271.2882,272.2799,145981.0
2021-03-30 13:00:00,301.85,302.86,301.55,302.84,147115.0,272.1357,273.0463,271.8652,273.0282,147115.0
2021-03-30 13:30:00,302.84,303.8,302.75,303.4,166353.0,273.0282,273.8937,272.9471,273.5331,166353.0
2021-03-30 14:00:00,303.39,304.17,303.15,304.07,213288.0,273.5241,274.2273,273.3077,274.1371,213288.0
2021-03-30 14:30:00,304.08,304.7,303.61,304.66,193114.0,274.1462,274.7051,273.7224,274.6691,193114.0
2021-03-30 15:00:00,304.65,305.38,304.57,305.17,260788.0,274.66,275.3182,274.5879,275.1289,260788.0
2021-03-30 15:30:00,305.19,305.68,304.3,305.1,784910.0,275.1469,275.5887,274.3445,275.0657,784910.0
2021-03-31 09:30:00,305.5,306.3,304.14,305.52,312087.0,275.4264,276.1476,274.2003,275.4444,312087.0
2021-03-31 10:00:00,305.65,306.95,305.13,306.27,195096.0,275.5616,276.7336,275.0928,276.1206,195096.0
2021-03-31 10:30:00,306.15,306.29,305.25,305.76,149521.0,276.0124,276.1386,275.201,275.6608,149521.0
2021-03-31 11:00:00,305.82,306.36,305.26,305.56,114380.0,275.7149,276.2017,275.21,275.4805,114380.0
2021-03-31 11:30:00,305.53,306.79,305.45,306.36,114831.0,275.4534,276.5894,275.3813,276.2017,114831.0
2021-03-31 12:00:00,306.38,306.75,306.22,306.39,107053.0,276.2197,276.5533,276.0755,276.2288,107053.0
2021-03-31 12:30:00,306.42,306.83,306.41,306.76,88882.0,276.2558,276.6254,276.2468,276.5623,88882.0
2021-03-31 13:00:00,306.75,307.39,306.66,306.74,121894.0,276.5533,277.1303,276.4722,276.5443,121894.0
2021-03-31 13:30:00,306.81,307.97,306.81,307.84,135358.0,276.6074,277.6532,276.6074,277.536,135358.0
2021-03-31 14:00:00,307.86,308.02,307.17,307.26,148411.0,277.5541,277.6983,276.932,277.0131,148411.0
2021-03-31 14:30:00,307.24,307.82,306.52,306.62,130249.0,276.9951,277.518,276.346,276.4361,130249.0
2021-03-31 15:00:00,306.64,307.26,306.51,306.67,143480.0,276.4541,277.0131,276.3369,276.4812,143480.0
2021-03-31 15:30:00,306.65,306.84,305.25,305.53,606973.0,276.4632,276.6345,275.201,275.4534,606973.0
2021-04-01 09:30:00,306.88,307.82,304.24,304.29,330302.0,276.6705,277.518,274.2904,274.3355,330302.0
2021-04-01 10:00:00,304.29,305.88,303.89,305.88,215554.0,274.3355,275.769,273.9749,275.769,215554.0
2021-04-01 10:30:00,305.84,307.3,305.31,307.28,177906.0,275.7329,277.0492,275.2551,277.0311,177906.0
2021-04-01 11:00:00,307.26,307.82,307.03,307.31,212220.0,277.0131,277.518,276.8058,277.0582,212220.0
2021-04-01 11:30:00,307.26,307.98,306.85,307.77,141433.0,277.0131,277.6622,276.6435,277.4729,141433.0
2021-04-01 12:00:00,307.78,308.35,307.32,307.73,160155.0,277.4819,277.9958,277.0672,277.4368,160155.0
2021-04-01 12:30:00,307.73,308.0,307.23,307.95,108662.0,277.4368,277.6803,276.9861,277.6352,108662.0
2021-04-01 13:00:00,307.91,308.1,307.65,307.98,125607.0,277.5991,277.7704,277.3647,277.6622,125607.0
2021-04-01 13:30:00,307.97,308.52,307.94,308.38,142752.0,277.6532,278.1491,277.6262,278.0229,142752.0
2021-04-01 14:00:00,308.35,308.55,307.93,308.25,135374.0,277.9958,278.1761,277.6172,277.9057,135374.0
2021-04-01 14:30:00,308.24,308.4,307.64,307.9,104361.0,277.8966,278.0409,277.3557,277.5901,104361.0
2021-04-01 15:00:00,307.89,308.1,307.01,308.0,175520.0,277.5811,277.7704,276.7877,277.6803,175520.0
2021-04-01 15:30:00,308.01,308.01,306.96,307.76,363062.0,277.6893,277.6893,276.7426,277.4639,363062.0
2021-04-05 09:30:00,309.84,313.69,309.74,311.7,485072.0,279.3391,282.8101,279.249,281.016,485072.0
2021-04-05 10:00:00,311.82,313.14,311.5,312.75,207868.0,281.1242,282.3143,280.8357,281.9627,207868.0
2021-04-05 10:30:00,312.8,313.77,312.5,312.63,192371.0,282.0078,282.8823,281.7373,281.8545,192371.0
2021-04-05 11:00:00,312.7,313.63,312.5,313.04,149894.0,281.9176,282.756,281.7373,282.2241,149894.0
2021-04-05 11:30:00,313.05,314.64,312.89,314.62,159742.0,282.2331,283.6666,282.0889,283.6486,159742.0
2021-04-05 12:00:00,314.58,315.11,314.36,314.89,138197.0,283.6125,284.0904,283.4142,283.892,138197.0
2021-04-05 12:30:00,314.99,315.72,314.79,315.18,117151.0,283.9822,284.6403,283.8019,284.1535,117151.0
2021-04-05 13:00:00,315.1,315.59,314.89,315.48,82906.0,284.0813,284.5231,283.892,284.4239,82906.0
2021-04-05 13:30:00,315.5,315.85,315.2,315.71,95634.0,284.442,284.7575,284.1715,284.6313,95634.0
2021-04-05 14:00:00,315.71,315.76,315.11,315.22,100058.0,284.6313,284.6764,284.0904,284.1895,100058.0
2021-04-05 14:30:00,315.24,315.45,314.96,315.16,132964.0,284.2076,284.3969,283.9551,284.1354,132964.0
2021-04-05 15:00:00,315.14,315.84,314.75,315.6,168962.0,284.1174,284.7485,283.7658,284.5321,168962.0
2021-04-05 15:30:00,315.61,315.67,314.94,315.4,489993.0,284.5411,284.5952,283.9371,284.3518,489993.0
2021-04-06 09:30:00,313.61,314.95,313.32,314.19,304600.0,282.738,283.9461,282.4766,283.2609,304600.0
2021-04-06 10:00:00,314.25,315.94,314.25,315.38,183578.0,283.315,284.8387,283.315,284.3338,183578.0
2021-04-06 10:30:00,315.41,315.74,314.75,314.75,218384.0,284.3608,284.6583,283.7658,283.7658,218384.0
2021-04-06 11:00:00,314.54,315.26,313.9,314.42,161076.0,283.5765,284.2256,282.9995,283.4683,161076.0
2021-04-06 11:30:00,314.37,315.02,314.31,314.66,120816.0,283.4232,284.0092,283.3691,283.6847,120816.0
2021-04-06 12:00:00,314.62,314.86,313.82,314.6,143162.0,283.6486,283.865,282.9273,283.6306,143162.0
2021-04-06 12:30:00,314.65,314.78,314.02,314.32,139379.0,283.6756,283.7928,283.1077,283.3781,139379.0
2021-04-06 13:00:00,314.32,315.26,314.05,314.66,170848.0,283.3781,284.2256,283.1347,283.6847,170848.0
2021-04-06 13:30:00,314.64,315.18,314.28,314.69,102939.0,283.6666,284.1535,283.3421,283.7117,102939.0
2021-04-06 14:00:00,314.7,314.89,314.36,314.48,97372.0,283.7207,283.892,283.4142,283.5224,97372.0
2021-04-06 14:30:00,314.5,314.62,313.52,313.8,246466.0,283.5404,283.6486,282.6569,282.9093,246466.0
2021-04-06 15:00:00,313.82,314.25,313.43,314.23,191300.0,282.9273,283.315,282.5757,283.297,191300.0
2021-04-06 15:30:00,314.25,314.38,313.13,313.84,346914.0,283.315,283.4322,282.3053,282.9454,346914.0
2021-04-07 09:30:00,312.84,315.14,312.8,313.6,300814.0,282.0438,284.1174,282.0078,282.729,300814.0
2021-04-07 10:00:00,313.53,313.53,312.2,312.4,162883.0,282.6659,282.6659,281.4668,281.6471,162883.0
2021-04-07 10:30:00,312.44,313.48,312.39,312.52,149598.0,281.6832,282.6208,281.6381,281.7553,149598.0
2021-04-07 11:00:00,312.52,313.13,311.8,312.09,223131.0,281.7553,282.3053,281.1062,281.3676,223131.0
2021-04-07 11:30:00,312.16,312.5,311.82,312.18,119669.0,281.4308,281.7373,281.1242,281.4488,119669.0
2021-04-07 12:00:00,312.16,312.35,311.79,311.97,160083.0,281.4308,281.6021,281.0972,281.2595,160083.0
2021-04-07 12:30:00,311.9,312.3,311.77,311.87,215287.0,281.1964,281.557,281.0791,281.1693,215287.0
2021-04-07 13:00:00,311.86,312.03,310.93,312.0,189579.0,281.1603,281.3136,280.3218,281.2865,189579.0
2021-04-07 13:30:00,311.98,312.18,311.82,312.03,140113.0,281.2685,281.4488,281.1242,281.3136,140113.0
2021-04-07 14:00:00,312.0,312.65,311.66,312.53,178133.0,281.2865,281.8725,280.98,281.7643,178133.0
2021-04-07 14:30:00,312.55,312.65,311.92,312.36,142169.0,281.7824,281.8725,281.2144,281.6111,142169.0
2021-04-07 15:00:00,312.34,312.61,311.73,312.18,108587.0,281.593,281.8365,281.0431,281.4488,108587.0
2021-04-07 15:30:00,312.14,312.55,311.92,312.47,240252.0,281.4127,281.7824,281.2144,281.7102,240252.0
2021-04-08 09:30:00,312.7,313.44,310.65,310.92,252221.0,281.9176,282.5848,280.0694,280.3128,252221.0
2021-04-08 10:00:00,311.0,312.57,310.59,312.55,166949.0,280.3849,281.8004,280.0153,281.7824,166949.0
2021-04-08 10:30:00,312.44,312.99,311.78,312.41,151907.0,281.6832,282.1791,281.0882,281.6561,151907.0
2021-04-08 11:00:00,312.48,313.63,312.48,313.25,106047.0,281.7193,282.756,281.7193,282.4135,106047.0
2021-04-08 11:30:00,313.25,314.45,313.23,314.22,140612.0,282.4135,283.4953,282.3954,283.288,140612.0
2021-04-08 12:00:00,314.22,314.8,314.0,314.1,230956.0,283.288,283.8109,283.0896,283.1798,230956.0
2021-04-08 12:30:00,314.12,314.79,314.02,314.75,165780.0,283.1978,283.8019,283.1077,283.7658,165780.0
2021-04-08 13:00:00,314.73,314.98,314.29,314.76,156387.0,283.7478,283.9732,283.3511,283.7748,156387.0
2021-04-08 13:30:00,314.78,315.03,314.21,314.52,160927.0,283.7928,284.0182,283.279,283.5584,160927.0
2021-04-08 14:00:00,314.52,314.62,314.05,314.39,122236.0,283.5584,283.6486,283.1347,283.4412,122236.0
2021-04-08 14:30:00,314.4,315.12,314.33,314.92,94344.0,283.4502,284.0994,283.3871,283.9191,94344.0
2021-04-08 15:00:00,314.95,315.25,314.71,314.95,96526.0,283.9461,284.2166,283.7297,283.9461,96526.0
2021-04-08 15:30:00,314.96,315.2,314.33,314.43,296923.0,283.9551,284.1715,283.3871,283.4773,296923.0
2021-04-09 09:30:00,315.37,318.62,314.75,317.55,386899.0,284.3248,287.2548,283.7658,286.2902,386899.0
2021-04-09 10:00:00,317.61,318.38,316.63,317.37,210212.0,286.3443,287.0385,285.4607,286.1279,210212.0
2021-04-09 10:30:00,317.31,317.85,316.57,316.73,172719.0,286.0738,286.5606,285.4066,285.5509,172719.0
2021-04-09 11:00:00,316.76,317.24,316.01,316.61,141441.0,285.5779,286.0107,284.9018,285.4427,141441.0
2021-04-09 11:30:00,316.55,316.6,315.9,316.39,99031.0,285.3886,285.4337,284.8026,285.2444,99031.0
2021-04-09 12:00:00,316.39,317.13,316.35,317.0,80766.0,285.2444,285.9115,285.2083,285.7943,80766.0
2021-04-09 12:30:00,317.02,317.6,316.94,317.55,68230.0,285.8123,286.3352,285.7402,286.2902,68230.0
2021-04-09 13:00:00,317.53,318.55,317.5,318.09,107688.0,286.2721,287.1917,286.2451,286.777,107688.0
2021-04-09 13:30:00,318.09,319.15,318.09,318.57,134002.0,286.777,287.7327,286.777,287.2098,134002.0
2021-04-09 14:00:00,318.6,318.95,318.12,318.56,105111.0,287.2368,287.5523,286.8041,287.2007,105111.0
2021-04-09 14:30:00,318.5,318.83,317.79,317.82,156027.0,287.1466,287.4442,286.5065,286.5336,156027.0
2021-04-09 15:00:00,317.8,318.77,317.51,318.77,158410.0,286.5156,287.3901,286.2541,287.3901,158410.0
2021-04-09 15:30:00,318.8,319.32,318.42,319.23,443246.0,287.4171,287.8859,287.0745,287.8048,443246.0
2021-04-12 09:30:00,317.72,319.44,317.31,318.22,357815.0,286.4434,287.9941,286.0738,286.8942,357815.0
2021-04-12 10:00:00,318.29,318.82,317.64,318.24,127330.0,286.9573,287.4351,286.3713,286.9122,127330.0
2021-04-12 10:30:00,318.3,319.0,317.95,318.6,176832.0,286.9663,287.5974,286.6508,287.2368,176832.0
2021-04-12 11:00:00,318.6,318.98,318.08,318.59,126901.0,287.2368,287.5794,286.768,287.2278,126901.0
2021-04-12 11:30:00,318.7,319.68,318.58,319.57,84975.0,287.327,288.2105,287.2188,288.1113,84975.0
2021-04-12 12:00:00,319.56,319.73,319.13,319.65,83855.0,288.1023,288.2556,287.7146,288.1834,83855.0
2021-04-12 12:30:00,319.63,320.76,319.57,320.15,147983.0,288.1654,289.1842,288.1113,288.6342,147983.0
2021-04-12 13:00:00,320.13,320.48,319.82,320.18,89584.0,288.6162,288.9317,288.3367,288.6613,89584.0
2021-04-12 13:30:00,320.19,320.31,319.25,319.54,100784.0,288.6703,288.7785,287.8228,288.0843,100784.0
2021-04-12 14:00:00,319.41,319.81,319.22,319.81,99415.0,287.9671,288.3277,287.7958,288.3277,99415.0
2021-04-12 14:30:00,319.85,320.08,319.5,320.0,92241.0,288.3637,288.5711,288.0482,288.499,92241.0
2021-04-12 15:00:00,320.02,321.0,319.67,320.96,106014.0,288.517,289.4005,288.2015,289.3645,106014.0
2021-04-12 15:30:00,320.95,321.31,320.74,320.99,304905.0,289.3555,289.68,289.1661,289.3915,304905.0
2021-04-13 09:30:00,320.53,320.53,318.51,318.92,343808.0,288.9768,288.9768,287.1557,287.5253,343808.0
2021-04-13 10:00:00,318.92,319.76,318.33,318.75,243588.0,287.5253,288.2826,286.9934,287.372,243588.0
2021-04-13 10:30:00,318.8,319.13,317.0,318.01,241811.0,287.4171,287.7146,285.7943,286.7049,241811.0
2021-04-13 11:00:00,318.0,318.55,317.31,318.44,170820.0,286.6959,287.1917,286.0738,287.0925,170820.0
2021-04-13 11:30:00,318.47,319.39,318.28,319.31,112628.0,287.1196,287.949,286.9483,287.8769,112628.0
2021-04-13 12:00:00,319.3,319.42,318.51,318.67,95377.0,287.8679,287.9761,287.1557,287.2999,95377.0
2021-04-13 12:30:00,318.79,318.95,318.58,318.65,71297.0,287.4081,287.5523,287.2188,287.2819,71297.0
2021-04-13 13:00:00,318.63,319.07,318.47,319.03,69456.0,287.2638,287.6605,287.1196,287.6245,69456.0
2021-04-13 13:30:00,319.02,319.65,318.86,319.59,60914.0,287.6155,288.1834,287.4712,288.1293,60914.0
2021-04-13 14:00:00,319.58,320.52,319.58,320.49,138245.0,288.1203,288.9678,288.1203,288.9407,138245.0
2021-04-13 14:30:00,320.53,320.67,320.03,320.63,75350.0,288.9768,289.103,288.526,289.067,75350.0
2021-04-13 15:00:00,320.62,320.9,320.42,320.53,88654.0,289.0579,289.3104,288.8776,288.9768,88654.0
2021-04-13 15:30:00,320.57,320.83,320.12,320.42,185609.0,289.0129,289.2473,288.6072,288.8776,185609.0
2021-04-14 09:30:00,319.71,322.55,319.29,322.27,326322.0,288.2375,290.798,287.8589,290.5455,326322.0
2021-04-14 10:00:00,322.33,322.35,320.27,320.7,142781.0,290.5996,290.6176,288.7424,289.1301,142781.0
2021-04-14 10:30:00,320.7,320.84,319.78,320.24,126126.0,289.1301,289.2563,288.3006,288.7154,126126.0
2021-04-14 11:00:00,320.44,320.72,319.84,320.66,112478.0,288.8957,289.1481,288.3547,289.094,112478.0
2021-04-14 11:30:00,320.78,320.84,320.34,320.8,96779.0,289.2022,289.2563,288.8055,289.2202,96779.0
2021-04-14 12:00:00,320.8,321.58,320.64,321.5,109471.0,289.2202,289.9234,289.076,289.8513,109471.0
2021-04-14 12:30:00,321.46,322.17,321.42,322.17,91704.0,289.8153,290.4554,289.7792,290.4554,91704.0
2021-04-14 13:00:00,322.1,322.7,321.8,322.59,102332.0,290.3923,290.9332,290.1218,290.834,102332.0
2021-04-14 13:30:00,322.56,322.64,321.35,321.61,119492.0,290.807,290.8791,289.7161,289.9505,119492.0
2021-04-14 14:00:00,321.64,321.74,320.94,321.27,135374.0,289.9775,290.0677,289.3464,289.644,135374.0
2021-04-14 14:30:00,321.29,321.39,320.52,320.79,73152.0,289.662,289.7521,288.9678,289.2112,73152.0
2021-04-14 15:00:00,320.78,321.35,320.27,321.35,101284.0,289.2022,289.7161,288.7424,289.7161,101284.0
2021-04-14 15:30:00,321.36,321.46,319.79,320.21,338973.0,289.7251,289.8153,288.3097,288.6883,338973.0
2021-04-15 09:30:00,320.21,322.76,320.21,322.2,309636.0,288.6883,290.9873,288.6883,290.4824,309636.0
2021-04-15 10:00:00,322.3,322.91,321.04,321.63,184189.0,290.5726,291.1225,289.4366,289.9685,184189.0
2021-04-15 10:30:00,321.74,322.93,321.67,322.03,197925.0,290.0677,291.1406,290.0046,290.3291,197925.0
2021-04-15 11:00:00,322.05,322.3,320.9,320.9,161079.0,290.3472,290.5726,289.3104,289.3104,161079.0
2021-04-15 11:30:00,320.88,321.17,320.05,320.18,164951.0,289.2924,289.5538,288.5441,288.6613,164951.0
2021-04-15 12:00:00,320.19,321.45,320.16,321.33,135883.0,288.6703,289.8062,288.6432,289.6981,135883.0
2021-04-15 12:30:00,321.31,322.81,320.96,322.54,123286.0,289.68,291.0324,289.3645,290.7889,123286.0
2021-04-15 13:00:00,322.54,322.77,322.09,322.48,110471.0,290.7889,290.9963,290.3832,290.7348,110471.0
2021-04-15 13:30:00,322.49,322.5,321.95,322.24,94428.0,290.7439,290.7529,290.257,290.5185,94428.0
2021-04-15 14:00:00,322.24,322.85,322.21,322.5,112068.0,290.5185,291.0684,290.4914,290.7529,112068.0
2021-04-15 14:30:00,322.57,322.7,322.1,322.34,107821.0,290.816,290.9332,290.3923,290.6086,107821.0
2021-04-15 15:00:00,322.4,322.72,322.1,322.58,89774.0,290.6627,290.9512,290.3923,290.825,89774.0
2021-04-15 15:30:00,322.6,323.4,322.45,322.74,231891.0,290.843,291.5643,290.7078,290.9693,231891.0
2021-04-16 09:30:00,324.84,326.22,323.93,326.05,671375.0,292.8625,294.1067,292.0421,293.9534,671375.0
2021-04-16 10:00:00,326.09,328.17,326.03,327.52,380041.0,293.9895,295.8647,293.9354,295.2787,380041.0
2021-04-16 10:30:00,327.58,328.67,327.04,327.11,356318.0,295.3328,296.3155,294.846,294.9091,356318.0
2021-04-16 11:00:00,327.13,327.8,326.6,327.46,178242.0,294.9271,295.5311,294.4493,295.2246,178242.0
2021-04-16 11:30:00,327.45,327.63,326.4,326.59,151836.0,295.2156,295.3779,294.269,294.4403,151836.0
2021-04-16 12:00:00,326.6,326.82,326.05,326.2,144120.0,294.4493,294.6476,293.9534,294.0886,144120.0
2021-04-16 12:30:00,326.18,326.35,325.71,326.09,104979.0,294.0706,294.2239,293.6469,293.9895,104979.0
2021-04-16 13:00:00,326.13,326.73,325.8,326.61,109409.0,294.0255,294.5665,293.728,294.4583,109409.0
2021-04-16 13:30:00,326.6,326.62,326.25,326.43,137810.0,294.4493,294.4673,294.1337,294.296,137810.0
2021-04-16 14:00:00,326.36,327.67,326.32,327.45,166769.0,294.2329,295.4139,294.1968,295.2156,166769.0
2021-04-16 14:30:00,327.48,327.82,327.42,327.42,124322.0,295.2426,295.5492,295.1886,295.1886,124322.0
2021-04-16 15:00:00,327.48,327.96,327.07,327.77,163247.0,295.2426,295.6754,294.873,295.5041,163247.0
2021-04-16 15:30:00,327.76,328.45,326.95,328.08,531629.0,295.4951,296.1172,294.7648,295.7836,531629.0
2021-04-19 09:30:00,326.49,327.75,325.44,327.12,316591.0,294.3501,295.4861,293.4035,294.9181,316591.0
2021-04-19 10:00:00,327.1,328.83,326.56,327.85,326956.0,294.9001,296.4598,294.4132,295.5762,326956.0
2021-04-19 10:30:00,327.86,327.95,325.97,326.7,240526.0,295.5852,295.6664,293.8813,294.5394,240526.0
2021-04-19 11:00:00,326.71,327.61,326.31,327.4,136165.0,294.5484,295.3598,294.1878,295.1705,136165.0
2021-04-19 11:30:00,327.43,327.93,326.87,327.24,111958.0,295.1976,295.6483,294.6927,295.0263,111958.0
2021-04-19 12:00:00,327.19,327.75,326.46,327.28,86311.0,294.9812,295.4861,294.3231,295.0623,86311.0
2021-04-19 12:30:00,327.29,327.49,326.8,326.99,89140.0,295.0713,295.2517,294.6296,294.8009,89140.0
2021-04-19 13:00:00,326.97,327.54,326.76,327.47,97435.0,294.7829,295.2967,294.5935,295.2336,97435.0
2021-04-19 13:30:00,327.52,327.95,327.25,327.84,110485.0,295.2787,295.6664,295.0353,295.5672,110485.0
2021-04-19 14:00:00,327.75,328.01,327.05,327.98,110935.0,295.4861,295.7205,294.855,295.6934,110935.0
2021-04-19 14:30:00,327.99,328.43,327.68,328.39,96982.0,295.7024,296.0991,295.423,296.0631,96982.0
2021-04-19 15:00:00,328.43,328.6,327.84,327.93,101671.0,296.0991,296.2524,295.5672,295.6483,101671.0
2021-04-19 15:30:00,327.95,328.15,326.31,326.51,492963.0,295.6664,295.8467,294.1878,294.3681,492963.0
2021-04-20 09:30:00,326.0,327.69,325.14,326.79,305402.0,293.9083,295.432,293.133,294.6206,305402.0
2021-04-20 10:00:00,326.98,327.18,323.61,324.21,349757.0,294.7919,294.9722,291.7536,292.2945,349757.0
2021-04-20 10:30:00,324.22,324.52,322.44,323.54,332801.0,292.3036,292.574,290.6988,291.6905,332801.0
2021-04-20 11:00:00,323.5,324.07,322.61,323.58,198193.0,291.6544,292.1683,290.8521,291.7266,198193.0
2021-04-20 11:30:00,323.53,323.56,322.16,323.12,150137.0,291.6815,291.7085,290.4463,291.3118,150137.0
2021-04-20 12:00:00,323.17,325.64,323.0,325.02,196194.0,291.3569,293.5838,291.2037,293.0248,196194.0
2021-04-20 12:30:00,325.02,325.32,323.82,324.41,141929.0,293.0248,293.2953,291.9429,292.4749,141929.0
2021-04-20 13:00:00,324.39,324.64,323.61,323.76,106459.0,292.4568,292.6822,291.7536,291.8888,106459.0
2021-04-20 13:30:00,323.65,324.31,323.45,324.15,114149.0,291.7897,292.3847,291.6094,292.2405,114149.0
2021-04-20 14:00:00,324.09,324.13,323.06,323.24,108953.0,292.1864,292.2224,291.2578,291.42,108953.0
2021-04-20 14:30:00,323.24,323.24,322.3,322.6,144432.0,291.42,291.42,290.5726,290.843,144432.0
2021-04-20 15:00:00,322.63,323.93,322.63,323.7,160698.0,290.8701,292.0421,290.8701,291.8348,160698.0
2021-04-20 15:30:00,323.71,324.42,323.71,323.88,339097.0,291.8438,292.4839,291.8438,291.997,339097.0
2021-04-21 09:30:00,324.96,326.68,323.88,326.62,262923.0,292.9707,294.5214,291.997,294.4673,262923.0
2021-04-21 10:00:00,326.66,326.8,325.56,326.21,218509.0,294.5034,294.6296,293.5117,294.0977,218509.0
2021-04-21 10:30:00,326.19,326.99,325.53,326.43,198736.0,294.0796,294.8009,293.4846,294.296,198736.0
2021-04-21 11:00:00,326.46,327.16,325.93,326.64,150242.0,294.3231,294.9541,293.8452,294.4853,150242.0
2021-04-21 11:30:00,326.64,327.65,326.64,327.21,155213.0,294.4853,295.3959,294.4853,294.9992,155213.0
2021-04-21 12:00:00,327.2,327.61,326.87,327.35,79261.0,294.9902,295.3598,294.6927,295.1254,79261.0
2021-04-21 12:30:00,327.4,327.84,326.8,327.46,109167.0,295.1705,295.5672,294.6296,295.2246,109167.0
2021-04-21 13:00:00,327.48,327.86,326.98,327.67,87726.0,295.2426,295.5852,294.7919,295.4139,87726.0
2021-04-21 13:30:00,327.66,327.91,327.16,327.23,101334.0,295.4049,295.6303,294.9541,295.0173,101334.0
2021-04-21 14:00:00,327.28,327.5,326.67,327.0,119904.0,295.0623,295.2607,294.5124,294.8099,119904.0
2021-04-21 14:30:00,326.98,327.38,326.16,326.25,139341.0,294.7919,295.1525,294.0526,294.1337,139341.0
2021-04-21 15:00:00,326.21,326.94,326.18,326.8,144916.0,294.0977,294.7558,294.0706,294.6296,144916.0
2021-04-21 15:30:00,326.81,327.67,325.61,325.9,428520.0,294.6386,295.4139,293.5567,293.8182,428520.0
2021-04-22 09:30:00,326.2,326.43,323.59,324.81,375328.0,294.0886,294.296,291.7356,292.8355,375328.0
2021-04-22 10:00:00,324.89,324.89,323.58,323.87,211583.0,292.9076,292.9076,291.7266,291.988,211583.0
2021-04-22 10:30:00,323.9,324.25,323.21,323.71,120016.0,292.0151,292.3306,291.393,291.8438,120016.0
2021-04-22 11:00:00,323.73,324.87,323.64,323.76,154793.0,291.8618,292.8896,291.7807,291.8888,154793.0
2021-04-22 11:30:00,323.75,324.17,323.22,323.39,104403.0,291.8798,292.2585,291.402,291.5553,104403.0
2021-04-22 12:00:00,323.34,323.42,322.4,323.32,153502.0,291.5102,291.5823,290.6627,291.4922,153502.0
2021-04-22 12:30:00,323.45,323.57,322.16,323.05,143982.0,291.6094,291.7175,290.4463,291.2487,143982.0
2021-04-22 13:00:00,323.14,323.47,320.28,321.54,271605.0,291.3299,291.6274,288.7514,289.8874,271605.0
2021-04-22 13:30:00,321.53,322.0,318.84,319.33,257496.0,289.8784,290.3021,287.4532,287.8949,257496.0
2021-04-22 14:00:00,319.29,321.52,318.89,321.47,269347.0,287.8589,289.8694,287.4983,289.8243,269347.0
2021-04-22 14:30:00,321.4,321.83,321.19,321.34,181823.0,289.7612,290.1488,289.5718,289.7071,181823.0
2021-04-22 15:00:00,321.36,321.72,320.37,321.28,197865.0,289.7251,290.0497,288.8326,289.653,197865.0
2021-04-22 15:30:00,321.23,322.17,321.04,321.39,528991.0,289.6079,290.4554,289.4366,289.7521,528991.0
2021-04-23 09:30:00,322.19,322.56,319.57,321.86,246661.0,290.4734,290.807,288.1113,290.1759,246661.0
2021-04-23 10:00:00,321.87,322.4,320.64,320.76,139783.0,290.1849,290.6627,289.076,289.1842,139783.0
2021-04-23 10:30:00,320.81,323.68,320.62,323.55,182938.0,289.2292,291.8167,289.0579,291.6995,182938.0
2021-04-23 11:00:00,323.48,323.54,322.69,323.1,140258.0,291.6364,291.6905,290.9242,291.2938,140258.0
2021-04-23 11:30:00,323.14,323.5,322.92,323.2,91556.0,291.3299,291.6544,291.1315,291.384,91556.0
2021-04-23 12:00:00,323.19,323.41,322.91,323.03,97850.0,291.375,291.5733,291.1225,291.2307,97850.0
2021-04-23 12:30:00,323.0,324.34,323.0,323.62,124743.0,291.2037,292.4117,291.2037,291.7626,124743.0
2021-04-23 13:00:00,323.62,324.09,323.59,324.04,160499.0,291.7626,292.1864,291.7356,292.1413,160499.0
2021-04-23 13:30:00,324.01,324.46,323.94,324.19,94564.0,292.1142,292.5199,292.0511,292.2765,94564.0
2021-04-23 14:00:00,324.19,324.72,324.08,324.15,190713.0,292.2765,292.7543,292.1773,292.2405,190713.0
2021-04-23 14:30:00,324.2,324.62,324.2,324.29,82586.0,292.2855,292.6642,292.2855,292.3667,82586.0
2021-04-23 15:00:00,324.31,325.14,324.3,324.95,101088.0,292.3847,293.133,292.3757,292.9617,101088.0
2021-04-23 15:30:00,324.9,325.53,323.57,323.79,316686.0,292.9166,293.4846,291.7175,291.9159,316686.0
2021-04-26 09:30:00,323.68,324.0,320.66,321.53,231022.0,291.8167,292.1052,289.094,289.8784,231022.0
2021-04-26 10:00:00,321.75,322.31,320.92,321.9,95826.0,290.0767,290.5816,289.3284,290.2119,95826.0
2021-04-26 10:30:00,321.79,321.92,320.29,320.8,103975.0,290.1128,290.23,288.7604,289.2202,103975.0
2021-04-26 11:00:00,320.86,321.53,320.85,321.19,87940.0,289.2743,289.8784,289.2653,289.5718,87940.0
2021-04-26 11:30:00,321.14,321.56,320.28,320.4,100972.0,289.5268,289.9054,288.7514,288.8596,100972.0
2021-04-26 12:00:00,320.46,320.71,319.92,320.5,104018.0,288.9137,289.1391,288.4269,288.9498,104018.0
2021-04-26 12:30:00,320.49,320.95,320.18,320.21,105112.0,288.9407,289.3555,288.6613,288.6883,105112.0
2021-04-26 13:00:00,320.21,320.21,319.66,319.82,91390.0,288.6883,288.6883,288.1925,288.3367,91390.0
2021-04-26 13:30:00,319.85,319.86,319.32,319.56,113518.0,288.3637,288.3728,287.8859,288.1023,113518.0
2021-04-26 14:00:00,319.54,320.1,319.41,320.01,80376.0,288.0843,288.5891,287.9671,288.508,80376.0
2021-04-26 14:30:00,320.04,320.54,319.94,319.96,80797.0,288.535,288.9858,288.4449,288.4629,80797.0
2021-04-26 15:00:00,319.98,320.39,319.51,319.51,124207.0,288.481,288.8506,288.0572,288.0572,124207.0
2021-04-26 15:30:00,319.5,320.11,319.31,320.11,299004.0,288.0482,288.5982,287.8769,288.5982,299004.0
2021-04-27 09:30:00,320.74,322.47,320.5,321.68,276886.0,289.1661,290.7258,288.9498,290.0136,276886.0
2021-04-27 10:00:00,321.73,322.13,320.72,321.24,102883.0,290.0587,290.4193,289.1481,289.6169,102883.0
2021-04-27 10:30:00,321.17,322.14,320.82,321.83,173927.0,289.5538,290.4283,289.2383,290.1488,173927.0
2021-04-27 11:00:00,321.83,322.25,321.58,322.13,121565.0,290.1488,290.5275,289.9234,290.4193,121565.0
2021-04-27 11:30:00,322.15,322.34,321.72,322.02,78005.0,290.4373,290.6086,290.0497,290.3201,78005.0
2021-04-27 12:00:00,322.05,322.09,321.4,321.58,85886.0,290.3472,290.3832,289.7612,289.9234,85886.0
2021-04-27 12:30:00,321.55,321.65,320.8,321.06,107499.0,289.8964,289.9866,289.2202,289.4546,107499.0
2021-04-27 13:00:00,321.07,321.78,320.85,321.75,67821.0,289.4637,290.1038,289.2653,290.0767,67821.0
2021-04-27 13:30:00,321.77,321.94,321.16,321.16,74408.0,290.0947,290.248,289.5448,289.5448,74408.0
2021-04-27 14:00:00,321.18,321.54,321.1,321.3,86095.0,289.5628,289.8874,289.4907,289.671,86095.0
2021-04-27 14:30:00,321.3,321.91,321.19,321.24,108054.0,289.671,290.221,289.5718,289.6169,108054.0
2021-04-27 15:00:00,321.17,321.87,320.96,321.86,76024.0,289.5538,290.1849,289.3645,290.1759,76024.0
2021-04-27 15:30:00,321.86,322.18,320.5,320.6,236656.0,290.1759,290.4644,288.9498,289.0399,236656.0
2021-04-28 09:30:00,321.95,322.27,320.97,321.57,152184.0,290.257,290.5455,289.3735,289.9144,152184.0
2021-04-28 10:00:00,321.61,321.77,320.85,321.18,73251.0,289.9505,290.0947,289.2653,289.5628,73251.0
2021-04-28 10:30:00,321.08,321.85,321.08,321.44,66018.0,289.4727,290.1669,289.4727,289.7972,66018.0
2021-04-28 11:00:00,321.44,322.95,321.43,322.9,81250.0,289.7972,291.1586,289.7882,291.1135,81250.0
2021-04-28 11:30:00,322.83,322.96,321.03,321.19,176499.0,291.0504,291.1676,289.4276,289.5718,176499.0
2021-04-28 12:00:00,321.2,321.86,321.05,321.46,73468.0,289.5809,290.1759,289.4456,289.8153,73468.0
2021-04-28 12:30:00,321.51,321.78,321.22,321.38,47538.0,289.8603,290.1038,289.5989,289.7431,47538.0
2021-04-28 13:00:00,321.44,321.64,321.03,321.61,40164.0,289.7972,289.9775,289.4276,289.9505,40164.0
2021-04-28 13:30:00,321.64,321.64,321.02,321.13,57905.0,289.9775,289.9775,289.4186,289.5177,57905.0
2021-04-28 14:00:00,321.1,321.87,320.73,321.53,102323.0,289.4907,290.1849,289.1571,289.8784,102323.0
2021-04-28 14:30:00,321.59,321.96,321.12,321.41,105764.0,289.9325,290.266,289.5087,289.7702,105764.0
2021-04-28 15:00:00,321.44,321.58,320.03,320.65,126167.0,289.7972,289.9234,288.526,289.085,126167.0
2021-04-28 15:30:00,320.65,320.65,319.3,319.78,347174.0,289.085,289.085,287.8679,288.3006,347174.0
2021-04-29 09:30:00,321.71,324.0,321.08,323.27,259285.0,290.0406,292.1052,289.4727,291.4471,259285.0
2021-04-29 10:00:00,323.2,324.89,322.87,323.34,214096.0,291.384,292.9076,291.0865,291.5102,214096.0
2021-04-29 10:30:00,323.3,324.49,322.71,323.95,174138.0,291.4741,292.547,290.9422,292.0601,174138.0
2021-04-29 11:00:00,323.94,324.03,323.49,323.9,90794.0,292.0511,292.1323,291.6454,292.0151,90794.0
2021-04-29 11:30:00,323.95,324.9,323.82,324.32,82322.0,292.0601,292.9166,291.9429,292.3937,82322.0
2021-04-29 12:00:00,324.3,324.46,322.92,323.85,105013.0,292.3757,292.5199,291.1315,291.97,105013.0
2021-04-29 12:30:00,323.77,324.34,323.48,324.3,81547.0,291.8979,292.4117,291.6364,292.3757,81547.0
2021-04-29 13:00:00,324.3,325.11,324.09,324.77,91144.0,292.3757,293.1059,292.1864,292.7994,91144.0
2021-04-29 13:30:00,324.82,324.94,324.29,324.33,78012.0,292.8445,292.9527,292.3667,292.4027,78012.0
2021-04-29 14:00:00,324.42,324.99,324.16,324.94,73396.0,292.4839,292.9978,292.2495,292.9527,73396.0
2021-04-29 14:30:00,324.94,325.78,324.87,325.23,127486.0,292.9527,293.71,292.8896,293.2141,127486.0
2021-04-29 15:00:00,325.26,325.79,325.07,325.07,143992.0,293.2412,293.719,293.0699,293.0699,143992.0
2021-04-29 15:30:00,325.09,325.74,325.08,325.4,318538.0,293.0879,293.6739,293.0789,293.3674,318538.0
2021-04-30 09:30:00,325.05,325.84,323.23,323.9,184579.0,293.0519,293.7641,291.411,292.0151,184579.0
2021-04-30 10:00:00,323.9,324.15,322.03,323.34,167558.0,292.0151,292.2405,290.3291,291.5102,167558.0
2021-04-30 10:30:00,323.37,323.83,322.19,322.2,109228.0,291.5372,291.952,290.4734,290.4824,109228.0
2021-04-30 11:00:00,322.21,322.94,321.61,322.4,105313.0,290.4914,291.1496,289.9505,290.6627,105313.0
2021-04-30 11:30:00,322.4,323.29,322.27,323.17,86469.0,290.6627,291.4651,290.5455,291.3569,86469.0
2021-04-30 12:00:00,323.15,323.48,322.71,323.19,75918.0,291.3389,291.6364,290.9422,291.375,75918.0
2021-04-30 12:30:00,323.14,323.38,322.61,323.03,80912.0,291.3299,291.5463,290.8521,291.2307,80912.0
2021-04-30 13:00:00,322.97,323.57,322.54,323.57,53743.0,291.1766,291.7175,290.7889,291.7175,53743.0
2021-04-30 13:30:00,323.51,323.83,322.34,322.55,75750.0,291.6635,291.952,290.6086,290.798,75750.0
2021-04-30 14:00:00,322.45,323.74,322.43,323.68,95850.0,290.7078,291.8708,290.6898,291.8167,95850.0
2021-04-30 14:30:00,323.68,323.96,323.1,323.1,83397.0,291.8167,292.0692,291.2938,291.2938,83397.0
2021-04-30 15:00:00,323.09,323.72,322.94,323.59,105628.0,291.2848,291.8528,291.1496,291.7356,105628.0
2021-04-30 15:30:00,323.58,324.0,322.86,323.77,369053.0,291.7266,292.1052,291.0774,291.8979,369053.0
2021-05-03 09:30:00,326.28,330.69,325.68,329.94,354142.0,294.1608,298.1367,293.6198,297.4605,354142.0
2021-05-03 10:00:00,329.92,330.38,329.09,330.06,179615.0,297.4425,297.8572,296.6942,297.5687,179615.0
2021-05-03 10:30:00,329.98,330.9,329.81,330.35,202850.0,297.4965,298.326,297.3433,297.8301,202850.0
2021-05-03 11:00:00,330.35,331.5,330.01,331.42,156883.0,297.8301,298.8669,297.5236,298.7948,156883.0
2021-05-03 11:30:00,331.45,331.62,330.67,331.01,135280.0,298.8218,298.9751,298.1186,298.4251,135280.0
2021-05-03 12:00:00,330.92,331.04,330.58,331.01,74037.0,298.344,298.4522,298.0375,298.4251,74037.0
2021-05-03 12:30:00,330.99,331.43,330.73,331.31,79024.0,298.4071,298.8038,298.1727,298.6956,79024.0
2021-05-03 13:00:00,331.31,331.31,330.16,330.55,137144.0,298.6956,298.6956,297.6588,298.0104,137144.0
2021-05-03 13:30:00,330.49,330.87,330.1,330.81,119133.0,297.9563,298.2989,297.6047,298.2448,119133.0
2021-05-03 14:00:00,330.89,331.1,330.67,330.91,119594.0,298.317,298.5063,298.1186,298.335,119594.0
2021-05-03 14:30:00,330.93,331.49,330.93,331.27,92160.0,298.353,298.8579,298.353,298.6596,92160.0
2021-05-03 15:00:00,331.23,331.24,330.85,331.06,132286.0,298.6235,298.6325,298.2809,298.4702,132286.0
2021-05-03 15:30:00,331.04,331.08,329.61,330.29,324437.0,298.4522,298.4883,297.163,297.776,324437.0
2021-05-04 09:30:00,329.12,331.41,328.98,331.23,337234.0,296.7212,298.7858,296.595,298.6235,337234.0
2021-05-04 10:00:00,331.29,333.05,330.61,331.38,344100.0,298.6776,300.2643,298.0645,298.7587,344100.0
2021-05-04 10:30:00,331.44,331.67,329.94,330.67,205192.0,298.8128,299.0202,297.4605,298.1186,205192.0
2021-05-04 11:00:00,330.7,330.94,328.88,329.85,181038.0,298.1457,298.362,296.5048,297.3793,181038.0
2021-05-04 11:30:00,329.81,330.53,329.09,329.51,156457.0,297.3433,297.9924,296.6942,297.0728,156457.0
2021-05-04 12:00:00,329.54,330.81,329.24,330.57,132228.0,297.0999,298.2448,296.8294,298.0285,132228.0
2021-05-04 12:30:00,330.53,330.86,329.66,329.73,81533.0,297.9924,298.2899,297.208,297.2712,81533.0
2021-05-04 13:00:00,329.72,330.7,329.52,330.63,81054.0,297.2621,298.1457,297.0818,298.0826,81054.0
2021-05-04 13:30:00,330.55,331.06,330.47,330.81,91544.0,298.0104,298.4702,297.9383,298.2448,91544.0
2021-05-04 14:00:00,330.76,331.01,330.12,330.28,64973.0,298.1998,298.4251,297.6228,297.767,64973.0
2021-05-04 14:30:00,330.22,331.13,330.19,330.84,92444.0,297.7129,298.5333,297.6859,298.2719,92444.0
2021-05-04 15:00:00,330.73,331.18,330.51,331.09,69036.0,298.1727,298.5784,297.9744,298.4973,69036.0
2021-05-04 15:30:00,331.14,332.97,331.13,332.97,403572.0,298.5424,300.1922,298.5333,300.1922,403572.0
2021-05-05 09:30:00,334.25,335.71,333.68,334.7,357655.0,301.3462,302.6625,300.8323,301.7519,357655.0
2021-05-05 10:00:00,334.59,334.78,331.11,331.91,194539.0,301.6527,301.824,298.5153,299.2366,194539.0
2021-05-05 10:30:00,331.95,332.18,331.27,331.41,125863.0,299.2726,299.48,298.6596,298.7858,125863.0
2021-05-05 11:00:00,331.41,332.4,331.08,332.08,108384.0,298.7858,299.6783,298.4883,299.3898,108384.0
2021-05-05 11:30:00,332.5,333.42,332.06,333.3,71378.0,299.7685,300.5979,299.3718,300.4897,71378.0
2021-05-05 12:00:00,333.35,333.48,332.49,332.88,81981.0,300.5348,300.652,299.7595,300.1111,81981.0
2021-05-05 12:30:00,332.79,333.22,331.9,332.03,73130.0,300.0299,300.4176,299.2275,299.3447,73130.0
2021-05-05 13:00:00,332.05,332.18,331.58,331.68,60771.0,299.3628,299.48,298.939,299.0292,60771.0
2021-05-05 13:30:00,331.73,332.29,331.45,331.5,68653.0,299.0743,299.5791,298.8218,298.8669,68653.0
2021-05-05 14:00:00,331.54,331.84,331.16,331.39,90110.0,298.903,299.1734,298.5604,298.7677,90110.0
2021-05-05 14:30:00,331.36,332.02,331.17,331.62,175158.0,298.7407,299.3357,298.5694,298.9751,175158.0
2021-05-05 15:00:00,331.64,332.48,331.44,332.42,101497.0,298.9931,299.7504,298.8128,299.6963,101497.0
2021-05-05 15:30:00,332.39,332.99,331.72,332.12,275478.0,299.6693,300.2102,299.0653,299.4259,275478.0
2021-05-06 09:30:00,333.67,335.32,333.23,335.1,227880.0,300.8233,302.3109,300.4266,302.1125,227880.0
2021-05-06 10:00:00,335.1,335.46,333.92,335.4,192268.0,302.1125,302.4371,301.0487,302.383,192268.0
2021-05-06 10:30:00,335.29,335.97,335.07,335.33,137394.0,302.2838,302.8969,302.0855,302.3199,137394.0
2021-05-06 11:00:00,335.4,336.8,335.27,336.49,119537.0,302.383,303.6452,302.2658,303.3657,119537.0
2021-05-06 11:30:00,336.54,337.49,336.4,336.78,121833.0,303.4108,304.2673,303.2846,303.6271,121833.0
2021-05-06 12:00:00,336.8,337.48,336.75,337.39,95894.0,303.6452,304.2582,303.6001,304.1771,95894.0
2021-05-06 12:30:00,337.4,337.63,336.93,337.13,92725.0,304.1861,304.3935,303.7624,303.9427,92725.0
2021-05-06 13:00:00,337.13,337.34,336.73,337.03,98166.0,303.9427,304.132,303.5821,303.8525,98166.0
2021-05-06 13:30:00,337.03,337.33,336.86,336.9,171378.0,303.8525,304.123,303.6993,303.7353,171378.0
2021-05-06 14:00:00,336.9,337.22,336.53,336.78,119439.0,303.7353,304.0238,303.4018,303.6271,119439.0
2021-05-06 14:30:00,336.75,337.18,336.61,336.72,67747.0,303.6001,303.9878,303.4739,303.5731,67747.0
2021-05-06 15:00:00,336.75,336.9,336.53,336.8,137292.0,303.6001,303.7353,303.4018,303.6452,137292.0
2021-05-06 15:30:00,336.8,337.81,336.64,337.58,312658.0,303.6452,304.5558,303.5009,304.3484,312658.0
2021-05-07 09:30:00,336.68,337.94,335.53,336.49,269390.0,303.537,304.673,302.5002,303.3657,269390.0
2021-05-07 10:00:00,336.67,338.39,336.67,337.94,165239.0,303.528,305.0787,303.528,304.673,165239.0
2021-05-07 10:30:00,337.93,338.29,337.15,337.21,86205.0,304.6639,304.9885,303.9607,304.0148,86205.0
2021-05-07 11:00:00,337.19,337.57,336.64,336.87,77454.0,303.9968,304.3394,303.5009,303.7083,77454.0
2021-05-07 11:30:00,336.89,337.83,336.87,337.54,72616.0,303.7263,304.5738,303.7083,304.3123,72616.0
2021-05-07 12:00:00,337.43,337.61,337.14,337.18,52574.0,304.2132,304.3754,303.9517,303.9878,52574.0
2021-05-07 12:30:00,337.22,337.49,336.74,337.44,61787.0,304.0238,304.2673,303.5911,304.2222,61787.0
2021-05-07 13:00:00,337.43,337.75,337.34,337.71,82644.0,304.2132,304.5017,304.132,304.4656,82644.0
2021-05-07 13:30:00,337.67,338.12,337.05,337.92,111463.0,304.4295,304.8352,303.8706,304.6549,111463.0
2021-05-07 14:00:00,337.97,338.9,337.9,338.84,101712.0,304.7,305.5385,304.6369,305.4844,101712.0
2021-05-07 14:30:00,338.84,339.19,338.52,338.86,108541.0,305.4844,305.7999,305.1959,305.5024,108541.0
2021-05-07 15:00:00,338.81,339.5,338.49,339.46,106728.0,305.4573,306.0794,305.1688,306.0433,106728.0
2021-05-07 15:30:00,339.42,339.81,339.04,339.25,292126.0,306.0073,306.3589,305.6647,305.854,292126.0
2021-05-10 09:30:00,340.45,343.04,339.54,341.87,361327.0,306.9359,309.2709,306.1155,308.2161,361327.0
2021-05-10 10:00:00,341.84,342.08,341.11,341.43,198718.0,308.189,308.4054,307.5309,307.8194,198718.0
2021-05-10 10:30:00,341.34,343.24,341.25,343.21,208553.0,307.7383,309.4512,307.6571,309.4242,208553.0
2021-05-10 11:00:00,343.27,345.64,343.21,345.14,310659.0,309.4783,311.615,309.4242,311.1642,310659.0
2021-05-10 11:30:00,345.16,345.69,344.7,345.59,151627.0,311.1822,311.66,310.7675,311.5699,151627.0
2021-05-10 12:00:00,345.56,345.63,344.84,345.3,138347.0,311.5428,311.6059,310.8937,311.3084,138347.0
2021-05-10 12:30:00,345.32,345.69,345.02,345.05,119454.0,311.3265,311.66,311.056,311.083,119454.0
2021-05-10 13:00:00,345.1,345.19,344.3,344.35,157489.0,311.1281,311.2093,310.4069,310.452,157489.0
2021-05-10 13:30:00,344.33,344.59,343.82,343.88,212464.0,310.4339,310.6683,309.9741,310.0282,212464.0
2021-05-10 14:00:00,343.89,344.24,342.62,342.9,186178.0,310.0372,310.3528,308.8923,309.1447,186178.0
2021-05-10 14:30:00,342.74,343.07,341.61,342.03,173034.0,309.0004,309.298,307.9817,308.3603,173034.0
2021-05-10 15:00:00,342.01,342.65,341.93,342.09,188526.0,308.3423,308.9193,308.2702,308.4144,188526.0
2021-05-10 15:30:00,342.06,342.86,341.1,341.13,399789.0,308.3874,309.1086,307.5219,307.5489,399789.0
2021-05-11 09:30:00,337.55,338.0,333.56,334.72,710121.0,304.3213,304.727,300.7241,301.7699,710121.0
2021-05-11 10:00:00,334.85,335.5,330.11,330.43,342797.0,301.8871,302.4732,297.6137,297.9022,342797.0
2021-05-11 10:30:00,330.33,330.56,328.71,329.73,484257.0,297.8121,298.0194,296.3516,297.2712,484257.0
2021-05-11 11:00:00,329.72,331.35,328.43,331.31,289535.0,297.2621,298.7317,296.0991,298.6956,289535.0
2021-05-11 11:30:00,331.28,331.51,329.81,330.65,166827.0,298.6686,298.8759,297.3433,298.1006,166827.0
2021-05-11 12:00:00,330.72,330.8,329.58,329.78,109824.0,298.1637,298.2358,297.1359,297.3162,109824.0
2021-05-11 12:30:00,329.71,329.98,328.21,328.65,215251.0,297.2531,297.4965,295.9008,296.2975,215251.0
2021-05-11 13:00:00,328.69,329.38,328.21,329.15,143363.0,296.3335,296.9556,295.9008,296.7482,143363.0
2021-05-11 13:30:00,329.23,330.71,329.06,330.09,188339.0,296.8204,298.1547,296.6671,297.5957,188339.0
2021-05-11 14:00:00,330.07,330.57,328.97,330.52,121364.0,297.5777,298.0285,296.586,297.9834,121364.0
2021-05-11 14:30:00,330.38,330.45,329.42,330.19,110816.0,297.8572,297.9203,296.9917,297.6859,110816.0
2021-05-11 15:00:00,330.16,331.39,329.95,330.95,153785.0,297.6588,298.7677,297.4695,298.3711,153785.0
2021-05-11 15:30:00,330.92,331.07,329.51,330.68,364503.0,298.344,298.4792,297.0728,298.1276,364503.0
2021-05-12 09:30:00,326.52,328.8,324.26,325.01,478545.0,294.3771,296.4327,292.3396,293.0158,478545.0
2021-05-12 10:00:00,325.01,326.1,324.3,324.3,175967.0,293.0158,293.9985,292.3757,292.3757,175967.0
2021-05-12 10:30:00,324.27,324.42,322.16,323.48,276166.0,292.3486,292.4839,290.4463,291.6364,276166.0
2021-05-12 11:00:00,323.39,323.78,322.17,322.55,151167.0,291.5553,291.9069,290.4554,290.798,151167.0
2021-05-12 11:30:00,322.56,322.59,319.56,319.77,248725.0,290.807,290.834,288.1023,288.2916,248725.0
2021-05-12 12:00:00,319.83,320.76,319.27,320.6,239220.0,288.3457,289.1842,287.8408,289.0399,239220.0
2021-05-12 12:30:00,320.54,320.93,319.45,319.63,170169.0,288.9858,289.3374,288.0031,288.1654,170169.0
2021-05-12 13:00:00,319.57,320.59,319.07,319.28,120243.0,288.1113,289.0309,287.6605,287.8499,120243.0
2021-05-12 13:30:00,319.34,319.68,318.33,318.37,231263.0,287.904,288.2105,286.9934,287.0294,231263.0
2021-05-12 14:00:00,318.34,318.89,317.71,317.94,306295.0,287.0024,287.4983,286.4344,286.6418,306295.0
2021-05-12 14:30:00,317.86,319.05,317.62,318.36,230251.0,286.5696,287.6425,286.3533,287.0204,230251.0
2021-05-12 15:00:00,318.23,318.34,316.27,316.74,224681.0,286.9032,287.0024,285.1362,285.5599,224681.0
2021-05-12 15:30:00,316.78,317.72,316.3,316.99,636116.0,285.596,286.4434,285.1632,285.7853,636116.0
2021-05-13 09:30:00,319.0,323.52,318.69,323.21,532180.0,287.5974,291.6725,287.3179,291.393,532180.0
2021-05-13 10:00:00,323.19,325.35,322.97,324.35,326828.0,291.375,293.3223,291.1766,292.4208,326828.0
2021-05-13 10:30:00,324.43,325.37,323.83,325.29,197057.0,292.4929,293.3404,291.952,293.2682,197057.0
2021-05-13 11:00:00,325.28,325.28,323.49,324.07,184024.0,293.2592,293.2592,291.6454,292.1683,184024.0
2021-05-13 11:30:00,324.07,324.81,323.19,324.22,136765.0,292.1683,292.8355,291.375,292.3036,136765.0
2021-05-13 12:00:00,324.28,325.68,323.95,325.53,143817.0,292.3577,293.6198,292.0601,293.4846,143817.0
2021-05-13 12:30:00,325.63,326.52,325.2,325.56,179710.0,293.5748,294.3771,293.1871,293.5117,179710.0
2021-05-13 13:00:00,325.57,326.18,323.94,324.14,124809.0,293.5207,294.0706,292.0511,292.2314,124809.0
2021-05-13 13:30:00,324.08,324.65,323.26,324.59,167703.0,292.1773,292.6912,291.4381,292.6371,167703.0
2021-05-13 14:00:00,324.61,326.5,324.53,326.4,202208.0,292.6552,294.3591,292.583,294.269,202208.0
2021-05-13 14:30:00,326.41,327.42,325.4,325.72,163100.0,294.278,295.1886,293.3674,293.6559,163100.0
2021-05-13 15:00:00,325.63,326.7,325.61,326.58,190526.0,293.5748,294.5394,293.5567,294.4312,190526.0
2021-05-13 15:30:00,326.62,327.06,325.3,325.33,568801.0,294.4673,294.864,293.2772,293.3043,568801.0
2021-05-14 09:30:00,326.29,327.32,323.49,325.77,474045.0,294.1698,295.0984,291.6454,293.701,474045.0
2021-05-14 10:00:00,325.61,325.75,322.85,322.85,263322.0,293.5567,293.6829,291.0684,291.0684,263322.0
2021-05-14 10:30:00,322.98,323.54,321.86,323.28,218440.0,291.1856,291.6905,290.1759,291.4561,218440.0
2021-05-14 11:00:00,323.22,324.29,322.89,323.68,127122.0,291.402,292.3667,291.1045,291.8167,127122.0
2021-05-14 11:30:00,323.78,323.92,322.8,322.93,109931.0,291.9069,292.0331,291.0233,291.1406,109931.0
2021-05-14 12:00:00,322.97,323.22,322.29,322.34,93007.0,291.1766,291.402,290.5636,290.6086,93007.0
2021-05-14 12:30:00,322.33,323.23,322.14,322.93,124519.0,290.5996,291.411,290.4283,291.1406,124519.0
2021-05-14 13:00:00,322.96,323.22,322.69,322.97,86966.0,291.1676,291.402,290.9242,291.1766,86966.0
2021-05-14 13:30:00,322.94,323.8,322.9,323.5,118398.0,291.1496,291.9249,291.1135,291.6544,118398.0
2021-05-14 14:00:00,323.56,324.19,323.11,323.11,112277.0,291.7085,292.2765,291.3028,291.3028,112277.0
2021-05-14 14:30:00,323.12,323.88,323.07,323.4,120768.0,291.3118,291.997,291.2668,291.5643,120768.0
2021-05-14 15:00:00,323.41,323.45,322.87,323.3,121536.0,291.5733,291.6094,291.0865,291.4741,121536.0
2021-05-14 15:30:00,323.33,324.23,322.76,323.51,326786.0,291.5012,292.3126,290.9873,291.6635,326786.0
2021-05-17 09:30:00,321.0,322.83,317.31,317.58,491352.0,289.4005,291.0504,286.0738,286.3172,491352.0
2021-05-17 10:00:00,317.57,319.06,317.17,317.76,217075.0,286.3082,287.6515,285.9476,286.4795,217075.0
2021-05-17 10:30:00,317.75,318.2,316.84,317.78,154301.0,286.4705,286.8762,285.6501,286.4975,154301.0
2021-05-17 11:00:00,317.78,318.0,316.14,316.16,153942.0,286.4975,286.6959,285.019,285.037,153942.0
2021-05-17 11:30:00,316.14,316.69,315.83,316.25,165152.0,285.019,285.5148,284.7395,285.1181,165152.0
2021-05-17 12:00:00,316.21,316.89,315.31,316.88,170614.0,285.0821,285.6951,284.2707,285.6861,170614.0
2021-05-17 12:30:00,316.84,317.94,316.59,317.7,152072.0,285.6501,286.6418,285.4247,286.4254,152072.0
2021-05-17 13:00:00,317.7,318.54,317.58,318.22,118735.0,286.4254,287.1827,286.3172,286.8942,118735.0
2021-05-17 13:30:00,318.27,318.76,317.94,318.45,144495.0,286.9393,287.381,286.6418,287.1016,144495.0
2021-05-17 14:00:00,318.42,319.9,318.37,319.66,183108.0,287.0745,288.4088,287.0294,288.1925,183108.0
2021-05-17 14:30:00,319.64,320.48,319.33,320.45,156086.0,288.1744,288.9317,287.8949,288.9047,156086.0
2021-05-17 15:00:00,320.42,320.84,319.79,320.24,160183.0,288.8776,289.2563,288.3097,288.7154,160183.0
2021-05-17 15:30:00,320.2,320.77,319.71,320.35,426043.0,288.6793,289.1932,288.2375,288.8145,426043.0
2021-05-18 09:30:00,320.0,324.56,317.42,319.36,1290645.0,288.499,292.6101,286.173,287.922,1290645.0
2021-05-18 10:00:00,319.23,319.48,316.9,318.39,544638.0,287.8048,288.0302,285.7041,287.0475,544638.0
2021-05-18 10:30:00,318.39,318.66,314.77,318.3,485832.0,287.0475,287.2909,283.7838,286.9663,485832.0
2021-05-18 11:00:00,318.22,319.75,317.55,318.32,262324.0,286.8942,288.2736,286.2902,286.9844,262324.0
2021-05-18 11:30:00,318.31,318.95,317.76,318.22,151614.0,286.9753,287.5523,286.4795,286.8942,151614.0
2021-05-18 12:00:00,318.2,318.56,316.77,317.13,167641.0,286.8762,287.2007,285.5869,285.9115,167641.0
2021-05-18 12:30:00,317.05,317.14,316.41,316.66,161748.0,285.8394,285.9205,285.2624,285.4878,161748.0
2021-05-18 13:00:00,316.65,317.81,316.15,317.69,164167.0,285.4788,286.5246,285.028,286.4164,164167.0
2021-05-18 13:30:00,317.69,318.76,317.47,317.88,173660.0,286.4164,287.381,286.218,286.5877,173660.0
2021-05-18 14:00:00,317.88,318.59,317.79,318.07,120932.0,286.5877,287.2278,286.5065,286.759,120932.0
2021-05-18 14:30:00,318.07,318.3,317.05,318.0,136612.0,286.759,286.9663,285.8394,286.6959,136612.0
2021-05-18 15:00:00,317.98,318.4,317.49,318.15,149563.0,286.6778,287.0565,286.2361,286.8311,149563.0
2021-05-18 15:30:00,318.17,318.89,316.67,316.77,572509.0,286.8491,287.4983,285.4968,285.5869,572509.0
2021-05-19 09:30:00,312.0,314.75,309.55,313.47,720101.0,281.2865,283.7658,279.0777,282.6118,720101.0
2021-05-19 10:00:00,313.37,313.44,310.37,310.75,296613.0,282.5216,282.5848,279.817,280.1596,296613.0
2021-05-19 10:30:00,310.74,311.11,309.06,309.67,314925.0,280.1505,280.4841,278.6359,279.1859,314925.0
2021-05-19 11:00:00,309.63,311.76,309.08,311.36,234951.0,279.1498,281.0701,278.654,280.7095,234951.0
2021-05-19 11:30:00,311.33,311.77,310.2,311.69,130431.0,280.6825,281.0791,279.6637,281.007,130431.0
2021-05-19 12:00:00,311.65,312.71,311.4,312.56,164377.0,280.971,281.9266,280.7456,281.7914,164377.0
2021-05-19 12:30:00,312.58,313.2,311.85,312.54,150820.0,281.8094,282.3684,281.1513,281.7733,150820.0
2021-05-19 13:00:00,312.53,313.9,312.52,313.32,111842.0,281.7643,282.9995,281.7553,282.4766,111842.0
2021-05-19 13:30:00,313.4,313.72,312.57,313.29,113750.0,282.5487,282.8372,281.8004,282.4495,113750.0
2021-05-19 14:00:00,313.19,314.0,312.13,313.81,133291.0,282.3594,283.0896,281.4037,282.9183,133291.0
2021-05-19 14:30:00,313.77,314.34,311.9,311.9,139041.0,282.8823,283.3962,281.1964,281.1964,139041.0
2021-05-19 15:00:00,311.9,312.84,311.08,312.68,175104.0,281.1964,282.0438,280.4571,281.8996,175104.0
2021-05-19 15:30:00,312.65,314.56,311.81,314.52,486694.0,281.8725,283.5945,281.1152,283.5584,486694.0
2021-05-20 09:30:00,314.89,317.81,314.89,317.37,303798.0,283.892,286.5246,283.892,286.1279,303798.0
2021-05-20 10:00:00,317.32,318.77,317.21,318.33,172565.0,286.0828,287.3901,285.9836,286.9934,172565.0
2021-05-20 10:30:00,318.29,318.71,317.56,317.92,118467.0,286.9573,287.336,286.2992,286.6237,118467.0
2021-05-20 11:00:00,318.03,318.39,317.64,317.94,107544.0,286.7229,287.0475,286.3713,286.6418,107544.0
2021-05-20 11:30:00,318.16,319.71,318.11,318.61,150984.0,286.8401,288.2375,286.795,287.2458,150984.0
2021-05-20 12:00:00,318.59,318.66,317.82,317.96,123260.0,287.2278,287.2909,286.5336,286.6598,123260.0
2021-05-20 12:30:00,318.06,318.84,317.95,318.46,92012.0,286.75,287.4532,286.6508,287.1106,92012.0
2021-05-20 13:00:00,318.4,318.89,317.88,318.0,101176.0,287.0565,287.4983,286.5877,286.6959,101176.0
2021-05-20 13:30:00,318.0,318.0,316.7,317.09,111294.0,286.6959,286.6959,285.5238,285.8754,111294.0
2021-05-20 14:00:00,317.18,317.31,316.86,317.25,84135.0,285.9566,286.0738,285.6681,286.0197,84135.0
2021-05-20 14:30:00,317.3,317.36,316.22,316.34,96336.0,286.0648,286.1189,285.0911,285.1993,96336.0
2021-05-20 15:00:00,316.36,317.53,316.1,317.37,123175.0,285.2173,286.2721,284.9829,286.1279,123175.0
2021-05-20 15:30:00,317.42,317.42,315.79,315.99,403047.0,286.173,286.173,284.7034,284.8837,403047.0
2021-05-21 09:30:00,317.05,319.29,316.86,317.6,393664.0,285.8394,287.8589,285.6681,286.3352,393664.0
2021-05-21 10:00:00,317.74,317.74,316.26,316.5,164119.0,286.4615,286.4615,285.1271,285.3435,164119.0
2021-05-21 10:30:00,316.45,317.06,315.9,316.35,136371.0,285.2984,285.8484,284.8026,285.2083,136371.0
2021-05-21 11:00:00,316.38,316.39,315.04,315.06,175429.0,285.2353,285.2444,284.0272,284.0453,175429.0
2021-05-21 11:30:00,315.11,315.89,314.88,315.47,122706.0,284.0904,284.7936,283.883,284.4149,122706.0
2021-05-21 12:00:00,315.47,316.05,315.09,315.62,72002.0,284.4149,284.9378,284.0723,284.5502,72002.0
2021-05-21 12:30:00,315.6,315.69,314.45,314.78,68179.0,284.5321,284.6133,283.4953,283.7928,68179.0
2021-05-21 13:00:00,314.8,315.4,314.79,315.07,67774.0,283.8109,284.3518,283.8019,284.0543,67774.0
2021-05-21 13:30:00,315.05,315.51,315.0,315.37,74790.0,284.0363,284.451,283.9912,284.3248,74790.0
2021-05-21 14:00:00,315.37,315.79,314.9,315.0,89732.0,284.3248,284.7034,283.901,283.9912,89732.0
2021-05-21 14:30:00,315.02,315.57,314.97,315.28,98658.0,284.0092,284.5051,283.9641,284.2436,98658.0
2021-05-21 15:00:00,315.26,315.89,315.08,315.86,125960.0,284.2256,284.7936,284.0633,284.7665,125960.0
2021-05-21 15:30:00,315.81,316.36,315.26,315.83,478721.0,284.7214,285.2173,284.2256,284.7395,478721.0
2021-05-24 09:30:00,316.84,318.74,315.82,316.73,205936.0,285.6501,287.363,284.7305,285.5509,205936.0
2021-05-24 10:00:00,316.84,318.11,316.73,317.24,136203.0,285.6501,286.795,285.5509,286.0107,136203.0
2021-05-24 10:30:00,317.23,318.0,317.22,317.8,99903.0,286.0017,286.6959,285.9926,286.5156,99903.0
2021-05-24 11:00:00,317.71,317.93,317.46,317.73,87982.0,286.4344,286.6328,286.209,286.4524,87982.0
2021-05-24 11:30:00,317.74,317.79,316.83,316.87,94884.0,286.4615,286.5065,285.641,285.6771,94884.0
2021-05-24 12:00:00,316.89,317.35,316.63,316.92,65731.0,285.6951,286.1098,285.4607,285.7222,65731.0
2021-05-24 12:30:00,316.88,317.15,316.28,316.57,70544.0,285.6861,285.9295,285.1452,285.4066,70544.0
2021-05-24 13:00:00,316.59,316.84,316.45,316.84,54150.0,285.4247,285.6501,285.2984,285.6501,54150.0
2021-05-24 13:30:00,316.78,317.0,316.56,316.9,80070.0,285.596,285.7943,285.3976,285.7041,80070.0
2021-05-24 14:00:00,316.86,316.97,316.04,316.07,131377.0,285.6681,285.7673,284.9288,284.9559,131377.0
2021-05-24 14:30:00,316.09,316.55,315.73,315.77,128246.0,284.9739,285.3886,284.6493,284.6854,128246.0
2021-05-24 15:00:00,315.79,315.85,315.42,315.44,98825.0,284.7034,284.7575,284.3698,284.3879,98825.0
2021-05-24 15:30:00,315.46,315.72,314.59,314.85,328541.0,284.4059,284.6403,283.6215,283.856,328541.0
2021-05-25 09:30:00,315.53,316.91,314.24,315.77,212284.0,284.469,285.7132,283.306,284.6854,212284.0
2021-05-25 10:00:00,315.63,316.14,314.76,315.8,140422.0,284.5592,285.019,283.7748,284.7124,140422.0
2021-05-25 10:30:00,315.83,316.4,315.61,315.99,114481.0,284.7395,285.2534,284.5411,284.8837,114481.0
2021-05-25 11:00:00,316.01,316.12,314.8,315.28,112821.0,284.9018,285.0009,283.8109,284.2436,112821.0
2021-05-25 11:30:00,315.25,316.06,315.13,315.65,143260.0,284.2166,284.9468,284.1084,284.5772,143260.0
2021-05-25 12:00:00,315.64,317.1,315.58,316.67,92504.0,284.5682,285.8845,284.5141,285.4968,92504.0
2021-05-25 12:30:00,316.72,316.88,315.82,316.1,83043.0,285.5419,285.6861,284.7305,284.9829,83043.0
2021-05-25 13:00:00,316.03,316.52,315.66,316.44,67110.0,284.9198,285.3616,284.5862,285.2894,67110.0
2021-05-25 13:30:00,316.47,316.49,315.82,316.09,52437.0,285.3165,285.3345,284.7305,284.9739,52437.0
2021-05-25 14:00:00,316.06,316.52,315.74,316.32,61734.0,284.9468,285.3616,284.6583,285.1812,61734.0
2021-05-25 14:30:00,316.29,316.93,316.21,316.66,69246.0,285.1542,285.7312,285.0821,285.4878,69246.0
2021-05-25 15:00:00,316.63,316.94,316.28,316.62,71301.0,285.4607,285.7402,285.1452,285.4517,71301.0
2021-05-25 15:30:00,316.61,316.83,315.95,316.77,238460.0,285.4427,285.641,284.8477,285.5869,238460.0
2021-05-26 09:30:00,317.81,321.38,317.25,319.58,428414.0,286.5246,289.7431,286.0197,288.1203,428414.0
2021-05-26 10:00:00,319.58,320.58,319.01,319.8,167171.0,288.1203,289.0219,287.6064,288.3187,167171.0
2021-05-26 10:30:00,319.74,320.34,318.4,319.08,129833.0,288.2646,288.8055,287.0565,287.6695,129833.0
2021-05-26 11:00:00,319.08,319.48,318.42,319.0,103894.0,287.6695,288.0302,287.0745,287.5974,103894.0
2021-05-26 11:30:00,319.03,319.41,318.64,319.17,95586.0,287.6245,287.9671,287.2729,287.7507,95586.0
2021-05-26 12:00:00,319.19,319.22,318.68,318.79,64310.0,287.7687,287.7958,287.3089,287.4081,64310.0
2021-05-26 12:30:00,318.75,319.11,318.48,318.48,63522.0,287.372,287.6966,287.1286,287.1286,63522.0
2021-05-26 13:00:00,318.47,318.79,318.18,318.49,56518.0,287.1196,287.4081,286.8581,287.1376,56518.0
2021-05-26 13:30:00,318.49,318.57,317.76,317.98,60314.0,287.1376,287.2098,286.4795,286.6778,60314.0
2021-05-26 14:00:00,317.99,318.2,317.8,318.0,69045.0,286.6868,286.8762,286.5156,286.6959,69045.0
2021-05-26 14:30:00,318.03,318.17,317.66,317.75,68243.0,286.7229,286.8491,286.3893,286.4705,68243.0
2021-05-26 15:00:00,317.7,317.86,317.26,317.44,125398.0,286.4254,286.5696,286.0287,286.191,125398.0
2021-05-26 15:30:00,317.37,317.46,316.68,317.46,260868.0,286.1279,286.209,285.5058,286.209,260868.0
2021-05-27 09:30:00,317.3,319.75,317.3,319.27,316780.0,286.0648,288.2736,286.0648,287.8408,316780.0
2021-05-27 10:00:00,319.21,320.36,318.65,319.24,211068.0,287.7867,288.8235,287.2819,287.8138,211068.0
2021-05-27 10:30:00,319.23,320.11,319.07,319.36,161032.0,287.8048,288.5982,287.6605,287.922,161032.0
2021-05-27 11:00:00,319.45,319.49,318.42,318.55,77074.0,288.0031,288.0392,287.0745,287.1917,77074.0
2021-05-27 11:30:00,318.41,319.18,318.16,319.12,104695.0,287.0655,287.7597,286.8401,287.7056,104695.0
2021-05-27 12:00:00,319.13,320.29,319.04,320.27,111294.0,287.7146,288.7604,287.6335,288.7424,111294.0
2021-05-27 12:30:00,320.25,320.41,319.8,319.89,67391.0,288.7244,288.8686,288.3187,288.3998,67391.0
2021-05-27 13:00:00,319.87,320.16,319.66,319.95,75233.0,288.3818,288.6432,288.1925,288.4539,75233.0
2021-05-27 13:30:00,319.99,320.13,319.5,320.0,63578.0,288.49,288.6162,288.0482,288.499,63578.0
2021-05-27 14:00:00,319.97,320.37,319.83,320.25,74660.0,288.4719,288.8326,288.3457,288.7244,74660.0
2021-05-27 14:30:00,320.27,320.27,319.76,320.03,59034.0,288.7424,288.7424,288.2826,288.526,59034.0
2021-05-27 15:00:00,319.99,320.08,319.52,319.94,89019.0,288.49,288.5711,288.0662,288.4449,89019.0
2021-05-27 15:30:00,320.02,320.26,318.51,318.69,342788.0,288.517,288.7334,287.1557,287.3179,342788.0
2021-05-28 09:30:00,320.37,321.51,319.53,320.18,228160.0,288.8326,289.8603,288.0752,288.6613,228160.0
2021-05-28 10:00:00,320.12,320.2,319.06,319.49,143649.0,288.6072,288.6793,287.6515,288.0392,143649.0
2021-05-28 10:30:00,319.49,320.91,319.39,320.65,144944.0,288.0392,289.3194,287.949,289.085,144944.0
2021-05-28 11:00:00,320.6,321.24,320.47,320.76,93223.0,289.0399,289.6169,288.9227,289.1842,93223.0
2021-05-28 11:30:00,320.78,321.23,320.45,320.86,82574.0,289.2022,289.6079,288.9047,289.2743,82574.0
2021-05-28 12:00:00,320.8,320.93,320.16,320.61,81069.0,289.2202,289.3374,288.6432,289.0489,81069.0
2021-05-28 12:30:00,320.59,320.65,319.97,320.13,82618.0,289.0309,289.085,288.4719,288.6162,82618.0
2021-05-28 13:00:00,320.09,320.26,319.7,320.04,89101.0,288.5801,288.7334,288.2285,288.535,89101.0
2021-05-28 13:30:00,320.0,320.31,319.78,320.01,71751.0,288.499,288.7785,288.3006,288.508,71751.0
2021-05-28 14:00:00,319.96,320.23,319.64,319.68,79713.0,288.4629,288.7063,288.1744,288.2105,79713.0
2021-05-28 14:30:00,319.64,319.79,319.4,319.74,57000.0,288.1744,288.3097,287.958,288.2646,57000.0
2021-05-28 15:00:00,319.73,319.73,319.15,319.36,82186.0,288.2556,288.2556,287.7327,287.922,82186.0
2021-05-28 15:30:00,319.37,319.85,318.85,319.14,309892.0,287.931,288.3637,287.4622,287.7236,309892.0
2021-06-01 09:30:00,320.66,321.26,316.41,317.44,428111.0,289.094,289.6349,285.2624,286.191,428111.0
2021-06-01 10:00:00,317.52,317.61,316.81,317.01,195986.0,286.2631,286.3443,285.623,285.8033,195986.0
2021-06-01 10:30:00,317.0,317.26,315.96,317.2,186365.0,285.7943,286.0287,284.8567,285.9746,186365.0
2021-06-01 11:00:00,317.2,318.11,316.97,318.0,118941.0,285.9746,286.795,285.7673,286.6959,118941.0
2021-06-01 11:30:00,317.88,318.49,317.56,318.43,69495.0,286.5877,287.1376,286.2992,287.0835,69495.0
2021-06-01 12:00:00,318.41,318.76,317.63,317.65,80131.0,287.0655,287.381,286.3623,286.3803,80131.0
2021-06-01 12:30:00,317.64,317.67,316.4,316.45,98887.0,286.3713,286.3983,285.2534,285.2984,98887.0
2021-06-01 13:00:00,316.45,316.45,315.36,315.36,149812.0,285.2984,285.2984,284.3157,284.3157,149812.0
2021-06-01 13:30:00,315.4,315.75,315.17,315.61,74787.0,284.3518,284.6674,284.1445,284.5411,74787.0
2021-06-01 14:00:00,315.51,316.17,315.49,316.07,110540.0,284.451,285.046,284.4329,284.9559,110540.0
2021-06-01 14:30:00,316.06,316.33,315.8,316.19,86131.0,284.9468,285.1903,284.7124,285.064,86131.0
2021-06-01 15:00:00,316.18,316.5,316.05,316.11,147784.0,285.055,285.3435,284.9378,284.9919,147784.0
2021-06-01 15:30:00,316.14,316.36,315.6,316.21,309303.0,285.019,285.2173,284.5321,285.0821,309303.0
2021-06-02 09:30:00,315.48,316.98,312.95,314.06,373191.0,285.9222,287.2817,283.6292,284.6352,373191.0
2021-06-02 10:00:00,314.13,314.64,313.5,314.49,141980.0,284.6987,285.1609,284.1277,285.0249,141980.0
2021-06-02 10:30:00,314.4,314.69,313.67,314.5,123771.0,284.9434,285.2062,284.2818,285.034,123771.0
2021-06-02 11:00:00,314.43,315.4,314.27,314.92,92579.0,284.9706,285.8497,284.8256,285.4147,92579.0
2021-06-02 11:30:00,314.89,315.15,314.65,314.97,52320.0,285.3875,285.6231,285.17,285.46,52320.0
2021-06-02 12:00:00,315.0,315.29,314.6,314.86,60801.0,285.4872,285.75,285.1246,285.3603,60801.0
2021-06-02 12:30:00,314.82,314.83,314.0,314.03,60195.0,285.324,285.3331,284.5809,284.608,60195.0
2021-06-02 13:00:00,314.18,314.53,313.99,314.52,50999.0,284.744,285.0612,284.5718,285.0521,50999.0
2021-06-02 13:30:00,314.42,314.68,314.02,314.24,68083.0,284.9615,285.1971,284.599,284.7984,68083.0
2021-06-02 14:00:00,314.26,314.35,313.33,313.51,72233.0,284.8165,284.8981,283.9736,284.1368,72233.0
2021-06-02 14:30:00,313.47,313.53,312.67,312.97,133703.0,284.1005,284.1549,283.3755,283.6474,133703.0
2021-06-02 15:00:00,312.97,313.12,312.69,312.7,109370.0,283.6474,283.7833,283.3936,283.4027,109370.0
2021-06-02 15:30:00,312.7,313.34,312.41,313.23,245181.0,283.4027,283.9827,283.1398,283.883,245181.0
2021-06-03 09:30:00,311.0,311.35,309.69,310.57,244807.0,281.8619,282.1791,280.6747,281.4722,244807.0
2021-06-03 10:00:00,310.51,312.08,310.27,311.22,124968.0,281.4178,282.8407,281.2003,282.0613,124968.0
2021-06-03 10:30:00,311.15,312.24,309.93,312.07,147741.0,281.9979,282.9858,280.8922,282.8317,147741.0
2021-06-03 11:00:00,312.11,312.93,311.79,312.39,109559.0,282.8679,283.6111,282.5779,283.1217,109559.0
2021-06-03 11:30:00,312.42,312.66,311.92,312.5,78432.0,283.1489,283.3664,282.6957,283.2214,78432.0
2021-06-03 12:00:00,312.5,312.68,311.8,312.15,58753.0,283.2214,283.3845,282.587,282.9042,58753.0
2021-06-03 12:30:00,312.14,312.18,311.35,311.49,78029.0,282.8951,282.9314,282.1791,282.306,78029.0
2021-06-03 13:00:00,311.49,311.93,311.17,311.73,65471.0,282.306,282.7048,282.016,282.5235,65471.0
2021-06-03 13:30:00,311.77,312.09,311.48,311.87,58288.0,282.5598,282.8498,282.297,282.6504,58288.0
2021-06-03 14:00:00,311.93,311.93,311.29,311.63,49625.0,282.7048,282.7048,282.1248,282.4329,49625.0
2021-06-03 14:30:00,311.65,311.84,311.46,311.74,39854.0,282.451,282.6232,282.2788,282.5326,39854.0
2021-06-03 15:00:00,311.68,312.1,311.61,312.1,46352.0,282.4782,282.8589,282.4148,282.8589,46352.0
2021-06-03 15:30:00,312.1,312.21,311.33,311.44,190891.0,282.8589,282.9586,282.161,282.2607,190891.0
2021-06-04 09:30:00,312.11,313.45,309.69,310.48,210444.0,282.8679,284.0824,280.6747,281.3906,210444.0
2021-06-04 10:00:00,310.57,310.73,309.89,310.12,124898.0,281.4722,281.6172,280.8559,281.0644,124898.0
2021-06-04 10:30:00,310.11,310.84,309.75,310.81,130308.0,281.0553,281.7169,280.729,281.6897,130308.0
2021-06-04 11:00:00,310.83,311.22,309.97,310.29,104740.0,281.7079,282.0613,280.9284,281.2185,104740.0
2021-06-04 11:30:00,310.31,310.59,309.35,309.63,95797.0,281.2366,281.4903,280.3665,280.6203,95797.0
2021-06-04 12:00:00,309.63,309.88,309.49,309.56,71534.0,280.6203,280.8469,280.4934,280.5568,71534.0
2021-06-04 12:30:00,309.59,309.88,309.45,309.53,70134.0,280.584,280.8469,280.4572,280.5297,70134.0
2021-06-04 13:00:00,309.52,309.76,309.36,309.58,72174.0,280.5206,280.7381,280.3756,280.575,72174.0
2021-06-04 13:30:00,309.59,310.17,309.58,309.78,73313.0,280.584,281.1097,280.575,280.7562,73313.0
2021-06-04 14:00:00,309.75,310.35,309.75,310.35,71596.0,280.729,281.2728,280.729,281.2728,71596.0
2021-06-04 14:30:00,310.33,310.97,310.26,310.7,73836.0,281.2547,281.8347,281.1913,281.59,73836.0
2021-06-04 15:00:00,310.69,310.78,310.41,310.72,60305.0,281.581,281.6625,281.3272,281.6082,60305.0
2021-06-04 15:30:00,310.72,311.39,310.61,311.02,217765.0,281.6082,282.2154,281.5085,281.8801,217765.0
2021-06-07 09:30:00,311.12,312.33,309.82,309.82,242433.0,281.9707,283.0673,280.7925,280.7925,242433.0
2021-06-07 10:00:00,309.85,310.23,309.4,309.46,221838.0,280.8197,281.1641,280.4118,280.4662,221838.0
2021-06-07 10:30:00,309.45,309.46,308.23,308.77,178730.0,280.4572,280.4662,279.3515,279.8409,178730.0
2021-06-07 11:00:00,308.82,309.24,308.31,309.06,97371.0,279.8862,280.2668,279.424,280.1037,97371.0
2021-06-07 11:30:00,309.2,309.25,308.01,308.47,128400.0,280.2306,280.2759,279.1521,279.569,128400.0
2021-06-07 12:00:00,308.55,308.98,308.26,308.69,97274.0,279.6415,280.0312,279.3786,279.7684,97274.0
2021-06-07 12:30:00,308.69,308.84,307.92,308.3,118543.0,279.7684,279.9043,279.0705,279.4149,118543.0
2021-06-07 13:00:00,308.27,308.35,307.95,308.05,105746.0,279.3877,279.4602,279.0977,279.1883,105746.0
2021-06-07 13:30:00,308.11,308.43,307.88,308.09,145172.0,279.2427,279.5327,279.0342,279.2246,145172.0
2021-06-07 14:00:00,308.09,309.17,307.92,309.11,110390.0,279.2246,280.2034,279.0705,280.149,110390.0
2021-06-07 14:30:00,309.16,309.62,308.87,309.48,177887.0,280.1943,280.6112,279.9315,280.4843,177887.0
2021-06-07 15:00:00,309.51,309.92,309.41,309.9,181652.0,280.5115,280.8831,280.4209,280.865,181652.0
2021-06-07 15:30:00,309.91,310.54,309.81,309.98,354919.0,280.8741,281.445,280.7834,280.9375,354919.0
2021-06-08 09:30:00,311.27,311.84,309.39,309.65,283684.0,282.1066,282.6232,280.4028,280.6384,283684.0
2021-06-08 10:00:00,309.66,310.23,309.18,310.15,102732.0,280.6475,281.1641,280.2124,281.0916,102732.0
2021-06-08 10:30:00,310.16,311.13,310.14,310.6,97508.0,281.1006,281.9798,281.0825,281.4994,97508.0
2021-06-08 11:00:00,310.57,310.82,308.98,309.69,108121.0,281.4722,281.6988,280.0312,280.6747,108121.0
2021-06-08 11:30:00,309.63,310.63,309.33,310.35,62329.0,280.6203,281.5266,280.3484,281.2728,62329.0
2021-06-08 12:00:00,310.34,311.48,310.27,311.33,114466.0,281.2638,282.297,281.2003,282.161,114466.0
2021-06-08 12:30:00,311.35,311.73,311.15,311.55,76961.0,282.1791,282.5235,281.9979,282.3604,76961.0
2021-06-08 13:00:00,311.54,311.71,311.1,311.14,88365.0,282.3513,282.5054,281.9526,281.9888,88365.0
2021-06-08 13:30:00,311.15,311.8,310.94,310.99,79131.0,281.9979,282.587,281.8076,281.8529,79131.0
2021-06-08 14:00:00,311.01,311.82,310.92,311.81,88221.0,281.871,282.6051,281.7894,282.596,88221.0
2021-06-08 14:30:00,311.81,312.07,311.15,311.9,115108.0,282.596,282.8317,281.9979,282.6776,115108.0
2021-06-08 15:00:00,311.93,312.29,311.59,311.81,123272.0,282.7048,283.0311,282.3967,282.596,123272.0
2021-06-08 15:30:00,311.79,311.91,310.85,310.96,244203.0,282.5779,282.6867,281.726,281.8257,244203.0
2021-06-09 09:30:00,311.45,312.98,310.1,310.25,215901.0,282.2698,283.6564,281.0463,281.1822,215901.0
2021-06-09 10:00:00,310.34,311.05,310.05,310.64,64126.0,281.2638,281.9072,281.0009,281.5357,64126.0
2021-06-09 10:30:00,310.69,311.19,310.28,310.45,69159.0,281.581,282.0341,281.2094,281.3635,69159.0
2021-06-09 11:00:00,310.41,310.82,310.28,310.56,46590.0,281.3272,281.6988,281.2094,281.4632,46590.0
2021-06-09 11:30:00,310.52,311.02,309.75,309.95,109452.0,281.4269,281.8801,280.729,280.9103,109452.0
2021-06-09 12:00:00,309.93,310.05,309.26,309.59,94216.0,280.8922,281.0009,280.285,280.584,94216.0
2021-06-09 12:30:00,309.56,309.7,309.01,309.17,58011.0,280.5568,280.6837,280.0584,280.2034,58011.0
2021-06-09 13:00:00,309.18,309.45,309.02,309.24,60544.0,280.2124,280.4572,280.0674,280.2668,60544.0
2021-06-09 13:30:00,309.21,309.3,308.68,308.84,94321.0,280.2396,280.3212,279.7593,279.9043,94321.0
2021-06-09 14:00:00,308.82,309.19,308.6,309.04,76564.0,279.8862,280.2215,279.6868,280.0856,76564.0
2021-06-09 14:30:00,309.0,309.19,308.58,308.77,113530.0,280.0493,280.2215,279.6687,279.8409,113530.0
2021-06-09 15:00:00,308.81,308.83,308.2,308.2,130762.0,279.8771,279.8952,279.3243,279.3243,130762.0
2021-06-09 15:30:00,308.14,308.2,306.9,307.41,630655.0,279.2699,279.3243,278.1461,278.6083,630655.0
2021-06-10 09:30:00,307.65,309.65,307.34,308.19,305830.0,278.8258,280.6384,278.5448,279.3152,305830.0
2021-06-10 10:00:00,308.24,308.87,307.05,307.14,149500.0,279.3605,279.9315,278.282,278.3636,149500.0
2021-06-10 10:30:00,307.16,307.36,306.14,306.66,120397.0,278.3817,278.563,277.4573,277.9286,120397.0
2021-06-10 11:00:00,306.62,306.87,306.5,306.71,120629.0,277.8923,278.1189,277.7835,277.9739,120629.0
2021-06-10 11:30:00,306.64,307.61,306.42,307.39,88380.0,277.9104,278.7895,277.711,278.5902,88380.0
2021-06-10 12:00:00,307.4,307.66,307.1,307.57,79674.0,278.5992,278.8349,278.3273,278.7533,79674.0
2021-06-10 12:30:00,307.62,308.9,307.58,308.79,88602.0,278.7986,279.9587,278.7624,279.859,88602.0
2021-06-10 13:00:00,308.74,309.3,308.65,308.79,83517.0,279.8137,280.3212,279.7321,279.859,83517.0
2021-06-10 13:30:00,308.8,309.04,308.58,308.89,96501.0,279.8681,280.0856,279.6687,279.9496,96501.0
2021-06-10 14:00:00,308.89,308.93,307.83,308.18,160812.0,279.9496,279.9859,278.9889,279.3061,160812.0
2021-06-10 14:30:00,308.24,308.43,307.71,307.74,139579.0,279.3605,279.5327,278.8802,278.9074,139579.0
2021-06-10 15:00:00,307.74,308.17,307.54,308.05,106302.0,278.9074,279.2971,278.7261,279.1883,106302.0
2021-06-10 15:30:00,308.04,308.59,307.98,308.17,312463.0,279.1793,279.6777,279.1249,279.2971,312463.0
2021-06-11 09:30:00,309.27,311.24,308.35,309.62,263812.0,280.294,282.0794,279.4602,280.6112,263812.0
2021-06-11 10:00:00,309.63,310.2,309.24,309.56,134038.0,280.6203,281.1369,280.2668,280.5568,134038.0
2021-06-11 10:30:00,309.56,309.71,308.75,309.58,108649.0,280.5568,280.6928,279.8227,280.575,108649.0
2021-06-11 11:00:00,309.53,310.14,309.3,310.14,71509.0,280.5297,281.0825,280.3212,281.0825,71509.0
2021-06-11 11:30:00,310.16,310.21,309.56,309.61,63884.0,281.1006,281.1459,280.5568,280.6022,63884.0
2021-06-11 12:00:00,309.62,309.69,308.8,309.1,82084.0,280.6112,280.6747,279.8681,280.1399,82084.0
2021-06-11 12:30:00,309.12,309.6,308.56,309.52,68555.0,280.1581,280.5931,279.6505,280.5206,68555.0
2021-06-11 13:00:00,309.53,309.89,309.38,309.57,39749.0,280.5297,280.8559,280.3937,280.5659,39749.0
2021-06-11 13:30:00,309.63,309.88,309.38,309.81,69246.0,280.6203,280.8469,280.3937,280.7834,69246.0
2021-06-11 14:00:00,309.83,310.55,309.75,310.28,110668.0,280.8015,281.4541,280.729,281.2094,110668.0
2021-06-11 14:30:00,310.28,310.52,309.93,310.33,131193.0,281.2094,281.4269,280.8922,281.2547,131193.0
2021-06-11 15:00:00,310.34,310.54,309.94,310.47,100880.0,281.2638,281.445,280.9012,281.3816,100880.0
2021-06-11 15:30:00,310.47,310.84,310.17,310.79,281420.0,281.3816,281.7169,281.1097,281.6716,281420.0
2021-06-14 09:30:00,308.93,310.06,306.39,306.67,386182.0,279.9859,281.01,277.6838,277.9376,386182.0
2021-06-14 10:00:00,306.69,306.98,306.22,306.75,194403.0,277.9557,278.2186,277.5298,278.0101,194403.0
2021-06-14 10:30:00,306.7,307.42,306.45,306.83,131181.0,277.9648,278.6173,277.7382,278.0826,131181.0
2021-06-14 11:00:00,306.87,307.55,306.51,306.61,99687.0,278.1189,278.7352,277.7926,277.8832,99687.0
2021-06-14 11:30:00,306.64,307.27,306.5,306.66,89982.0,277.9104,278.4814,277.7835,277.9286,89982.0
2021-06-14 12:00:00,306.66,307.0,306.56,306.86,56710.0,277.9286,278.2367,277.8379,278.1098,56710.0
2021-06-14 12:30:00,306.85,306.89,306.5,306.73,51367.0,278.1007,278.137,277.7835,277.992,51367.0
2021-06-14 13:00:00,306.7,306.8,306.33,306.54,45335.0,277.9648,278.0554,277.6295,277.8198,45335.0
2021-06-14 13:30:00,306.6,306.89,306.49,306.68,51195.0,277.8742,278.137,277.7745,277.9467,51195.0
2021-06-14 14:00:00,306.7,307.1,306.68,307.0,82454.0,277.9648,278.3273,277.9467,278.2367,82454.0
2021-06-14 14:30:00,306.99,307.4,306.8,307.37,56934.0,278.2276,278.5992,278.0554,278.572,56934.0
2021-06-14 15:00:00,307.34,308.05,307.29,307.98,106842.0,278.5448,279.1883,278.4995,279.1249,106842.0
2021-06-14 15:30:00,307.95,309.45,307.95,309.45,298731.0,279.0977,280.4572,279.0977,280.4572,298731.0
2021-06-15 09:30:00,308.75,308.95,305.26,305.49,446226.0,279.8227,280.004,276.6597,276.8682,446226.0
2021-06-15 10:00:00,305.44,305.73,304.61,305.29,394403.0,276.8229,277.0857,276.0706,276.6869,394403.0
2021-06-15 10:30:00,305.25,305.43,304.2,305.34,167463.0,276.6507,276.8138,275.699,276.7322,167463.0
2021-06-15 11:00:00,305.34,305.5,304.68,304.96,205441.0,276.7322,276.8772,276.1341,276.3878,205441.0
2021-06-15 11:30:00,304.97,304.97,304.07,304.21,129057.0,276.3969,276.3969,275.5812,275.7081,129057.0
2021-06-15 12:00:00,304.24,304.29,303.59,304.11,230741.0,275.7353,275.7806,275.1462,275.6175,230741.0
2021-06-15 12:30:00,304.13,304.19,303.61,303.7,142104.0,275.6356,275.69,275.1643,275.2459,142104.0
2021-06-15 13:00:00,303.68,304.23,303.48,304.22,130734.0,275.2278,275.7262,275.0465,275.7172,130734.0
2021-06-15 13:30:00,304.19,305.65,304.16,305.6,153245.0,275.69,277.0132,275.6628,276.9679,153245.0
2021-06-15 14:00:00,305.61,306.25,305.37,305.68,218487.0,276.9769,277.557,276.7594,277.0404,218487.0
2021-06-15 14:30:00,305.68,306.7,305.62,306.61,172429.0,277.0404,277.9648,276.986,277.8832,172429.0
2021-06-15 15:00:00,306.53,306.88,306.18,306.54,158458.0,277.8107,278.1279,277.4935,277.8198,158458.0
2021-06-15 15:30:00,306.54,306.62,305.95,306.58,424453.0,277.8198,277.8923,277.2851,277.856,424453.0
2021-06-16 09:30:00,306.69,307.35,304.54,305.3,325434.0,277.9557,278.5539,276.0072,276.696,325434.0
2021-06-16 10:00:00,305.34,306.0,304.16,304.56,180564.0,276.7322,277.3304,275.6628,276.0253,180564.0
2021-06-16 10:30:00,304.57,305.1,304.4,304.94,124558.0,276.0344,276.5147,275.8803,276.3697,124558.0
2021-06-16 11:00:00,304.94,305.34,304.41,305.09,93585.0,276.3697,276.7322,275.8894,276.5056,93585.0
2021-06-16 11:30:00,305.02,305.55,304.53,305.32,115658.0,276.4422,276.9225,275.9981,276.7141,115658.0
2021-06-16 12:00:00,305.34,305.91,305.2,305.32,95340.0,276.7322,277.2488,276.6053,276.7141,95340.0
2021-06-16 12:30:00,305.29,305.55,304.67,305.08,76091.0,276.6869,276.9225,276.125,276.4966,76091.0
2021-06-16 13:00:00,305.06,305.2,304.3,304.42,72579.0,276.4785,276.6053,275.7897,275.8984,72579.0
2021-06-16 13:30:00,304.39,304.48,303.57,304.01,115980.0,275.8712,275.9528,275.1281,275.5268,115980.0
2021-06-16 14:00:00,303.93,303.95,301.17,301.99,333009.0,275.4543,275.4725,272.9529,273.6961,333009.0
2021-06-16 14:30:00,301.85,302.82,301.3,302.13,214260.0,273.5692,274.4483,273.0707,273.823,214260.0
2021-06-16 15:00:00,302.14,303.37,301.97,302.86,234831.0,273.832,274.9468,273.678,274.4846,234831.0
2021-06-16 15:30:00,302.89,303.39,302.47,302.82,450716.0,274.5118,274.9649,274.1311,274.4483,450716.0
2021-06-17 09:30:00,303.05,304.22,300.41,301.88,441401.0,274.6568,275.7172,272.2641,273.5964,441401.0
2021-06-17 10:00:00,301.88,302.48,300.43,300.92,219615.0,273.5964,274.1402,272.2822,272.7263,219615.0
2021-06-17 10:30:00,300.88,301.85,300.77,300.95,139389.0,272.6901,273.5692,272.5904,272.7535,139389.0
2021-06-17 11:00:00,300.88,301.33,300.54,301.1,113143.0,272.6901,273.0979,272.3819,272.8895,113143.0
2021-06-17 11:30:00,301.08,301.62,300.94,301.11,124944.0,272.8714,273.3608,272.7445,272.8985,124944.0
2021-06-17 12:00:00,301.09,301.25,300.03,300.4,139169.0,272.8804,273.0254,271.9197,272.2551,139169.0
2021-06-17 12:30:00,300.35,302.93,300.16,302.93,184432.0,272.2097,274.548,272.0375,274.548,184432.0
2021-06-17 13:00:00,302.89,304.77,302.89,304.69,171502.0,274.5118,276.2156,274.5118,276.1431,171502.0
2021-06-17 13:30:00,304.67,305.22,304.31,304.57,140958.0,276.125,276.6235,275.7987,276.0344,140958.0
2021-06-17 14:00:00,304.61,304.64,303.47,303.84,110025.0,276.0706,276.0978,275.0374,275.3728,110025.0
2021-06-17 14:30:00,303.79,303.93,303.3,303.74,76918.0,275.3274,275.4543,274.8834,275.2821,76918.0
2021-06-17 15:00:00,303.76,304.41,303.46,303.81,149745.0,275.3003,275.8894,275.0284,275.3456,149745.0
2021-06-17 15:30:00,303.84,304.71,302.79,303.09,534603.0,275.3728,276.1612,274.4211,274.693,534603.0
2021-06-18 09:30:00,299.25,301.48,298.83,299.54,1154175.0,271.2128,273.2339,270.8322,271.4756,1154175.0
2021-06-18 10:00:00,299.46,299.61,298.4,299.3,347987.0,271.4031,271.5391,270.4424,271.2581,347987.0
2021-06-18 10:30:00,299.31,299.69,298.49,299.21,245750.0,271.2672,271.6116,270.524,271.1766,245750.0
2021-06-18 11:00:00,299.19,301.16,298.89,300.81,238979.0,271.1584,272.9439,270.8865,272.6266,238979.0
2021-06-18 11:30:00,300.77,301.96,300.68,301.65,166174.0,272.5904,273.6689,272.5088,273.3879,166174.0
2021-06-18 12:00:00,301.63,302.23,301.22,301.98,130967.0,273.3698,273.9136,272.9982,273.687,130967.0
2021-06-18 12:30:00,301.96,302.03,301.12,301.31,102554.0,273.6689,273.7323,272.9076,273.0798,102554.0
2021-06-18 13:00:00,301.33,301.88,301.16,301.31,76428.0,273.0979,273.5964,272.9439,273.0798,76428.0
2021-06-18 13:30:00,301.37,302.05,301.23,302.04,93859.0,273.1342,273.7505,273.0073,273.7414,93859.0
2021-06-18 14:00:00,302.01,302.32,301.66,302.27,90904.0,273.7142,273.9952,273.397,273.9499,90904.0
2021-06-18 14:30:00,302.2,302.45,302.0,302.25,121626.0,273.8864,274.113,273.7052,273.9317,121626.0
2021-06-18 15:00:00,302.24,302.94,302.06,302.82,167897.0,273.9227,274.5571,273.7595,274.4483,167897.0
2021-06-18 15:30:00,302.79,303.83,302.2,302.64,647474.0,274.4211,275.3637,273.8864,274.2852,647474.0
2021-06-21 09:30:00,305.25,308.53,304.87,306.59,415867.0,276.6507,279.6233,276.3063,277.8651,415867.0
2021-06-21 10:00:00,306.64,307.96,305.97,307.96,194461.0,277.9104,279.1068,277.3032,279.1068,194461.0
2021-06-21 10:30:00,308.0,308.72,307.72,307.88,165381.0,279.143,279.7955,278.8892,279.0342,165381.0
2021-06-21 11:00:00,307.89,308.25,307.43,308.0,151898.0,279.0433,279.3696,278.6264,279.143,151898.0
2021-06-21 11:30:00,308.0,308.65,307.39,307.48,95347.0,279.143,279.7321,278.5902,278.6717,95347.0
2021-06-21 12:00:00,307.44,307.57,306.97,307.17,92699.0,278.6355,278.7533,278.2095,278.3908,92699.0
2021-06-21 12:30:00,307.2,307.58,307.01,307.24,64346.0,278.418,278.7624,278.2458,278.4542,64346.0
2021-06-21 13:00:00,307.28,307.82,307.22,307.46,69032.0,278.4905,278.9799,278.4361,278.6536,69032.0
2021-06-21 13:30:00,307.49,308.14,307.43,308.0,79804.0,278.6808,279.2699,278.6264,279.143,79804.0
2021-06-21 14:00:00,308.0,308.01,307.44,307.57,87035.0,279.143,279.1521,278.6355,278.7533,87035.0
2021-06-21 14:30:00,307.55,307.91,307.44,307.64,73840.0,278.7352,279.0614,278.6355,278.8167,73840.0
2021-06-21 15:00:00,307.67,308.13,307.47,307.97,75430.0,278.8439,279.2608,278.6627,279.1158,75430.0
2021-06-21 15:30:00,308.0,308.14,307.3,307.55,280537.0,279.143,279.2699,278.5086,278.7352,280537.0
2021-06-22 09:30:00,309.13,310.6,308.29,310.53,338574.0,280.1671,281.4994,279.4058,281.436,338574.0
2021-06-22 10:00:00,310.6,312.37,310.29,311.7,270272.0,281.4994,283.1036,281.2185,282.4963,270272.0
2021-06-22 10:30:00,311.68,312.86,311.57,312.83,162847.0,282.4782,283.5477,282.3785,283.5205,162847.0
2021-06-22 11:00:00,312.79,313.31,312.45,312.67,136606.0,283.4842,283.9555,283.1761,283.3755,136606.0
2021-06-22 11:30:00,312.72,312.82,311.94,311.98,76022.0,283.4208,283.5114,282.7139,282.7501,76022.0
2021-06-22 12:00:00,311.96,312.57,311.95,312.16,98460.0,282.732,283.2848,282.7229,282.9132,98460.0
2021-06-22 12:30:00,312.15,312.17,311.7,311.71,60046.0,282.9042,282.9223,282.4963,282.5054,60046.0
2021-06-22 13:00:00,311.68,312.05,311.51,311.82,56275.0,282.4782,282.8136,282.3241,282.6051,56275.0
2021-06-22 13:30:00,311.86,312.37,311.79,312.18,78871.0,282.6414,283.1036,282.5779,282.9314,78871.0
2021-06-22 14:00:00,312.18,314.91,312.18,313.53,283287.0,282.9314,285.4056,282.9314,284.1549,283287.0
2021-06-22 14:30:00,313.53,313.71,312.86,313.01,97519.0,284.1549,284.318,283.5477,283.6836,97519.0
2021-06-22 15:00:00,313.04,314.13,312.98,313.96,101025.0,283.7108,284.6987,283.6564,284.5446,101025.0
2021-06-22 15:30:00,314.01,314.06,312.64,312.72,372732.0,284.5899,284.6352,283.3483,283.4208,372732.0
2021-06-23 09:30:00,312.33,313.66,310.66,311.64,237096.0,283.0673,284.2727,281.5538,282.442,237096.0
2021-06-23 10:00:00,311.63,312.23,310.63,311.72,159548.0,282.4329,282.9767,281.5266,282.5145,159548.0
2021-06-23 10:30:00,311.67,312.18,311.05,312.0,64380.0,282.4692,282.9314,281.9072,282.7682,64380.0
2021-06-23 11:00:00,311.89,311.96,310.94,311.13,59675.0,282.6685,282.732,281.8076,281.9798,59675.0
2021-06-23 11:30:00,311.13,311.5,310.88,311.12,68305.0,281.9798,282.3151,281.7532,281.9707,68305.0
2021-06-23 12:00:00,311.08,311.88,311.02,311.65,56589.0,281.9344,282.6595,281.8801,282.451,56589.0
2021-06-23 12:30:00,311.68,311.96,311.36,311.91,72936.0,282.4782,282.732,282.1882,282.6867,72936.0
2021-06-23 13:00:00,311.94,312.3,311.89,311.98,53451.0,282.7139,283.0401,282.6685,282.7501,53451.0
2021-06-23 13:30:00,312.0,312.09,311.73,311.84,76494.0,282.7682,282.8498,282.5235,282.6232,76494.0
2021-06-23 14:00:00,311.85,312.23,311.61,312.1,89883.0,282.6323,282.9767,282.4148,282.8589,89883.0
2021-06-23 14:30:00,312.07,312.37,312.01,312.26,64619.0,282.8317,283.1036,282.7773,283.0039,64619.0
2021-06-23 15:00:00,312.21,312.48,312.17,312.41,82065.0,282.9586,283.2033,282.9223,283.1398,82065.0
2021-06-23 15:30:00,312.42,312.51,311.55,311.56,311192.0,283.1489,283.2305,282.3604,282.3695,311192.0
2021-06-24 09:30:00,313.12,314.84,313.08,313.5,226839.0,283.7833,285.3422,283.7471,284.1277,226839.0
2021-06-24 10:00:00,313.6,313.81,311.89,312.84,143896.0,284.2183,284.4087,282.6685,283.5295,143896.0
2021-06-24 10:30:00,312.9,313.45,312.21,312.66,84569.0,283.5839,284.0824,282.9586,283.3664,84569.0
2021-06-24 11:00:00,312.75,312.78,311.9,312.1,64566.0,283.448,283.4752,282.6776,282.8589,64566.0
2021-06-24 11:30:00,312.15,312.51,311.98,312.25,56208.0,282.9042,283.2305,282.7501,282.9948,56208.0
2021-06-24 12:00:00,312.29,312.54,311.96,312.47,82677.0,283.0311,283.2576,282.732,283.1942,82677.0
2021-06-24 12:30:00,312.46,313.49,312.39,313.29,86398.0,283.1851,284.1186,283.1217,283.9374,86398.0
2021-06-24 13:00:00,313.32,313.32,312.47,312.54,71044.0,283.9646,283.9646,283.1942,283.2576,71044.0
2021-06-24 13:30:00,312.5,312.66,312.24,312.62,61686.0,283.2214,283.3664,282.9858,283.3301,61686.0
2021-06-24 14:00:00,312.66,313.0,312.25,312.87,85680.0,283.3664,283.6745,282.9948,283.5567,85680.0
2021-06-24 14:30:00,312.87,312.95,312.39,312.55,69412.0,283.5567,283.6292,283.1217,283.2667,69412.0
2021-06-24 15:00:00,312.52,312.64,312.16,312.2,97811.0,283.2395,283.3483,282.9132,282.9495,97811.0
2021-06-24 15:30:00,312.18,312.59,311.67,311.93,301963.0,282.9314,283.303,282.4692,282.7048,301963.0
2021-06-25 09:30:00,312.0,313.44,311.55,313.19,378315.0,282.7682,284.0733,282.3604,283.8467,378315.0
2021-06-25 10:00:00,313.24,314.18,312.83,312.83,192275.0,283.8921,284.744,283.5205,283.5205,192275.0
2021-06-25 10:30:00,312.82,313.19,312.25,312.33,123123.0,283.5114,283.8467,282.9948,283.0673,123123.0
2021-06-25 11:00:00,312.27,313.4,312.07,313.24,127285.0,283.0129,284.0371,282.8317,283.8921,127285.0
2021-06-25 11:30:00,313.26,313.34,312.84,313.01,74684.0,283.9102,283.9827,283.5295,283.6836,74684.0
2021-06-25 12:00:00,312.94,313.07,312.78,312.9,52839.0,283.6202,283.738,283.4752,283.5839,52839.0
2021-06-25 12:30:00,312.92,313.18,312.77,313.06,171244.0,283.602,283.8377,283.4661,283.7289,171244.0
2021-06-25 13:00:00,313.12,313.7,312.88,313.58,139309.0,283.7833,284.309,283.5658,284.2002,139309.0
2021-06-25 13:30:00,313.68,314.75,313.6,314.69,134708.0,284.2908,285.2606,284.2183,285.2062,134708.0
2021-06-25 14:00:00,314.7,315.03,314.1,314.18,139975.0,285.2153,285.5144,284.6715,284.744,139975.0
2021-06-25 14:30:00,314.15,314.33,313.99,314.3,115921.0,284.7168,284.8799,284.5718,284.8527,115921.0
2021-06-25 15:00:00,314.32,315.46,314.22,315.04,251077.0,284.8709,285.9041,284.7802,285.5234,251077.0
2021-06-25 15:30:00,315.04,315.07,312.88,313.72,693631.0,285.5234,285.5506,283.5658,284.3271,693631.0
2021-06-28 09:30:00,313.66,313.87,311.36,313.33,227288.0,284.2727,284.463,282.1882,283.9736,227288.0
2021-06-28 10:00:00,313.3,314.42,312.78,314.31,166077.0,283.9464,284.9615,283.4752,284.8618,166077.0
2021-06-28 10:30:00,314.37,314.4,313.53,313.78,92017.0,284.9162,284.9434,284.1549,284.3815,92017.0
2021-06-28 11:00:00,313.81,314.81,313.64,314.71,90731.0,284.4087,285.315,284.2546,285.2243,90731.0
2021-06-28 11:30:00,314.66,315.27,314.4,315.18,80661.0,285.179,285.7319,284.9434,285.6503,80661.0
2021-06-28 12:00:00,315.17,315.2,314.03,314.2,66172.0,285.6412,285.6684,284.608,284.7621,66172.0
2021-06-28 12:30:00,314.2,314.25,313.72,313.73,32980.0,284.7621,284.8074,284.3271,284.3362,32980.0
2021-06-28 13:00:00,313.6,313.81,313.4,313.63,44190.0,284.2183,284.4087,284.0371,284.2455,44190.0
2021-06-28 13:30:00,313.63,314.44,313.6,314.44,41888.0,284.2455,284.9796,284.2183,284.9796,41888.0
2021-06-28 14:00:00,314.49,314.59,314.21,314.32,44092.0,285.0249,285.1156,284.7712,284.8709,44092.0
2021-06-28 14:30:00,314.33,314.43,314.02,314.02,47092.0,284.8799,284.9706,284.599,284.599,47092.0
2021-06-28 15:00:00,314.08,314.34,313.54,314.25,70122.0,284.6534,284.889,284.164,284.8074,70122.0
2021-06-28 15:30:00,314.33,314.5,314.13,314.35,161082.0,284.8799,285.034,284.6987,284.8981,161082.0
2021-06-29 09:30:00,315.77,318.31,315.56,318.2,329164.0,286.185,288.487,285.9947,288.3874,329164.0
2021-06-29 10:00:00,318.2,319.8,317.93,319.12,248813.0,288.3874,289.8374,288.1426,289.2212,248813.0
2021-06-29 10:30:00,319.12,320.3,319.12,319.79,156971.0,289.2212,290.2906,289.2212,289.8284,156971.0
2021-06-29 11:00:00,319.83,320.03,318.76,319.19,111401.0,289.8646,290.0459,288.8949,289.2846,111401.0
2021-06-29 11:30:00,319.18,319.23,318.46,318.57,75954.0,289.2755,289.3208,288.623,288.7227,75954.0
2021-06-29 12:00:00,318.6,318.6,317.47,317.83,102813.0,288.7499,288.7499,287.7257,288.052,102813.0
2021-06-29 12:30:00,317.85,317.93,317.4,317.54,60363.0,288.0701,288.1426,287.6623,287.7892,60363.0
2021-06-29 13:00:00,317.54,317.64,316.9,316.99,78768.0,287.7892,287.8798,287.2091,287.2907,78768.0
2021-06-29 13:30:00,316.98,317.9,316.96,317.86,76979.0,287.2817,288.1155,287.2635,288.0792,76979.0
2021-06-29 14:00:00,317.82,318.46,317.65,318.26,104483.0,288.043,288.623,287.8889,288.4417,104483.0
2021-06-29 14:30:00,318.22,318.69,317.79,318.67,74000.0,288.4055,288.8314,288.0158,288.8133,74000.0
2021-06-29 15:00:00,318.66,318.8,318.24,318.49,94440.0,288.8043,288.9311,288.4236,288.6502,94440.0
2021-06-29 15:30:00,318.47,318.56,318.08,318.22,221371.0,288.6321,288.7136,288.2786,288.4055,221371.0
2021-06-30 09:30:00,317.94,320.29,317.85,319.56,195985.0,288.1517,290.2815,288.0701,289.6199,195985.0
2021-06-30 10:00:00,319.61,320.13,318.8,318.95,100842.0,289.6652,290.1365,288.9311,289.0671,100842.0
2021-06-30 10:30:00,318.86,319.42,318.03,318.17,103612.0,288.9855,289.493,288.2333,288.3602,103612.0
2021-06-30 11:00:00,318.17,318.43,317.69,318.37,104813.0,288.3602,288.5958,287.9251,288.5414,104813.0
2021-06-30 11:30:00,318.41,319.17,318.41,318.91,97451.0,288.5777,289.2665,288.5777,289.0308,97451.0
2021-06-30 12:00:00,318.9,319.0,318.53,318.72,44239.0,289.0218,289.1124,288.6864,288.8586,44239.0
2021-06-30 12:30:00,318.64,318.95,318.64,318.78,43272.0,288.7861,289.0671,288.7861,288.913,43272.0
2021-06-30 13:00:00,318.76,318.8,318.21,318.56,47241.0,288.8949,288.9311,288.3964,288.7136,47241.0
2021-06-30 13:30:00,318.53,318.71,318.35,318.55,59120.0,288.6864,288.8496,288.5233,288.7046,59120.0
2021-06-30 14:00:00,318.5,319.52,318.4,319.49,91992.0,288.6592,289.5837,288.5686,289.5565,91992.0
2021-06-30 14:30:00,319.47,319.59,318.9,318.91,62108.0,289.5384,289.6471,289.0218,289.0308,62108.0
2021-06-30 15:00:00,318.98,319.5,318.85,319.34,74248.0,289.0943,289.5656,288.9765,289.4205,74248.0
2021-06-30 15:30:00,319.32,319.6,318.7,318.76,311707.0,289.4024,289.6562,288.8405,288.8949,311707.0
2021-07-01 09:30:00,319.91,320.22,318.5,320.1,148063.0,289.9371,290.2181,288.6592,290.1093,148063.0
2021-07-01 10:00:00,320.06,320.37,319.15,319.18,102312.0,290.0731,290.354,289.2483,289.2755,102312.0
2021-07-01 10:30:00,319.23,320.3,319.17,319.56,85573.0,289.3208,290.2906,289.2665,289.6199,85573.0
2021-07-01 11:00:00,319.58,321.02,319.53,320.94,148256.0,289.6381,290.9431,289.5927,290.8706,148256.0
2021-07-01 11:30:00,321.01,321.32,320.8,321.07,66720.0,290.9341,291.215,290.7438,290.9885,66720.0
2021-07-01 12:00:00,321.05,321.05,320.29,320.54,86807.0,290.9703,290.9703,290.2815,290.5081,86807.0
2021-07-01 12:30:00,320.56,320.99,320.37,320.82,50482.0,290.5262,290.916,290.354,290.7619,50482.0
2021-07-01 13:00:00,320.78,321.24,320.66,321.03,51127.0,290.7256,291.1425,290.6169,290.9522,51127.0
2021-07-01 13:30:00,321.04,321.08,320.54,320.63,83125.0,290.9613,290.9975,290.5081,290.5897,83125.0
2021-07-01 14:00:00,320.57,320.94,320.4,320.89,61727.0,290.5353,290.8706,290.3812,290.8253,61727.0
2021-07-01 14:30:00,320.89,321.1,320.71,320.96,105135.0,290.8253,291.0156,290.6622,290.8888,105135.0
2021-07-01 15:00:00,320.96,321.21,320.9,321.01,115207.0,290.8888,291.1153,290.8344,290.9341,115207.0
2021-07-01 15:30:00,321.03,321.69,320.99,321.59,267458.0,290.9522,291.5504,290.916,291.4597,267458.0
2021-07-02 09:30:00,322.53,322.72,321.35,322.06,164974.0,292.3117,292.4839,291.2422,291.8857,164974.0
2021-07-02 10:00:00,322.06,322.65,321.51,321.72,70558.0,291.8857,292.4204,291.3872,291.5776,70558.0
2021-07-02 10:30:00,321.81,322.35,321.58,322.3,62730.0,291.6591,292.1485,291.4507,292.1032,62730.0
2021-07-02 11:00:00,322.28,322.28,321.75,322.07,56875.0,292.0851,292.0851,291.6047,291.8948,56875.0
2021-07-02 11:30:00,322.06,322.61,322.01,322.48,62433.0,291.8857,292.3842,291.8404,292.2664,62433.0
2021-07-02 12:00:00,322.5,322.63,321.8,322.22,53242.0,292.2845,292.4023,291.6501,292.0307,53242.0
2021-07-02 12:30:00,322.23,322.87,322.2,322.77,64971.0,292.0398,292.6198,292.0126,292.5292,64971.0
2021-07-02 13:00:00,322.81,323.12,322.4,322.63,54658.0,292.5654,292.8464,292.1938,292.4023,54658.0
2021-07-02 13:30:00,322.62,322.85,322.49,322.77,60022.0,292.3932,292.6017,292.2754,292.5292,60022.0
2021-07-02 14:00:00,322.73,322.97,322.67,322.75,47117.0,292.4929,292.7104,292.4385,292.5111,47117.0
2021-07-02 14:30:00,322.78,322.8,322.27,322.54,97022.0,292.5382,292.5564,292.076,292.3207,97022.0
2021-07-02 15:00:00,322.53,322.96,322.51,322.88,59522.0,292.3117,292.7014,292.2935,292.6289,59522.0
2021-07-02 15:30:00,322.89,323.03,322.51,322.77,226821.0,292.6379,292.7648,292.2935,292.5292,226821.0
2021-07-06 09:30:00,322.83,323.83,320.64,320.86,193939.0,292.5836,293.4899,290.5987,290.7981,193939.0
2021-07-06 10:00:00,320.66,320.8,318.77,319.45,112651.0,290.6169,290.7438,288.9039,289.5202,112651.0
2021-07-06 10:30:00,319.36,319.38,317.62,317.63,115683.0,289.4387,289.4568,287.8617,287.8708,115683.0
2021-07-06 11:00:00,317.67,317.96,316.8,317.94,152718.0,287.907,288.1698,287.1185,288.1517,152718.0
2021-07-06 11:30:00,317.94,318.56,317.59,317.89,106764.0,288.1517,288.7136,287.8345,288.1064,106764.0
2021-07-06 12:00:00,317.9,318.92,317.66,318.46,68276.0,288.1155,289.0399,287.8979,288.623,68276.0
2021-07-06 12:30:00,318.38,318.5,317.83,318.42,69617.0,288.5505,288.6592,288.052,288.5867,69617.0
2021-07-06 13:00:00,318.49,319.58,318.49,319.39,57273.0,288.6502,289.6381,288.6502,289.4659,57273.0
2021-07-06 13:30:00,319.29,319.48,319.0,319.18,51170.0,289.3752,289.5474,289.1124,289.2755,51170.0
2021-07-06 14:00:00,319.3,319.5,319.01,319.48,57653.0,289.3843,289.5656,289.1215,289.5474,57653.0
2021-07-06 14:30:00,319.48,319.48,318.63,318.81,101545.0,289.5474,289.5474,288.7771,288.9402,101545.0
2021-07-06 15:00:00,318.79,319.5,318.66,319.45,109712.0,288.9221,289.5656,288.8043,289.5202,109712.0
2021-07-06 15:30:00,319.48,319.61,318.62,319.26,269585.0,289.5474,289.6652,288.768,289.348,269585.0
2021-07-07 09:30:00,318.49,321.44,318.25,320.76,266070.0,288.6502,291.3238,288.4327,290.7075,266070.0
2021-07-07 10:00:00,320.73,322.03,320.73,321.84,137310.0,290.6803,291.8585,290.6803,291.6863,137310.0
2021-07-07 10:30:00,321.82,321.9,320.7,321.48,140619.0,291.6682,291.7407,290.6531,291.36,140619.0
2021-07-07 11:00:00,321.45,323.45,321.45,323.39,121625.0,291.3329,293.1455,291.3329,293.0911,121625.0
2021-07-07 11:30:00,323.41,324.4,323.06,323.81,130544.0,293.1092,294.0065,292.792,293.4717,130544.0
2021-07-07 12:00:00,323.81,324.42,323.32,323.54,76786.0,293.4717,294.0246,293.0277,293.227,76786.0
2021-07-07 12:30:00,323.59,323.78,323.12,323.67,64621.0,293.2724,293.4446,292.8464,293.3449,64621.0
2021-07-07 13:00:00,323.71,323.71,323.25,323.52,78649.0,293.3811,293.3811,292.9642,293.2089,78649.0
2021-07-07 13:30:00,323.52,323.69,323.01,323.02,70361.0,293.2089,293.363,292.7467,292.7558,70361.0
2021-07-07 14:00:00,323.06,323.16,322.18,322.3,109199.0,292.792,292.8826,291.9945,292.1032,109199.0
2021-07-07 14:30:00,322.31,322.72,322.22,322.7,62022.0,292.1123,292.4839,292.0307,292.4657,62022.0
2021-07-07 15:00:00,322.69,323.55,322.66,323.55,94909.0,292.4567,293.2361,292.4295,293.2361,94909.0
2021-07-07 15:30:00,323.53,323.75,323.2,323.31,252348.0,293.218,293.4174,292.9189,293.0186,252348.0
2021-07-08 09:30:00,319.07,320.21,316.88,317.75,296370.0,289.1758,290.209,287.191,287.9795,296370.0
2021-07-08 10:00:00,317.72,318.17,314.8,315.38,236935.0,287.9523,288.3602,285.3059,285.8316,236935.0
2021-07-08 10:30:00,315.52,316.41,315.15,315.37,208043.0,285.9584,286.7651,285.6231,285.8225,208043.0
2021-07-08 11:00:00,315.44,318.66,315.25,318.62,144884.0,285.8859,288.8043,285.7137,288.768,144884.0
2021-07-08 11:30:00,318.69,319.75,318.16,319.65,98741.0,288.8314,289.7921,288.3511,289.7015,98741.0
2021-07-08 12:00:00,319.69,320.06,319.05,319.83,93124.0,289.7378,290.0731,289.1577,289.8646,93124.0
2021-07-08 12:30:00,319.78,320.33,319.64,320.16,71770.0,289.8193,290.3178,289.6924,290.1637,71770.0
2021-07-08 13:00:00,320.17,320.18,318.75,319.09,99494.0,290.1728,290.1818,288.8858,289.194,99494.0
2021-07-08 13:30:00,319.09,319.2,317.8,318.09,87663.0,289.194,289.2937,288.0248,288.2877,87663.0
2021-07-08 14:00:00,318.12,318.35,317.41,317.63,94914.0,288.3148,288.5233,287.6714,287.8708,94914.0
2021-07-08 14:30:00,317.62,318.51,317.48,318.35,75579.0,287.8617,288.6683,287.7348,288.5233,75579.0
2021-07-08 15:00:00,318.35,318.69,318.0,318.29,115865.0,288.5233,288.8314,288.2061,288.4689,115865.0
2021-07-08 15:30:00,318.41,318.73,317.26,318.54,353923.0,288.5777,288.8677,287.5354,288.6955,353923.0
2021-07-09 09:30:00,320.54,322.84,320.18,322.37,226505.0,290.5081,292.5926,290.1818,292.1667,226505.0
2021-07-09 10:00:00,322.43,323.31,321.5,321.93,103206.0,292.221,293.0186,291.3782,291.7679,103206.0
2021-07-09 10:30:00,321.89,322.08,320.2,320.24,70743.0,291.7316,291.9038,290.2,290.2362,70743.0
2021-07-09 11:00:00,320.29,321.49,320.29,321.47,79809.0,290.2815,291.3691,290.2815,291.351,79809.0
2021-07-09 11:30:00,321.52,322.25,321.45,321.5,65240.0,291.3963,292.0579,291.3329,291.3782,65240.0
2021-07-09 12:00:00,321.54,321.61,320.74,320.77,49323.0,291.4144,291.4779,290.6894,290.7166,49323.0
2021-07-09 12:30:00,320.78,321.08,320.53,320.58,41627.0,290.7256,290.9975,290.499,290.5444,41627.0
2021-07-09 13:00:00,320.6,320.9,320.47,320.79,39019.0,290.5625,290.8344,290.4447,290.7347,39019.0
2021-07-09 13:30:00,320.85,321.27,320.6,320.85,44272.0,290.7891,291.1697,290.5625,290.7891,44272.0
2021-07-09 14:00:00,320.93,321.21,320.82,321.12,40878.0,290.8616,291.1153,290.7619,291.0338,40878.0
2021-07-09 14:30:00,321.13,321.87,321.12,321.83,56973.0,291.0428,291.7135,291.0338,291.6773,56973.0
2021-07-09 15:00:00,321.78,322.29,321.77,322.29,72396.0,291.6319,292.0942,291.6229,292.0942,72396.0
2021-07-09 15:30:00,322.28,322.65,321.9,322.1,305450.0,292.0851,292.4204,291.7407,291.922,305450.0
2021-07-12 09:30:00,321.07,324.0,320.72,323.74,208794.0,290.9885,293.6439,290.6712,293.4083,208794.0
2021-07-12 10:00:00,323.82,323.82,321.91,322.94,108152.0,293.4808,293.4808,291.7498,292.6833,108152.0
2021-07-12 10:30:00,322.94,323.05,321.93,322.3,101020.0,292.6833,292.7829,291.7679,292.1032,101020.0
2021-07-12 11:00:00,322.34,322.44,321.37,321.5,86693.0,292.1395,292.2301,291.2603,291.3782,86693.0
2021-07-12 11:30:00,321.43,321.5,320.53,321.08,77402.0,291.3147,291.3782,290.499,290.9975,77402.0
2021-07-12 12:00:00,321.05,321.87,320.98,321.68,72610.0,290.9703,291.7135,290.9069,291.5413,72610.0
2021-07-12 12:30:00,321.67,321.77,321.42,321.64,41257.0,291.5322,291.6229,291.3057,291.5051,41257.0
2021-07-12 13:00:00,321.62,321.84,321.5,321.79,51576.0,291.4869,291.6863,291.3782,291.641,51576.0
2021-07-12 13:30:00,321.71,322.08,321.67,321.9,52801.0,291.5685,291.9038,291.5322,291.7407,52801.0
2021-07-12 14:00:00,321.92,322.09,321.63,321.82,54391.0,291.7588,291.9129,291.496,291.6682,54391.0
2021-07-12 14:30:00,321.82,321.82,320.8,320.99,82628.0,291.6682,291.6682,290.7438,290.916,82628.0
2021-07-12 15:00:00,321.03,321.25,320.85,321.22,76704.0,290.9522,291.1516,290.7891,291.1244,76704.0
2021-07-12 15:30:00,321.21,321.8,321.0,321.7,215811.0,291.1153,291.6501,290.925,291.5594,215811.0
2021-07-13 09:30:00,322.44,323.29,321.09,321.2,152059.0,292.2301,293.0005,291.0066,291.1063,152059.0
2021-07-13 10:00:00,321.26,321.26,320.17,320.25,118667.0,291.1607,291.1607,290.1728,290.2453,118667.0
2021-07-13 10:30:00,320.3,320.85,319.82,319.82,107431.0,290.2906,290.7891,289.8556,289.8556,107431.0
2021-07-13 11:00:00,319.86,320.71,319.85,320.12,87264.0,289.8918,290.6622,289.8828,290.1275,87264.0
2021-07-13 11:30:00,320.12,320.42,319.98,320.11,138718.0,290.1275,290.3994,290.0006,290.1184,138718.0
2021-07-13 12:00:00,320.14,320.39,319.01,319.25,68410.0,290.1456,290.3722,289.1215,289.339,68410.0
2021-07-13 12:30:00,319.23,319.26,318.4,318.68,104005.0,289.3208,289.348,288.5686,288.8224,104005.0
2021-07-13 13:00:00,318.71,318.77,317.61,317.65,114483.0,288.8496,288.9039,287.8526,287.8889,114483.0
2021-07-13 13:30:00,317.65,318.23,317.45,317.71,100750.0,287.8889,288.4145,287.7076,287.9433,100750.0
2021-07-13 14:00:00,317.68,317.7,316.83,317.59,174591.0,287.9161,287.9342,287.1457,287.8345,174591.0
2021-07-13 14:30:00,317.59,318.08,317.37,317.95,132292.0,287.8345,288.2786,287.6351,288.1608,132292.0
2021-07-13 15:00:00,317.89,318.11,316.94,317.11,153720.0,288.1064,288.3058,287.2454,287.3995,153720.0
2021-07-13 15:30:00,317.11,317.74,316.92,317.29,391927.0,287.3995,287.9704,287.2273,287.5626,391927.0
2021-07-14 09:30:00,318.75,319.5,318.01,318.9,240447.0,288.8858,289.5656,288.2152,289.0218,240447.0
2021-07-14 10:00:00,318.92,319.29,318.14,318.87,136378.0,289.0399,289.3752,288.333,288.9946,136378.0
2021-07-14 10:30:00,318.87,319.08,318.06,319.02,194056.0,288.9946,289.1849,288.2605,289.1305,194056.0
2021-07-14 11:00:00,318.98,319.17,318.66,318.88,89413.0,289.0943,289.2665,288.8043,289.0036,89413.0
2021-07-14 11:30:00,318.92,319.16,318.72,318.8,88693.0,289.0399,289.2574,288.8586,288.9311,88693.0
2021-07-14 12:00:00,318.89,319.92,318.85,319.7,100290.0,289.0127,289.9462,288.9765,289.7468,100290.0
2021-07-14 12:30:00,319.71,319.86,318.97,319.26,77776.0,289.7559,289.8918,289.0852,289.348,77776.0
2021-07-14 13:00:00,319.33,319.59,319.18,319.54,70949.0,289.4115,289.6471,289.2755,289.6018,70949.0
2021-07-14 13:30:00,319.54,319.95,318.89,319.04,83930.0,289.6018,289.9734,289.0127,289.1487,83930.0
2021-07-14 14:00:00,319.04,319.31,318.92,319.13,81548.0,289.1487,289.3934,289.0399,289.2302,81548.0
2021-07-14 14:30:00,319.15,320.02,319.07,319.69,85767.0,289.2483,290.0368,289.1758,289.7378,85767.0
2021-07-14 15:00:00,319.69,319.97,319.51,319.75,63676.0,289.7378,289.9915,289.5746,289.7921,63676.0
2021-07-14 15:30:00,319.73,320.06,319.07,319.25,281666.0,289.774,290.0731,289.1758,289.339,281666.0
2021-07-15 09:30:00,317.38,321.52,317.36,321.42,213173.0,287.6442,291.3963,287.6261,291.3057,213173.0
2021-07-15 10:00:00,321.41,322.28,321.08,321.56,99535.0,291.2966,292.0851,290.9975,291.4325,99535.0
2021-07-15 10:30:00,321.63,322.42,321.36,321.54,148114.0,291.496,292.212,291.2513,291.4144,148114.0
2021-07-15 11:00:00,321.39,321.39,320.05,320.48,119575.0,291.2785,291.2785,290.064,290.4537,119575.0
2021-07-15 11:30:00,320.45,321.11,320.3,320.36,52333.0,290.4265,291.0247,290.2906,290.345,52333.0
2021-07-15 12:00:00,320.36,321.02,320.31,320.87,36708.0,290.345,290.9431,290.2997,290.8072,36708.0
2021-07-15 12:30:00,320.95,321.81,320.94,321.76,49547.0,290.8797,291.6591,290.8706,291.6138,49547.0
2021-07-15 13:00:00,321.73,322.34,321.03,321.28,81409.0,291.5866,292.1395,290.9522,291.1788,81409.0
2021-07-15 13:30:00,321.27,321.85,320.98,321.76,80904.0,291.1697,291.6954,290.9069,291.6138,80904.0
2021-07-15 14:00:00,321.71,322.69,321.65,322.68,99375.0,291.5685,292.4567,291.5141,292.4476,99375.0
2021-07-15 14:30:00,322.65,322.65,322.05,322.41,84436.0,292.4204,292.4204,291.8766,292.2029,84436.0
2021-07-15 15:00:00,322.54,322.96,322.42,322.86,108262.0,292.3207,292.7014,292.212,292.6107,108262.0
2021-07-15 15:30:00,322.86,322.93,322.31,322.61,201848.0,292.6107,292.6742,292.1123,292.3842,201848.0
2021-07-16 09:30:00,324.0,326.28,323.28,326.0,390410.0,293.6439,295.7103,292.9914,295.4566,390410.0
2021-07-16 10:00:00,325.94,326.26,324.13,324.61,162573.0,295.4022,295.6922,293.7618,294.1968,162573.0
2021-07-16 10:30:00,324.66,325.24,324.34,324.67,86461.0,294.2421,294.7678,293.9521,294.2512,86461.0
2021-07-16 11:00:00,324.72,325.43,324.02,325.26,69496.0,294.2965,294.94,293.6621,294.7859,69496.0
2021-07-16 11:30:00,325.3,325.95,324.96,325.48,154757.0,294.8221,295.4112,294.514,294.9853,154757.0
2021-07-16 12:00:00,325.48,325.58,324.35,324.4,150455.0,294.9853,295.0759,293.9611,294.0065,150455.0
2021-07-16 12:30:00,324.42,324.42,323.51,324.0,220810.0,294.0246,294.0246,293.1998,293.6439,220810.0
2021-07-16 13:00:00,323.91,324.2,323.1,323.11,135838.0,293.5624,293.8252,292.8283,292.8373,135838.0
2021-07-16 13:30:00,323.13,323.38,322.84,323.0,99386.0,292.8555,293.082,292.5926,292.7376,99386.0
2021-07-16 14:00:00,323.09,323.14,322.03,322.18,146152.0,292.8192,292.8645,291.8585,291.9945,146152.0
2021-07-16 14:30:00,322.2,322.29,321.67,322.0,95083.0,292.0126,292.0942,291.5322,291.8313,95083.0
2021-07-16 15:00:00,321.93,322.08,321.4,321.85,117188.0,291.7679,291.9038,291.2875,291.6954,117188.0
2021-07-16 15:30:00,321.81,322.05,321.4,321.5,221161.0,291.6591,291.8766,291.2875,291.3782,221161.0
2021-07-19 09:30:00,317.99,318.78,315.56,315.98,338465.0,288.197,288.913,285.9947,286.3753,338465.0
2021-07-19 10:00:00,315.85,317.26,314.91,317.09,190821.0,286.2575,287.5354,285.4056,287.3813,190821.0
2021-07-19 10:30:00,316.97,317.48,315.62,317.45,188545.0,287.2726,287.7348,286.0491,287.7076,188545.0
2021-07-19 11:00:00,317.46,318.77,316.57,317.21,147905.0,287.7167,288.9039,286.9101,287.4901,147905.0
2021-07-19 11:30:00,317.27,318.34,317.09,318.24,68981.0,287.5445,288.5142,287.3813,288.4236,68981.0
2021-07-19 12:00:00,318.18,318.19,316.61,317.18,88900.0,288.3692,288.3783,286.9463,287.4629,88900.0
2021-07-19 12:30:00,317.23,317.49,316.76,317.45,68025.0,287.5082,287.7439,287.0823,287.7076,68025.0
2021-07-19 13:00:00,317.38,318.67,317.22,317.24,85016.0,287.6442,288.8133,287.4992,287.5173,85016.0
2021-07-19 13:30:00,317.24,317.49,316.8,317.1,62341.0,287.5173,287.7439,287.1185,287.3904,62341.0
2021-07-19 14:00:00,317.07,317.75,316.81,317.57,67603.0,287.3632,287.9795,287.1276,287.8164,67603.0
2021-07-19 14:30:00,317.55,317.55,316.15,316.67,66634.0,287.7983,287.7983,286.5294,287.0007,66634.0
2021-07-19 15:00:00,316.7,317.55,316.6,316.69,91841.0,287.0279,287.7983,286.9373,287.0188,91841.0
2021-07-19 15:30:00,316.72,318.95,316.62,318.95,315524.0,287.046,289.0671,286.9554,289.0671,315524.0
2021-07-20 09:30:00,318.5,322.33,318.27,322.29,283938.0,288.6592,292.1304,288.4508,292.0942,283938.0
2021-07-20 10:00:00,322.25,323.32,321.88,322.5,177865.0,292.0579,293.0277,291.7226,292.2845,177865.0
2021-07-20 10:30:00,322.54,324.31,322.02,324.2,189608.0,292.3207,293.9249,291.8494,293.8252,189608.0
2021-07-20 11:00:00,324.28,324.65,323.46,323.46,133906.0,293.8977,294.233,293.1545,293.1545,133906.0
2021-07-20 11:30:00,323.46,324.97,323.25,324.97,136428.0,293.1545,294.5231,292.9642,294.5231,136428.0
2021-07-20 12:00:00,324.99,325.73,324.94,325.45,129295.0,294.5412,295.2119,294.4959,294.9581,129295.0
2021-07-20 12:30:00,325.54,326.13,325.35,325.52,115484.0,295.0397,295.5744,294.8675,295.0215,115484.0
2021-07-20 13:00:00,325.45,325.78,324.53,324.66,98658.0,294.9581,295.2572,294.1243,294.2421,98658.0
2021-07-20 13:30:00,324.7,325.02,324.06,324.91,171845.0,294.2784,294.5684,293.6983,294.4687,171845.0
2021-07-20 14:00:00,324.91,325.64,324.9,325.24,81160.0,294.4687,295.1303,294.4596,294.7678,81160.0
2021-07-20 14:30:00,325.28,325.36,324.45,324.53,108810.0,294.804,294.8765,294.0518,294.1243,108810.0
2021-07-20 15:00:00,324.49,325.57,324.49,325.19,132365.0,294.088,295.0668,294.088,294.7224,132365.0
2021-07-20 15:30:00,325.16,325.69,324.7,325.35,468409.0,294.6953,295.1756,294.2784,294.8675,468409.0
2021-07-21 09:30:00,327.6,328.47,326.0,327.11,251121.0,296.9067,297.6951,295.4566,296.4626,251121.0
2021-07-21 10:00:00,327.14,327.28,326.23,326.41,97648.0,296.4897,296.6166,295.665,295.8281,97648.0
2021-07-21 10:30:00,326.32,327.52,326.31,326.94,77323.0,295.7466,296.8341,295.7375,296.3085,77323.0
2021-07-21 11:00:00,326.9,327.1,326.45,326.65,89762.0,296.2722,296.4535,295.8644,296.0457,89762.0
2021-07-21 11:30:00,326.63,327.01,326.29,326.82,57955.0,296.0275,296.3719,295.7194,296.1997,57955.0
2021-07-21 12:00:00,326.81,326.82,326.05,326.22,60733.0,296.1907,296.1997,295.5019,295.6559,60733.0
2021-07-21 12:30:00,326.19,326.34,325.66,325.7,69330.0,295.6288,295.7647,295.1484,295.1847,69330.0
2021-07-21 13:00:00,325.72,325.86,325.04,325.31,78875.0,295.2028,295.3297,294.5865,294.8312,78875.0
2021-07-21 13:30:00,325.34,325.48,324.97,325.28,59736.0,294.8584,294.9853,294.5231,294.804,59736.0
2021-07-21 14:00:00,325.34,325.68,325.15,325.65,58247.0,294.8584,295.1665,294.6862,295.1393,58247.0
2021-07-21 14:30:00,325.64,326.25,325.53,326.12,66043.0,295.1303,295.6831,295.0306,295.5653,66043.0
2021-07-21 15:00:00,326.19,326.36,325.99,326.19,105012.0,295.6288,295.7828,295.4475,295.6288,105012.0
2021-07-21 15:30:00,326.19,326.43,325.5,326.36,273939.0,295.6288,295.8463,295.0034,295.7828,273939.0
2021-07-22 09:30:00,327.94,327.97,325.66,326.33,145523.0,297.2148,297.242,295.1484,295.7556,145523.0
2021-07-22 10:00:00,326.25,326.44,325.33,325.52,73470.0,295.6831,295.8553,294.8493,295.0215,73470.0
2021-07-22 10:30:00,325.42,327.84,325.42,327.62,85047.0,294.9309,297.1242,294.9309,296.9248,85047.0
2021-07-22 11:00:00,327.57,327.64,326.5,326.79,63775.0,296.8795,296.9429,295.9097,296.1725,63775.0
2021-07-22 11:30:00,326.72,327.01,326.07,326.18,61724.0,296.1091,296.3719,295.52,295.6197,61724.0
2021-07-22 12:00:00,326.22,326.6,325.64,325.9,58497.0,295.6559,296.0003,295.1303,295.3659,58497.0
2021-07-22 12:30:00,325.89,326.11,325.54,326.06,59112.0,295.3569,295.5563,295.0397,295.5109,59112.0
2021-07-22 13:00:00,326.04,326.16,325.9,326.0,66560.0,295.4928,295.6016,295.3659,295.4566,66560.0
2021-07-22 13:30:00,326.06,326.6,326.04,326.52,49082.0,295.5109,296.0003,295.4928,295.9278,49082.0
2021-07-22 14:00:00,326.55,326.75,326.19,326.31,61826.0,295.955,296.1363,295.6288,295.7375,61826.0
2021-07-22 14:30:00,326.37,326.68,326.3,326.59,41947.0,295.7919,296.0728,295.7284,295.9913,41947.0
2021-07-22 15:00:00,326.63,326.75,326.38,326.43,68044.0,296.0275,296.1363,295.801,295.8463,68044.0
2021-07-22 15:30:00,326.43,326.89,326.3,326.7,184214.0,295.8463,296.2632,295.7284,296.091,184214.0
2021-07-23 09:30:00,329.47,329.9,327.94,328.23,175618.0,298.6014,298.9912,297.2148,297.4776,175618.0
2021-07-23 10:00:00,328.31,330.55,328.3,329.74,151310.0,297.5501,299.5803,297.5411,298.8462,151310.0
2021-07-23 10:30:00,329.82,331.12,329.24,331.11,95243.0,298.9187,300.0969,298.393,300.0878,95243.0
2021-07-23 11:00:00,331.15,332.42,331.15,332.37,107207.0,300.124,301.2751,300.124,301.2297,107207.0
2021-07-23 11:30:00,332.37,332.4,331.06,331.1,86791.0,301.2297,301.2569,300.0425,300.0787,86791.0
2021-07-23 12:00:00,331.13,332.13,331.12,331.95,75181.0,300.1059,301.0122,300.0969,300.8491,75181.0
2021-07-23 12:30:00,332.0,332.15,331.56,331.68,48282.0,300.8944,301.0304,300.4956,300.6044,48282.0
2021-07-23 13:00:00,331.62,332.43,331.55,332.35,55681.0,300.55,301.2841,300.4866,301.2116,55681.0
2021-07-23 13:30:00,332.32,332.69,332.22,332.47,64682.0,301.1844,301.5198,301.0938,301.3204,64682.0
2021-07-23 14:00:00,332.42,332.73,332.2,332.57,75445.0,301.2751,301.556,301.0757,301.411,75445.0
2021-07-23 14:30:00,332.57,332.67,332.24,332.51,70528.0,301.411,301.5016,301.1119,301.3566,70528.0
2021-07-23 15:00:00,332.52,332.78,332.2,332.75,114901.0,301.3657,301.6013,301.0757,301.5741,114901.0
2021-07-23 15:30:00,332.78,333.45,332.62,332.82,315124.0,301.6013,302.2086,301.4563,301.6376,315124.0
2021-07-26 09:30:00,330.07,331.56,327.24,328.54,205598.0,299.1452,300.4956,296.5804,297.7586,205598.0
2021-07-26 10:00:00,328.5,328.68,326.88,327.82,122981.0,297.7223,297.8855,296.2541,297.106,122981.0
2021-07-26 10:30:00,327.86,329.09,327.59,328.59,89967.0,297.1423,298.2571,296.8976,297.8039,89967.0
2021-07-26 11:00:00,328.54,330.27,328.16,330.14,92239.0,297.7586,299.3265,297.4142,299.2087,92239.0
2021-07-26 11:30:00,330.16,330.58,329.6,329.78,69529.0,299.2268,299.6074,298.7193,298.8824,69529.0
2021-07-26 12:00:00,329.76,330.21,329.76,330.03,64317.0,298.8643,299.2721,298.8643,299.109,64317.0
2021-07-26 12:30:00,330.05,330.19,329.56,330.19,128849.0,299.1271,299.254,298.683,299.254,128849.0
2021-07-26 13:00:00,330.24,330.77,330.19,330.41,70036.0,299.2993,299.7796,299.254,299.4534,70036.0
2021-07-26 13:30:00,330.44,330.82,330.11,330.66,87007.0,299.4806,299.825,299.1815,299.68,87007.0
2021-07-26 14:00:00,330.65,330.8,329.96,330.07,69070.0,299.6709,299.8068,299.0455,299.1452,69070.0
2021-07-26 14:30:00,330.13,330.62,330.13,330.54,45882.0,299.1996,299.6437,299.1996,299.5712,45882.0
2021-07-26 15:00:00,330.51,331.09,330.43,330.75,71134.0,299.544,300.0697,299.4715,299.7615,71134.0
2021-07-26 15:30:00,330.77,331.5,330.65,331.18,239605.0,299.7796,300.4413,299.6709,300.1512,239605.0
2021-07-27 09:30:00,331.79,331.88,327.36,327.61,256704.0,300.7041,300.7857,296.6891,296.9157,256704.0
2021-07-27 10:00:00,327.65,328.55,326.33,327.43,165917.0,296.952,297.7676,295.7556,296.7526,165917.0
2021-07-27 10:30:00,327.36,328.7,327.19,328.29,77661.0,296.6891,297.9036,296.5351,297.532,77661.0
2021-07-27 11:00:00,328.29,328.55,326.5,326.63,86296.0,297.532,297.7676,295.9097,296.0275,86296.0
2021-07-27 11:30:00,326.73,327.57,326.06,327.48,84428.0,296.1182,296.8795,295.5109,296.7979,84428.0
2021-07-27 12:00:00,327.42,327.56,326.2,327.35,66127.0,296.7435,296.8704,295.6378,296.6801,66127.0
2021-07-27 12:30:00,327.4,327.9,327.13,327.31,48343.0,296.7254,297.1785,296.4807,296.6438,48343.0
2021-07-27 13:00:00,327.31,327.62,326.98,327.16,48064.0,296.6438,296.9248,296.3447,296.5079,48064.0
2021-07-27 13:30:00,327.18,327.5,326.72,327.2,89146.0,296.526,296.816,296.1091,296.5441,89146.0
2021-07-27 14:00:00,327.17,328.17,327.17,327.87,70354.0,296.5169,297.4232,296.5169,297.1514,70354.0
2021-07-27 14:30:00,327.91,327.95,327.35,327.73,67824.0,297.1876,297.2239,296.6801,297.0245,67824.0
2021-07-27 15:00:00,327.76,328.09,327.61,327.91,49510.0,297.0517,297.3507,296.9157,297.1876,49510.0
2021-07-27 15:30:00,327.95,328.37,326.86,326.97,490697.0,297.2239,297.6045,296.236,296.3357,490697.0
2021-07-28 09:30:00,326.42,329.33,325.79,328.95,147594.0,295.8372,298.4746,295.2662,298.1302,147594.0
2021-07-28 10:00:00,328.91,329.03,327.07,327.99,91516.0,298.0939,298.2027,296.4263,297.2601,91516.0
2021-07-28 10:30:00,328.05,328.28,327.11,327.69,68389.0,297.3145,297.5229,296.4626,296.9882,68389.0
2021-07-28 11:00:00,327.63,328.07,326.92,327.21,58074.0,296.9338,297.3326,296.2904,296.5532,58074.0
2021-07-28 11:30:00,327.25,327.74,327.08,327.08,53812.0,296.5894,297.0335,296.4354,296.4354,53812.0
2021-07-28 12:00:00,327.12,327.25,326.29,326.34,63755.0,296.4716,296.5894,295.7194,295.7647,63755.0
2021-07-28 12:30:00,326.3,326.62,325.55,326.11,55255.0,295.7284,296.0185,295.0487,295.5563,55255.0
2021-07-28 13:00:00,326.09,326.12,325.28,325.35,47403.0,295.5381,295.5653,294.804,294.8675,47403.0
2021-07-28 13:30:00,325.34,325.85,325.21,325.31,56712.0,294.8584,295.3206,294.7406,294.8312,56712.0
2021-07-28 14:00:00,325.31,326.8,324.71,326.59,94835.0,294.8312,296.1816,294.2874,295.9913,94835.0
2021-07-28 14:30:00,326.51,327.5,326.37,327.24,97117.0,295.9188,296.816,295.7919,296.5804,97117.0
2021-07-28 15:00:00,327.24,327.44,325.77,326.51,62319.0,296.5804,296.7616,295.2481,295.9188,62319.0
2021-07-28 15:30:00,326.48,326.69,325.47,325.52,242201.0,295.8916,296.0819,294.9762,295.0215,242201.0
2021-07-29 09:30:00,326.49,328.56,326.37,327.03,189112.0,295.9006,297.7767,295.7919,296.3901,189112.0
2021-07-29 10:00:00,327.18,327.66,326.08,326.15,109667.0,296.526,296.961,295.5291,295.5925,109667.0
2021-07-29 10:30:00,326.11,326.84,325.89,326.47,94217.0,295.5563,296.2179,295.3569,295.8825,94217.0
2021-07-29 11:00:00,326.49,326.76,325.44,325.6,65043.0,295.9006,296.1454,294.949,295.094,65043.0
2021-07-29 11:30:00,325.61,326.4,325.56,326.1,65348.0,295.1031,295.8191,295.0578,295.5472,65348.0
2021-07-29 12:00:00,326.1,326.59,326.04,326.4,60428.0,295.5472,295.9913,295.4928,295.8191,60428.0
2021-07-29 12:30:00,326.38,326.8,326.32,326.64,37556.0,295.801,296.1816,295.7466,296.0366,37556.0
2021-07-29 13:00:00,326.66,327.23,326.28,327.08,41700.0,296.0547,296.5713,295.7103,296.4354,41700.0
2021-07-29 13:30:00,327.02,327.38,326.57,326.8,47903.0,296.381,296.7073,295.9732,296.1816,47903.0
2021-07-29 14:00:00,326.86,327.29,326.74,326.84,49527.0,296.236,296.6257,296.1272,296.2179,49527.0
2021-07-29 14:30:00,326.84,326.93,326.36,326.42,62059.0,296.2179,296.2994,295.7828,295.8372,62059.0
2021-07-29 15:00:00,326.42,326.71,326.27,326.62,60108.0,295.8372,296.1,295.7013,296.0185,60108.0
2021-07-29 15:30:00,326.64,327.48,326.33,327.43,241705.0,296.0366,296.7979,295.7556,296.7526,241705.0
2021-07-30 09:30:00,326.85,330.1,326.34,329.69,190030.0,296.2269,299.1724,295.7647,298.8008,190030.0
2021-07-30 10:00:00,329.73,330.11,327.69,327.75,98921.0,298.8371,299.1815,296.9882,297.0426,98921.0
2021-07-30 10:30:00,327.75,329.0,327.75,328.98,80906.0,297.0426,298.1755,297.0426,298.1574,80906.0
2021-07-30 11:00:00,328.96,329.35,328.31,329.24,63640.0,298.1392,298.4927,297.5501,298.393,63640.0
2021-07-30 11:30:00,329.29,329.61,328.26,328.82,60353.0,298.4383,298.7283,297.5048,298.0123,60353.0
2021-07-30 12:00:00,328.68,328.77,328.16,328.4,51846.0,297.8855,297.967,297.4142,297.6317,51846.0
2021-07-30 12:30:00,328.45,329.04,328.41,329.04,51343.0,297.677,298.2117,297.6408,298.2117,51343.0
2021-07-30 13:00:00,329.04,329.08,327.64,327.66,67779.0,298.2117,298.248,296.9429,296.961,67779.0
2021-07-30 13:30:00,327.65,328.22,327.65,328.16,55273.0,296.952,297.4686,296.952,297.4142,55273.0
2021-07-30 14:00:00,328.21,328.21,327.55,327.56,41035.0,297.4595,297.4595,296.8613,296.8704,41035.0
2021-07-30 14:30:00,327.55,328.18,327.34,328.08,46779.0,296.8613,297.4323,296.671,297.3417,46779.0
2021-07-30 15:00:00,328.15,328.79,328.01,328.36,66571.0,297.4051,297.9852,297.2782,297.5954,66571.0
2021-07-30 15:30:00,328.31,328.74,327.75,328.19,237542.0,297.5501,297.9398,297.0426,297.4414,237542.0
2021-08-02 09:30:00,330.0,330.0,327.36,327.86,204898.0,299.0818,299.0818,296.6891,297.1423,204898.0
2021-08-02 10:00:00,327.81,328.95,327.1,328.76,98899.0,297.097,298.1302,296.4535,297.958,98899.0
2021-08-02 10:30:00,328.78,328.84,327.33,327.37,63724.0,297.9761,298.0305,296.6619,296.6982,63724.0
2021-08-02 11:00:00,327.31,327.84,327.08,327.68,56440.0,296.6438,297.1242,296.4354,296.9792,56440.0
2021-08-02 11:30:00,327.64,327.83,326.6,326.6,66190.0,296.9429,297.1151,296.0003,296.0003,66190.0
2021-08-02 12:00:00,326.67,327.3,326.42,327.22,48422.0,296.0638,296.6348,295.8372,296.5623,48422.0
2021-08-02 12:30:00,327.13,327.91,327.07,327.44,40244.0,296.4807,297.1876,296.4263,296.7616,40244.0
2021-08-02 13:00:00,327.51,328.29,327.51,328.09,39905.0,296.8251,297.532,296.8251,297.3507,39905.0
2021-08-02 13:30:00,328.09,328.23,327.68,328.0,53167.0,297.3507,297.4776,296.9792,297.2692,53167.0
2021-08-02 14:00:00,328.0,328.09,327.43,327.48,39162.0,297.2692,297.3507,296.7526,296.7979,39162.0
2021-08-02 14:30:00,327.45,327.85,327.31,327.78,43202.0,296.7707,297.1332,296.6438,297.0698,43202.0
2021-08-02 15:00:00,327.75,328.13,327.39,327.91,72767.0,297.0426,297.387,296.7163,297.1876,72767.0
2021-08-02 15:30:00,327.94,328.28,326.99,327.24,237868.0,297.2148,297.5229,296.3538,296.5804,237868.0
2021-08-03 09:30:00,328.35,331.22,328.03,330.99,226560.0,297.5864,300.1875,297.2964,299.979,226560.0
2021-08-03 10:00:00,331.03,331.77,329.5,331.6,141857.0,300.0153,300.686,298.6286,300.5319,141857.0
2021-08-03 10:30:00,331.61,333.02,331.48,331.63,159644.0,300.5409,301.8188,300.4231,300.5591,159644.0
2021-08-03 11:00:00,331.65,331.86,331.01,331.75,78264.0,300.5772,300.7675,299.9972,300.6678,78264.0
2021-08-03 11:30:00,331.74,332.97,331.54,332.33,72298.0,300.6588,301.7735,300.4775,301.1935,72298.0
2021-08-03 12:00:00,332.45,332.54,331.6,331.96,43363.0,301.3022,301.3838,300.5319,300.8582,43363.0
2021-08-03 12:30:00,331.92,331.92,331.21,331.31,37965.0,300.8219,300.8219,300.1784,300.2691,37965.0
2021-08-03 13:00:00,331.32,332.11,331.31,332.1,70816.0,300.2781,300.9941,300.2691,300.985,70816.0
2021-08-03 13:30:00,332.13,332.5,331.77,331.85,62150.0,301.0122,301.3476,300.686,300.7585,62150.0
2021-08-03 14:00:00,331.86,332.09,331.52,331.91,43578.0,300.7675,300.976,300.4594,300.8128,43578.0
2021-08-03 14:30:00,331.88,332.1,331.4,331.84,40188.0,300.7857,300.985,300.3506,300.7494,40188.0
2021-08-03 15:00:00,331.88,332.13,331.68,331.9,72588.0,300.7857,301.0122,300.6044,300.8038,72588.0
2021-08-03 15:30:00,331.89,332.11,331.36,332.01,177965.0,300.7947,300.9941,300.3144,300.9035,177965.0
2021-08-04 09:30:00,330.69,331.92,329.62,330.63,148311.0,299.7071,300.8219,298.7374,299.6528,148311.0
2021-08-04 10:00:00,330.73,331.86,330.34,330.62,91553.0,299.7434,300.7675,299.3899,299.6437,91553.0
2021-08-04 10:30:00,330.65,331.12,330.3,330.38,82259.0,299.6709,300.0969,299.3537,299.4262,82259.0
2021-08-04 11:00:00,330.29,330.76,329.52,329.62,84353.0,299.3446,299.7706,298.6468,298.7374,84353.0
2021-08-04 11:30:00,329.69,330.27,329.39,330.14,46617.0,298.8008,299.3265,298.5289,299.2087,46617.0
2021-08-04 12:00:00,330.06,330.6,329.98,330.08,51315.0,299.1362,299.6256,299.0637,299.1543,51315.0
2021-08-04 12:30:00,330.03,330.73,329.93,330.67,49437.0,299.109,299.7434,299.0183,299.689,49437.0
2021-08-04 13:00:00,330.69,331.27,330.68,331.16,44306.0,299.7071,300.2328,299.6981,300.1331,44306.0
2021-08-04 13:30:00,331.2,331.22,330.77,330.88,46358.0,300.1694,300.1875,299.7796,299.8793,46358.0
2021-08-04 14:00:00,330.92,331.5,330.89,331.5,41770.0,299.9156,300.4413,299.8884,300.4413,41770.0
2021-08-04 14:30:00,331.5,331.58,331.06,331.25,37165.0,300.4413,300.5138,300.0425,300.2147,37165.0
2021-08-04 15:00:00,331.29,331.44,331.02,331.21,45908.0,300.2509,300.3869,300.0062,300.1784,45908.0
2021-08-04 15:30:00,331.19,331.26,330.31,330.31,149542.0,300.1603,300.2237,299.3627,299.3627,149542.0
2021-08-05 09:30:00,331.96,335.91,331.09,335.84,255135.0,300.8582,304.4381,300.0697,304.3746,255135.0
2021-08-05 10:00:00,335.89,336.0,333.52,333.53,122513.0,304.4199,304.5196,302.272,302.2811,122513.0
2021-08-05 10:30:00,333.74,333.93,333.09,333.41,62412.0,302.4714,302.6436,301.8823,302.1723,62412.0
2021-08-05 11:00:00,333.31,333.32,331.59,331.71,102313.0,302.0817,302.0907,300.5228,300.6316,102313.0
2021-08-05 11:30:00,331.7,332.08,331.35,331.76,65909.0,300.6225,300.9669,300.3053,300.6769,65909.0
2021-08-05 12:00:00,331.83,332.75,331.56,332.53,73885.0,300.7403,301.5741,300.4956,301.3748,73885.0
2021-08-05 12:30:00,332.55,333.5,332.31,333.1,182633.0,301.3929,302.2539,301.1754,301.8913,182633.0
2021-08-05 13:00:00,333.06,333.14,332.6,332.65,48633.0,301.8551,301.9276,301.4382,301.4835,48633.0
2021-08-05 13:30:00,332.68,333.08,332.6,333.04,40130.0,301.5107,301.8732,301.4382,301.837,40130.0
2021-08-05 14:00:00,333.05,333.21,332.65,332.88,44365.0,301.846,301.991,301.4835,301.692,44365.0
2021-08-05 14:30:00,332.88,333.3,332.74,333.3,46711.0,301.692,302.0726,301.5651,302.0726,46711.0
2021-08-05 15:00:00,333.27,333.5,332.53,332.72,60912.0,302.0454,302.2539,301.3748,301.5469,60912.0
2021-08-05 15:30:00,332.76,333.08,332.66,333.04,149950.0,301.5832,301.8732,301.4926,301.837,149950.0
2021-08-06 09:30:00,334.69,335.71,333.46,333.58,182712.0,303.3324,304.2568,302.2176,302.3264,182712.0
2021-08-06 10:00:00,333.64,334.47,333.13,334.12,101235.0,302.3808,303.133,301.9185,302.8158,101235.0
2021-08-06 10:30:00,334.11,334.38,332.07,332.21,82306.0,302.8067,303.0514,300.9578,301.0847,82306.0
2021-08-06 11:00:00,332.22,332.56,331.31,331.55,82369.0,301.0938,301.4019,300.2691,300.4866,82369.0
2021-08-06 11:30:00,331.62,331.89,331.1,331.37,85931.0,300.55,300.7947,300.0787,300.3234,85931.0
2021-08-06 12:00:00,331.4,331.66,330.39,330.77,149019.0,300.3506,300.5863,299.4353,299.7796,149019.0
2021-08-06 12:30:00,330.78,331.63,330.54,331.45,94596.0,299.7887,300.5591,299.5712,300.3959,94596.0
2021-08-06 13:00:00,331.52,331.57,331.03,331.27,63522.0,300.4594,300.5047,300.0153,300.2328,63522.0
2021-08-06 13:30:00,331.27,331.48,330.8,331.0,71659.0,300.2328,300.4231,299.8068,299.9881,71659.0
2021-08-06 14:00:00,330.96,331.19,330.82,330.93,56800.0,299.9518,300.1603,299.825,299.9247,56800.0
2021-08-06 14:30:00,330.98,331.03,330.43,330.47,51428.0,299.97,300.0153,299.4715,299.5078,51428.0
2021-08-06 15:00:00,330.38,330.49,329.9,329.94,127513.0,299.4262,299.5259,298.9912,299.0274,127513.0
2021-08-06 15:30:00,329.94,330.2,329.12,329.84,292346.0,299.0274,299.2631,298.2842,298.9368,292346.0
2021-08-09 09:30:00,329.23,331.07,328.23,328.52,219887.0,298.3839,300.0515,297.4776,297.7405,219887.0
2021-08-09 10:00:00,328.58,329.1,327.35,327.46,137502.0,297.7948,298.2661,296.6801,296.7798,137502.0
2021-08-09 10:30:00,327.46,328.77,327.32,328.11,94358.0,296.7798,297.967,296.6529,297.3689,94358.0
2021-08-09 11:00:00,328.1,328.81,327.74,328.69,50392.0,297.3598,298.0033,297.0335,297.8945,50392.0
2021-08-09 11:30:00,328.71,329.04,328.23,328.9,31277.0,297.9127,298.2117,297.4776,298.0849,31277.0
2021-08-09 12:00:00,328.92,329.37,328.78,329.33,38685.0,298.103,298.5108,297.9761,298.4746,38685.0
2021-08-09 12:30:00,329.38,329.76,329.38,329.5,39928.0,298.5199,298.8643,298.5199,298.6286,39928.0
2021-08-09 13:00:00,329.5,329.59,328.77,328.91,45900.0,298.6286,298.7102,297.967,298.0939,45900.0
2021-08-09 13:30:00,328.87,329.12,328.66,328.93,32372.0,298.0577,298.2842,297.8673,298.112,32372.0
2021-08-09 14:00:00,328.93,329.04,328.65,328.95,36293.0,298.112,298.2117,297.8583,298.1302,36293.0
2021-08-09 14:30:00,328.95,329.3,328.67,329.09,43030.0,298.1302,298.4474,297.8764,298.2571,43030.0
2021-08-09 15:00:00,329.06,329.33,328.77,328.94,51991.0,298.2299,298.4746,297.967,298.1211,51991.0
2021-08-09 15:30:00,328.94,329.45,328.61,328.65,210788.0,298.1211,298.5833,297.822,297.8583,210788.0
2021-08-10 09:30:00,328.67,329.55,327.14,329.2,137497.0,297.8764,298.674,296.4897,298.3567,137497.0
2021-08-10 10:00:00,329.42,331.56,329.31,330.91,86514.0,298.5561,300.4956,298.4564,299.9065,86514.0
2021-08-10 10:30:00,330.91,332.0,330.62,331.82,85418.0,299.9065,300.8944,299.6437,300.7313,85418.0
2021-08-10 11:00:00,331.79,331.88,330.85,331.71,73197.0,300.7041,300.7857,299.8522,300.6316,73197.0
2021-08-10 11:30:00,331.69,332.29,331.36,332.29,52431.0,300.6135,301.1572,300.3144,301.1572,52431.0
2021-08-10 12:00:00,332.28,332.36,331.92,332.17,40008.0,301.1482,301.2207,300.8219,301.0485,40008.0
2021-08-10 12:30:00,332.18,332.48,331.94,332.44,37953.0,301.0575,301.3294,300.84,301.2932,37953.0
2021-08-10 13:00:00,332.48,333.24,332.47,332.83,53598.0,301.3294,302.0182,301.3204,301.6466,53598.0
2021-08-10 13:30:00,332.85,332.94,332.2,332.68,54243.0,301.6648,301.7463,301.0757,301.5107,54243.0
2021-08-10 14:00:00,332.66,332.78,331.31,331.41,59918.0,301.4926,301.6013,300.2691,300.3597,59918.0
2021-08-10 14:30:00,331.41,331.74,331.31,331.54,45903.0,300.3597,300.6588,300.2691,300.4775,45903.0
2021-08-10 15:00:00,331.51,331.51,331.08,331.15,50492.0,300.4503,300.4503,300.0606,300.124,50492.0
2021-08-10 15:30:00,331.18,331.52,330.59,331.51,173432.0,300.1512,300.4594,299.6165,300.4503,173432.0
2021-08-11 09:30:00,333.8,338.34,333.4,338.21,497877.0,302.5258,306.6404,302.1632,306.5226,497877.0
2021-08-11 10:00:00,338.29,338.55,336.91,338.26,245444.0,306.5951,306.8307,305.3444,306.5679,245444.0
2021-08-11 10:30:00,338.34,338.55,337.71,338.16,123991.0,306.6404,306.8307,306.0694,306.4773,123991.0
2021-08-11 11:00:00,338.16,338.23,337.18,337.99,104957.0,306.4773,306.5407,305.5891,306.3232,104957.0
2021-08-11 11:30:00,337.99,338.02,336.26,336.26,68155.0,306.3232,306.3504,304.7553,304.7553,68155.0
2021-08-11 12:00:00,336.28,336.83,336.14,336.59,71415.0,304.7734,305.2719,304.6465,305.0544,71415.0
2021-08-11 12:30:00,336.57,336.67,335.98,336.38,63193.0,305.0362,305.1269,304.5015,304.864,63193.0
2021-08-11 13:00:00,336.38,336.8,336.28,336.69,69259.0,304.864,305.2447,304.7734,305.145,69259.0
2021-08-11 13:30:00,336.71,337.93,336.39,337.9,81397.0,305.1631,306.2688,304.8731,306.2416,81397.0
2021-08-11 14:00:00,337.9,337.9,337.43,337.69,78750.0,306.2416,306.2416,305.8157,306.0513,78750.0
2021-08-11 14:30:00,337.69,337.91,337.47,337.74,57071.0,306.0513,306.2507,305.8519,306.0966,57071.0
2021-08-11 15:00:00,337.77,337.97,337.43,337.87,79250.0,306.1238,306.3051,305.8157,306.2144,79250.0
2021-08-11 15:30:00,337.86,337.87,336.59,336.93,399543.0,306.2054,306.2144,305.0544,305.3625,399543.0
2021-08-12 09:30:00,337.35,338.17,334.47,335.42,171286.0,305.7432,306.4863,303.133,303.994,171286.0
2021-08-12 10:00:00,335.42,335.49,334.18,335.48,70522.0,303.994,304.0574,302.8702,304.0484,70522.0
2021-08-12 10:30:00,335.51,335.55,334.68,335.16,70879.0,304.0756,304.1118,303.3233,303.7583,70879.0
2021-08-12 11:00:00,335.07,335.23,334.27,334.87,60026.0,303.6768,303.8218,302.9517,303.4955,60026.0
2021-08-12 11:30:00,334.86,335.69,334.7,334.73,58041.0,303.4864,304.2387,303.3414,303.3686,58041.0
2021-08-12 12:00:00,334.75,335.24,334.25,334.51,61841.0,303.3868,303.8308,302.9336,303.1692,61841.0
2021-08-12 12:30:00,334.51,334.82,333.75,334.03,73668.0,303.1692,303.4502,302.4804,302.7342,73668.0
2021-08-12 13:00:00,333.98,333.98,332.7,333.0,80566.0,302.6889,302.6889,301.5288,301.8007,80566.0
2021-08-12 13:30:00,333.0,333.03,332.28,332.85,83146.0,301.8007,301.8279,301.1482,301.6648,83146.0
2021-08-12 14:00:00,332.85,333.87,332.71,333.32,73742.0,301.6648,302.5892,301.5379,302.0907,73742.0
2021-08-12 14:30:00,333.29,333.57,333.21,333.44,37520.0,302.0635,302.3173,301.991,302.1995,37520.0
2021-08-12 15:00:00,333.48,333.83,333.43,333.69,52330.0,302.2357,302.553,302.1904,302.4261,52330.0
2021-08-12 15:30:00,333.66,334.23,333.32,334.0,238768.0,302.3989,302.9155,302.0907,302.707,238768.0
2021-08-13 09:30:00,333.86,335.8,333.32,334.52,144274.0,302.5801,304.3384,302.0907,303.1783,144274.0
2021-08-13 10:00:00,334.62,334.66,331.65,332.42,128872.0,303.2689,303.3052,300.5772,301.2751,128872.0
2021-08-13 10:30:00,332.35,332.47,331.43,331.88,68228.0,301.2116,301.3204,300.3778,300.7857,68228.0
2021-08-13 11:00:00,331.96,332.3,331.35,332.13,68140.0,300.8582,301.1663,300.3053,301.0122,68140.0
2021-08-13 11:30:00,332.02,332.37,331.67,332.15,57070.0,300.9125,301.2297,300.5953,301.0304,57070.0
2021-08-13 12:00:00,332.25,332.72,332.0,332.47,54408.0,301.121,301.5469,300.8944,301.3204,54408.0
2021-08-13 12:30:00,332.47,332.7,331.87,331.97,74248.0,301.3204,301.5288,300.7766,300.8672,74248.0
2021-08-13 13:00:00,331.87,332.18,331.76,332.01,64445.0,300.7766,301.0575,300.6769,300.9035,64445.0
2021-08-13 13:30:00,332.0,332.01,331.36,331.56,71805.0,300.8944,300.9035,300.3144,300.4956,71805.0
2021-08-13 14:00:00,331.58,331.92,331.51,331.74,63794.0,300.5138,300.8219,300.4503,300.6588,63794.0
2021-08-13 14:30:00,331.74,331.99,331.25,331.26,64504.0,300.6588,300.8853,300.2147,300.2237,64504.0
2021-08-13 15:00:00,331.25,331.61,331.07,331.46,81258.0,300.2147,300.5409,300.0515,300.405,81258.0
2021-08-13 15:30:00,331.45,331.61,330.98,331.33,328402.0,300.3959,300.5409,299.97,300.2872,328402.0
2021-08-16 09:30:00,330.71,331.32,327.97,329.15,349450.0,299.7253,300.2781,297.242,298.3114,349450.0
2021-08-16 10:00:00,329.08,332.7,328.89,332.57,161016.0,298.248,301.5288,298.0758,301.411,161016.0
2021-08-16 10:30:00,332.72,333.67,332.44,332.9,139872.0,301.5469,302.4079,301.2932,301.7101,139872.0
2021-08-16 11:00:00,332.93,333.32,332.6,333.17,97214.0,301.7373,302.0907,301.4382,301.9548,97214.0
2021-08-16 11:30:00,333.2,333.4,332.7,333.02,90928.0,301.982,302.1632,301.5288,301.8188,90928.0
2021-08-16 12:00:00,333.03,333.9,332.91,333.9,70661.0,301.8279,302.6164,301.7191,302.6164,70661.0
2021-08-16 12:30:00,333.9,334.92,333.66,334.53,105933.0,302.6164,303.5408,302.3989,303.1874,105933.0
2021-08-16 13:00:00,334.68,334.72,334.07,334.32,70489.0,303.3233,303.3596,302.7705,302.997,70489.0
2021-08-16 13:30:00,334.36,334.77,334.05,334.22,72161.0,303.0333,303.4049,302.7523,302.9064,72161.0
2021-08-16 14:00:00,334.21,334.62,333.81,334.08,104462.0,302.8973,303.2689,302.5348,302.7795,104462.0
2021-08-16 14:30:00,334.06,335.28,334.06,335.19,87463.0,302.7614,303.8671,302.7614,303.7855,87463.0
2021-08-16 15:00:00,335.22,335.63,334.93,335.28,128834.0,303.8127,304.1843,303.5499,303.8671,128834.0
2021-08-16 15:30:00,335.24,335.35,334.15,335.29,459652.0,303.8308,303.9305,302.843,303.8762,459652.0
2021-08-17 09:30:00,321.0,323.59,317.66,318.02,1440415.0,290.925,293.2724,287.8979,288.2242,1440415.0
2021-08-17 10:00:00,318.02,321.29,317.52,319.17,734174.0,288.2242,291.1878,287.7711,289.2665,734174.0
2021-08-17 10:30:00,319.42,319.42,316.77,316.88,573008.0,289.493,289.493,287.0913,287.191,573008.0
2021-08-17 11:00:00,316.91,320.01,316.61,319.69,453775.0,287.2182,290.0278,286.9463,289.7378,453775.0
2021-08-17 11:30:00,319.68,320.45,318.2,318.32,360067.0,289.7287,290.4265,288.3874,288.4961,360067.0
2021-08-17 12:00:00,318.3,321.0,317.93,320.09,313067.0,288.478,290.925,288.1426,290.1003,313067.0
2021-08-17 12:30:00,319.99,320.34,318.91,319.17,293707.0,290.0096,290.3269,289.0308,289.2665,293707.0
2021-08-17 13:00:00,319.15,319.88,318.81,319.79,204510.0,289.2483,289.9099,288.9402,289.8284,204510.0
2021-08-17 13:30:00,319.79,319.8,319.02,319.75,184743.0,289.8284,289.8374,289.1305,289.7921,184743.0
2021-08-17 14:00:00,319.77,320.28,319.55,319.63,217597.0,289.8103,290.2725,289.6109,289.6834,217597.0
2021-08-17 14:30:00,319.58,320.59,318.8,320.48,239080.0,289.6381,290.5534,288.9311,290.4537,239080.0
2021-08-17 15:00:00,320.56,321.37,320.24,320.92,341093.0,290.5262,291.2603,290.2362,290.8525,341093.0
2021-08-17 15:30:00,320.92,321.45,320.36,320.74,659287.0,290.8525,291.3329,290.345,290.6894,659287.0
2021-08-18 09:30:00,319.34,326.26,319.0,325.4,661275.0,289.4205,295.6922,289.1124,294.9128,661275.0
2021-08-18 10:00:00,325.49,327.86,325.36,325.71,495458.0,294.9943,297.1423,294.8765,295.1937,495458.0
2021-08-18 10:30:00,325.69,327.13,323.82,324.21,249126.0,295.1756,296.4807,293.4808,293.8343,249126.0
2021-08-18 11:00:00,324.17,324.29,323.09,323.9,179999.0,293.798,293.9068,292.8192,293.5533,179999.0
2021-08-18 11:30:00,323.9,324.5,323.3,323.48,152934.0,293.5533,294.0971,293.0095,293.1727,152934.0
2021-08-18 12:00:00,323.44,324.38,323.11,323.55,140658.0,293.1364,293.9883,292.8373,293.2361,140658.0
2021-08-18 12:30:00,323.5,324.8,323.17,324.72,106499.0,293.1908,294.369,292.8917,294.2965,106499.0
2021-08-18 13:00:00,324.77,325.88,324.72,325.39,104637.0,294.3418,295.3478,294.2965,294.9037,104637.0
2021-08-18 13:30:00,325.43,325.88,324.6,324.67,86135.0,294.94,295.3478,294.1877,294.2512,86135.0
2021-08-18 14:00:00,324.68,325.11,322.67,324.1,183465.0,294.2602,294.6499,292.4385,293.7346,183465.0
2021-08-18 14:30:00,324.16,324.24,323.71,323.84,147249.0,293.7889,293.8615,293.3811,293.4989,147249.0
2021-08-18 15:00:00,323.77,323.88,322.28,322.35,134458.0,293.4355,293.5352,292.0851,292.1485,134458.0
2021-08-18 15:30:00,322.32,323.35,321.39,321.71,458805.0,292.1213,293.0548,291.2785,291.5685,458805.0
2021-08-19 09:30:00,319.52,325.19,317.8,323.1,380773.0,289.5837,294.7224,288.0248,292.8283,380773.0
2021-08-19 10:00:00,323.1,324.36,322.61,323.0,139406.0,292.8283,293.9702,292.3842,292.7376,139406.0
2021-08-19 10:30:00,323.08,323.37,321.31,322.28,120365.0,292.8101,293.073,291.206,292.0851,120365.0
2021-08-19 11:00:00,322.32,322.71,321.62,321.79,100621.0,292.1213,292.4748,291.4869,291.641,100621.0
2021-08-19 11:30:00,321.93,323.59,321.2,323.34,154207.0,291.7679,293.2724,291.1063,293.0458,154207.0
2021-08-19 12:00:00,323.26,323.33,321.63,322.25,63643.0,292.9733,293.0367,291.496,292.0579,63643.0
2021-08-19 12:30:00,322.24,323.3,321.94,323.3,59647.0,292.0488,293.0095,291.7769,293.0095,59647.0
2021-08-19 13:00:00,323.34,323.34,321.95,321.96,56316.0,293.0458,293.0458,291.786,291.7951,56316.0
2021-08-19 13:30:00,321.98,322.44,321.39,321.49,71813.0,291.8132,292.2301,291.2785,291.3691,71813.0
2021-08-19 14:00:00,321.64,321.78,320.82,321.02,90625.0,291.5051,291.6319,290.7619,290.9431,90625.0
2021-08-19 14:30:00,320.94,322.36,320.56,322.36,94940.0,290.8706,292.1576,290.5262,292.1576,94940.0
2021-08-19 15:00:00,322.29,323.91,322.29,323.85,86542.0,292.0942,293.5624,292.0942,293.508,86542.0
2021-08-19 15:30:00,323.8,324.13,322.42,323.02,263644.0,293.4627,293.7618,292.212,292.7558,263644.0
2021-08-20 09:30:00,322.64,325.46,322.47,325.34,230483.0,292.4114,294.9672,292.2573,294.8584,230483.0
2021-08-20 10:00:00,325.41,326.21,325.05,325.84,204820.0,294.9218,295.6469,294.5956,295.3115,204820.0
2021-08-20 10:30:00,325.95,326.96,325.27,326.56,121614.0,295.4112,296.3266,294.795,295.9641,121614.0
2021-08-20 11:00:00,326.55,327.84,326.36,327.59,100149.0,295.955,297.1242,295.7828,296.8976,100149.0
2021-08-20 11:30:00,327.58,328.45,327.5,328.29,113903.0,296.8885,297.677,296.816,297.532,113903.0
2021-08-20 12:00:00,328.21,328.52,327.67,328.48,82288.0,297.4595,297.7405,296.9701,297.7042,82288.0
2021-08-20 12:30:00,328.58,329.16,328.41,328.94,78106.0,297.7948,298.3205,297.6408,298.1211,78106.0
2021-08-20 13:00:00,328.97,329.68,328.8,329.32,87347.0,298.1483,298.7918,297.9942,298.4655,87347.0
2021-08-20 13:30:00,329.31,329.6,329.05,329.35,66364.0,298.4564,298.7193,298.2208,298.4927,66364.0
2021-08-20 14:00:00,329.39,329.53,328.62,328.74,95413.0,298.5289,298.6558,297.8311,297.9398,95413.0
2021-08-20 14:30:00,328.78,329.2,328.71,329.03,58747.0,297.9761,298.3567,297.9127,298.2027,58747.0
2021-08-20 15:00:00,328.96,329.22,328.81,329.11,102699.0,298.1392,298.3749,298.0033,298.2752,102699.0
2021-08-20 15:30:00,329.07,329.55,328.8,329.13,281859.0,298.2389,298.674,297.9942,298.2933,281859.0
2021-08-23 09:30:00,330.0,330.53,328.73,329.22,201463.0,299.0818,299.5621,297.9308,298.3749,201463.0
2021-08-23 10:00:00,329.23,329.79,328.41,329.28,168584.0,298.3839,298.8915,297.6408,298.4292,168584.0
2021-08-23 10:30:00,329.37,329.55,328.41,328.54,104606.0,298.5108,298.674,297.6408,297.7586,104606.0
2021-08-23 11:00:00,328.52,329.63,328.51,328.96,98212.0,297.7405,298.7465,297.7314,298.1392,98212.0
2021-08-23 11:30:00,328.92,329.46,328.66,328.69,82847.0,298.103,298.5924,297.8673,297.8945,82847.0
2021-08-23 12:00:00,328.78,329.02,328.44,328.9,84352.0,297.9761,298.1936,297.6679,298.0849,84352.0
2021-08-23 12:30:00,328.83,329.36,328.64,329.33,66580.0,298.0214,298.5018,297.8492,298.4746,66580.0
2021-08-23 13:00:00,329.33,329.4,328.63,328.72,71947.0,298.4746,298.538,297.8401,297.9217,71947.0
2021-08-23 13:30:00,328.69,328.97,328.3,328.8,78614.0,297.8945,298.1483,297.5411,297.9942,78614.0
2021-08-23 14:00:00,328.72,328.98,328.51,328.57,63515.0,297.9217,298.1574,297.7314,297.7858,63515.0
2021-08-23 14:30:00,328.57,328.62,328.29,328.3,56748.0,297.7858,297.8311,297.532,297.5411,56748.0
2021-08-23 15:00:00,328.29,328.47,327.95,328.31,83590.0,297.532,297.6951,297.2239,297.5501,83590.0
2021-08-23 15:30:00,328.31,328.7,327.38,327.79,270507.0,297.5501,297.9036,296.7073,297.0788,270507.0
2021-08-24 09:30:00,328.76,328.84,325.66,325.67,185450.0,297.958,298.0305,295.1484,295.1575,185450.0
2021-08-24 10:00:00,325.58,325.91,325.0,325.13,166982.0,295.0759,295.375,294.5502,294.6681,166982.0
2021-08-24 10:30:00,325.18,326.04,324.51,325.61,129012.0,294.7134,295.4928,294.1062,295.1031,129012.0
2021-08-24 11:00:00,325.65,326.06,325.43,326.06,58970.0,295.1393,295.5109,294.94,295.5109,58970.0
2021-08-24 11:30:00,325.98,326.48,325.84,326.17,62816.0,295.4384,295.8916,295.3115,295.6106,62816.0
2021-08-24 12:00:00,326.15,326.25,325.9,326.03,48546.0,295.5925,295.6831,295.3659,295.4837,48546.0
2021-08-24 12:30:00,326.07,326.4,325.79,326.2,70674.0,295.52,295.8191,295.2662,295.6378,70674.0
2021-08-24 13:00:00,326.21,326.74,325.91,326.74,47181.0,295.6469,296.1272,295.375,296.1272,47181.0
2021-08-24 13:30:00,326.71,327.36,326.5,327.28,54644.0,296.1,296.6891,295.9097,296.6166,54644.0
2021-08-24 14:00:00,327.31,327.32,326.83,327.02,50193.0,296.6438,296.6529,296.2088,296.381,50193.0
2021-08-24 14:30:00,327.0,327.17,326.51,326.63,63535.0,296.3629,296.5169,295.9188,296.0275,63535.0
2021-08-24 15:00:00,326.63,326.68,326.06,326.08,88997.0,296.0275,296.0728,295.5109,295.5291,88997.0
2021-08-24 15:30:00,326.1,326.11,324.58,324.95,261945.0,295.5472,295.5563,294.1696,294.5049,261945.0
2021-08-25 09:30:00,324.15,326.56,323.11,324.35,239686.0,293.7799,295.9641,292.8373,293.9611,239686.0
2021-08-25 10:00:00,324.4,324.83,323.65,324.07,114162.0,294.0065,294.3962,293.3267,293.7074,114162.0
2021-08-25 10:30:00,324.02,324.95,323.92,324.63,84626.0,293.6621,294.5049,293.5714,294.2149,84626.0
2021-08-25 11:00:00,324.57,325.55,324.57,325.21,74774.0,294.1605,295.0487,294.1605,294.7406,74774.0
2021-08-25 11:30:00,325.09,325.42,324.94,325.21,51516.0,294.6318,294.9309,294.4959,294.7406,51516.0
2021-08-25 12:00:00,325.15,326.21,325.03,325.7,78989.0,294.6862,295.6469,294.5774,295.1847,78989.0
2021-08-25 12:30:00,325.73,325.92,325.08,325.1,57924.0,295.2119,295.3841,294.6228,294.6409,57924.0
2021-08-25 13:00:00,325.11,325.37,324.83,325.1,71993.0,294.6499,294.8856,294.3962,294.6409,71993.0
2021-08-25 13:30:00,325.08,325.31,324.91,325.15,60479.0,294.6228,294.8312,294.4687,294.6862,60479.0
2021-08-25 14:00:00,325.17,325.57,324.86,325.21,78704.0,294.7043,295.0668,294.4234,294.7406,78704.0
2021-08-25 14:30:00,325.2,325.23,324.64,324.81,73308.0,294.7315,294.7587,294.224,294.378,73308.0
2021-08-25 15:00:00,324.76,324.91,323.9,324.17,116166.0,294.3327,294.4687,293.5533,293.798,116166.0
2021-08-25 15:30:00,324.17,324.62,323.8,323.91,319154.0,293.798,294.2059,293.4627,293.5624,319154.0
2021-08-26 09:30:00,323.21,324.99,322.87,323.34,161501.0,292.928,294.5412,292.6198,293.0458,161501.0
2021-08-26 10:00:00,323.48,323.55,321.72,322.56,150273.0,293.1727,293.2361,291.5776,292.3389,150273.0
2021-08-26 10:30:00,322.5,322.82,321.07,321.82,109455.0,292.2845,292.5745,290.9885,291.6682,109455.0
2021-08-26 11:00:00,321.77,322.0,321.12,321.49,93843.0,291.6229,291.8313,291.0338,291.3691,93843.0
2021-08-26 11:30:00,321.5,321.97,321.22,321.84,78001.0,291.3782,291.8041,291.1244,291.6863,78001.0
2021-08-26 12:00:00,321.85,322.79,321.84,322.64,66049.0,291.6954,292.5473,291.6863,292.4114,66049.0
2021-08-26 12:30:00,322.62,322.76,321.87,321.98,53325.0,292.3932,292.5201,291.7135,291.8132,53325.0
2021-08-26 13:00:00,321.98,322.29,321.45,321.6,81711.0,291.8132,292.0942,291.3329,291.4688,81711.0
2021-08-26 13:30:00,321.53,321.99,321.15,321.29,87162.0,291.4054,291.8223,291.061,291.1878,87162.0
2021-08-26 14:00:00,321.28,321.5,321.0,321.14,88254.0,291.1788,291.3782,290.925,291.0519,88254.0
2021-08-26 14:30:00,321.16,322.0,321.03,321.98,113533.0,291.07,291.8313,290.9522,291.8132,113533.0
2021-08-26 15:00:00,321.97,322.09,321.25,321.66,158768.0,291.8041,291.9129,291.1516,291.5232,158768.0
2021-08-26 15:30:00,321.65,322.31,321.04,321.51,348149.0,291.5141,292.1123,290.9613,291.3872,348149.0
2021-08-27 09:30:00,320.88,322.13,319.64,321.97,233354.0,290.8163,291.9491,289.6924,291.8041,233354.0
2021-08-27 10:00:00,321.92,322.88,320.96,322.23,144342.0,291.7588,292.6289,290.8888,292.0398,144342.0
2021-08-27 10:30:00,322.31,322.46,321.08,321.94,98394.0,292.1123,292.2482,290.9975,291.7769,98394.0
2021-08-27 11:00:00,322.0,322.61,321.9,322.23,72469.0,291.8313,292.3842,291.7407,292.0398,72469.0
2021-08-27 11:30:00,322.28,322.37,321.5,321.91,90989.0,292.0851,292.1667,291.3782,291.7498,90989.0
2021-08-27 12:00:00,321.81,322.6,321.65,322.42,77125.0,291.6591,292.3751,291.5141,292.212,77125.0
2021-08-27 12:30:00,322.49,323.43,322.49,323.13,111286.0,292.2754,293.1273,292.2754,292.8555,111286.0
2021-08-27 13:00:00,323.11,323.82,322.94,323.67,87525.0,292.8373,293.4808,292.6833,293.3449,87525.0
2021-08-27 13:30:00,323.63,324.05,323.55,323.81,53662.0,293.3086,293.6893,293.2361,293.4717,53662.0
2021-08-27 14:00:00,323.8,323.91,323.45,323.68,51025.0,293.4627,293.5624,293.1455,293.3539,51025.0
2021-08-27 14:30:00,323.67,323.7,322.98,323.08,61989.0,293.3449,293.372,292.7195,292.8101,61989.0
2021-08-27 15:00:00,323.1,324.03,323.02,323.84,83034.0,292.8283,293.6711,292.7558,293.4989,83034.0
2021-08-27 15:30:00,323.86,324.0,323.11,323.35,253812.0,293.5171,293.6439,292.8373,293.0548,253812.0
2021-08-30 09:30:00,325.97,328.65,325.21,328.32,262168.0,295.4294,297.8583,294.7406,297.5592,262168.0
2021-08-30 10:00:00,328.28,329.13,327.42,329.1,138188.0,297.5229,298.2933,296.7435,298.2661,138188.0
2021-08-30 10:30:00,329.11,329.46,328.5,329.05,112001.0,298.2752,298.5924,297.7223,298.2208,112001.0
2021-08-30 11:00:00,328.96,329.51,328.51,328.66,80088.0,298.1392,298.6377,297.7314,297.8673,80088.0
2021-08-30 11:30:00,328.71,329.43,328.55,329.09,63238.0,297.9127,298.5652,297.7676,298.2571,63238.0
2021-08-30 12:00:00,329.06,329.38,328.77,328.89,63249.0,298.2299,298.5199,297.967,298.0758,63249.0
2021-08-30 12:30:00,328.92,328.92,328.27,328.46,69252.0,298.103,298.103,297.5139,297.6861,69252.0
2021-08-30 13:00:00,328.45,328.66,327.77,327.77,66508.0,297.677,297.8673,297.0607,297.0607,66508.0
2021-08-30 13:30:00,327.76,328.07,327.38,327.99,51322.0,297.0517,297.3326,296.7073,297.2601,51322.0
2021-08-30 14:00:00,328.0,328.36,327.62,327.86,61507.0,297.2692,297.5954,296.9248,297.1423,61507.0
2021-08-30 14:30:00,327.81,328.07,327.65,327.94,45327.0,297.097,297.3326,296.952,297.2148,45327.0
2021-08-30 15:00:00,327.99,328.05,327.04,327.46,146932.0,297.2601,297.3145,296.3991,296.7798,146932.0
2021-08-30 15:30:00,327.49,327.56,326.74,327.04,317482.0,296.807,296.8704,296.1272,296.3991,317482.0
2021-08-31 09:30:00,327.0,328.28,325.38,326.24,212861.0,296.3629,297.5229,294.8946,295.6741,212861.0
2021-08-31 10:00:00,326.24,326.89,323.62,324.19,158589.0,295.6741,296.2632,293.2995,293.8161,158589.0
2021-08-31 10:30:00,324.13,324.93,323.75,324.81,123591.0,293.7618,294.4868,293.4174,294.378,123591.0
2021-08-31 11:00:00,324.79,325.24,324.45,325.19,91483.0,294.3599,294.7678,294.0518,294.7224,91483.0
2021-08-31 11:30:00,325.2,326.07,325.19,325.57,103253.0,294.7315,295.52,294.7224,295.0668,103253.0
2021-08-31 12:00:00,325.58,326.11,325.17,325.94,71873.0,295.0759,295.5563,294.7043,295.4022,71873.0
2021-08-31 12:30:00,325.92,326.21,325.69,325.83,68908.0,295.3841,295.6469,295.1756,295.3025,68908.0
2021-08-31 13:00:00,325.88,326.32,325.5,325.61,80002.0,295.3478,295.7466,295.0034,295.1031,80002.0
2021-08-31 13:30:00,325.6,326.22,325.5,326.21,58493.0,295.094,295.6559,295.0034,295.6469,58493.0
2021-08-31 14:00:00,326.18,326.8,325.9,325.97,71514.0,295.6197,296.1816,295.3659,295.4294,71514.0
2021-08-31 14:30:00,326.0,326.32,325.82,326.32,57604.0,295.4566,295.7466,295.2934,295.7466,57604.0
2021-08-31 15:00:00,326.25,326.26,325.4,325.58,97583.0,295.6831,295.6922,294.9128,295.0759,97583.0
2021-08-31 15:30:00,325.62,326.73,325.52,326.12,359612.0,295.1122,296.1182,295.0215,295.5653,359612.0
2021-09-01 09:30:00,325.56,325.78,322.75,322.86,217824.0,296.5621,296.7625,294.0024,294.1026,217824.0
2021-09-01 10:00:00,322.9,323.07,320.63,320.71,242396.0,294.139,294.2938,292.0712,292.1441,242396.0
2021-09-01 10:30:00,320.82,322.32,320.78,321.69,154344.0,292.2443,293.6107,292.2078,293.0368,154344.0
2021-09-01 11:00:00,321.74,321.94,320.28,320.92,192119.0,293.0823,293.2645,291.7524,292.3354,192119.0
2021-09-01 11:30:00,320.93,321.39,320.68,320.81,145541.0,292.3445,292.7635,292.1167,292.2351,145541.0
2021-09-01 12:00:00,320.86,321.38,320.82,320.98,79974.0,292.2807,292.7544,292.2443,292.39,79974.0
2021-09-01 12:30:00,320.99,322.36,320.79,321.88,147115.0,292.3991,293.6471,292.2169,293.2098,147115.0
2021-09-01 13:00:00,321.9,322.06,321.7,321.87,127370.0,293.2281,293.3738,293.0459,293.2007,127370.0
2021-09-01 13:30:00,321.91,322.9,321.89,322.73,103851.0,293.2372,294.139,293.219,293.9841,103851.0
2021-09-01 14:00:00,322.7,323.54,322.58,323.25,85667.0,293.9568,294.722,293.8475,294.4578,85667.0
2021-09-01 14:30:00,323.25,323.51,323.15,323.48,61626.0,294.4578,294.6947,294.3667,294.6673,61626.0
2021-09-01 15:00:00,323.49,323.75,322.8,323.31,128101.0,294.6764,294.9133,294.0479,294.5125,128101.0
2021-09-01 15:30:00,323.28,323.67,323.04,323.66,255221.0,294.4851,294.8404,294.2665,294.8313,255221.0
2021-09-02 09:30:00,325.03,325.95,324.09,324.47,231156.0,296.0793,296.9173,295.223,295.5691,231156.0
2021-09-02 10:00:00,324.59,325.58,323.7,325.46,122197.0,295.6785,296.5803,294.8677,296.471,122197.0
2021-09-02 10:30:00,325.54,326.49,325.3,326.41,157223.0,296.5438,297.4092,296.3252,297.3364,157223.0
2021-09-02 11:00:00,326.45,327.04,325.93,326.45,165984.0,297.3728,297.9102,296.8991,297.3728,165984.0
2021-09-02 11:30:00,326.5,327.19,326.47,326.99,87317.0,297.4183,298.0469,297.391,297.8647,87317.0
2021-09-02 12:00:00,327.01,327.6,326.86,327.45,95745.0,297.8829,298.4204,297.7463,298.2837,95745.0
2021-09-02 12:30:00,327.5,328.0,327.32,327.97,126054.0,298.3293,298.7847,298.1653,298.7574,126054.0
2021-09-02 13:00:00,327.94,327.94,326.35,326.54,127493.0,298.7301,298.7301,297.2817,297.4548,127493.0
2021-09-02 13:30:00,326.55,327.23,326.55,326.98,86722.0,297.4639,298.0833,297.4639,297.8556,86722.0
2021-09-02 14:00:00,326.97,327.38,326.79,326.96,101068.0,297.8465,298.22,297.6825,297.8374,101068.0
2021-09-02 14:30:00,326.97,327.53,326.89,327.47,105047.0,297.8465,298.3566,297.7736,298.3019,105047.0
2021-09-02 15:00:00,327.49,327.83,327.27,327.76,131368.0,298.3202,298.6299,298.1198,298.5661,131368.0
2021-09-02 15:30:00,327.74,328.18,327.49,327.75,315192.0,298.5479,298.9487,298.3202,298.557,315192.0
2021-09-03 09:30:00,325.33,327.62,325.16,327.4,246817.0,296.3525,298.4386,296.1977,298.2382,246817.0
2021-09-03 10:00:00,327.34,328.12,326.68,328.11,111000.0,298.1835,298.894,297.5823,298.8849,111000.0
2021-09-03 10:30:00,328.12,329.66,327.83,328.97,212229.0,298.894,300.2969,298.6299,299.6683,212229.0
2021-09-03 11:00:00,328.91,330.41,328.72,330.28,172884.0,299.6137,300.9801,299.4406,300.8616,172884.0
2021-09-03 11:30:00,330.33,330.55,329.15,329.39,95664.0,300.9072,301.1076,299.8323,300.0509,95664.0
2021-09-03 12:00:00,329.34,329.8,329.06,329.31,74962.0,300.0054,300.4244,299.7503,299.978,74962.0
2021-09-03 12:30:00,329.35,329.73,329.09,329.65,52523.0,300.0145,300.3606,299.7776,300.2878,52523.0
2021-09-03 13:00:00,329.68,330.46,329.63,330.43,70691.0,300.3151,301.0256,300.2695,300.9983,70691.0
2021-09-03 13:30:00,330.47,330.64,329.81,330.38,101050.0,301.0347,301.1896,300.4335,300.9527,101050.0
2021-09-03 14:00:00,330.41,330.55,330.17,330.52,61693.0,300.9801,301.1076,300.7614,301.0803,61693.0
2021-09-03 14:30:00,330.5,330.78,330.25,330.29,66632.0,301.0621,301.3171,300.8343,300.8708,66632.0
2021-09-03 15:00:00,330.29,330.72,330.17,330.65,67099.0,300.8708,301.2625,300.7614,301.1987,67099.0
2021-09-03 15:30:00,330.67,330.9,330.3,330.48,292231.0,301.2169,301.4264,300.8799,301.0438,292231.0
2021-09-07 09:30:00,331.03,332.56,328.12,328.79,272771.0,301.5448,302.9386,298.894,299.5044,272771.0
2021-09-07 10:00:00,328.81,329.25,326.9,328.79,154873.0,299.5226,299.9234,297.7827,299.5044,154873.0
2021-09-07 10:30:00,328.72,329.56,327.69,328.82,109289.0,299.4406,300.2058,298.5023,299.5317,109289.0
2021-09-07 11:00:00,328.81,330.52,328.81,330.12,127957.0,299.5226,301.0803,299.5226,300.7159,127957.0
2021-09-07 11:30:00,330.0,330.78,329.99,330.5,71973.0,300.6066,301.3171,300.5975,301.0621,71973.0
2021-09-07 12:00:00,330.49,330.6,330.05,330.31,73016.0,301.0529,301.1531,300.6521,300.889,73016.0
2021-09-07 12:30:00,330.35,330.36,329.65,330.16,69948.0,300.9254,300.9345,300.2878,300.7523,69948.0
2021-09-07 13:00:00,330.13,330.54,329.88,329.96,53815.0,300.725,301.0985,300.4973,300.5701,53815.0
2021-09-07 13:30:00,329.99,330.08,329.27,329.5,55877.0,300.5975,300.6795,299.9416,300.1511,55877.0
2021-09-07 14:00:00,329.48,329.48,328.79,329.09,80277.0,300.1329,300.1329,299.5044,299.7776,80277.0
2021-09-07 14:30:00,329.09,329.22,328.83,329.17,81248.0,299.7776,299.8961,299.5408,299.8505,81248.0
2021-09-07 15:00:00,329.14,329.68,329.09,329.35,102889.0,299.8232,300.3151,299.7776,300.0145,102889.0
2021-09-07 15:30:00,329.32,329.44,328.73,329.02,214847.0,299.9872,300.0965,299.4497,299.7139,214847.0
2021-09-08 09:30:00,328.95,329.95,327.78,328.93,185805.0,299.6501,300.561,298.5843,299.6319,185805.0
2021-09-08 10:00:00,328.99,330.01,328.76,329.18,96366.0,299.6865,300.6157,299.477,299.8596,96366.0
2021-09-08 10:30:00,329.23,329.81,327.63,329.72,133490.0,299.9052,300.4335,298.4477,300.3515,133490.0
2021-09-08 11:00:00,329.69,330.18,328.66,328.99,91162.0,300.3242,300.7706,299.3859,299.6865,91162.0
2021-09-08 11:30:00,329.03,329.04,327.89,328.06,71195.0,299.723,299.7321,298.6845,298.8394,71195.0
2021-09-08 12:00:00,327.97,329.5,327.91,329.5,93996.0,298.7574,300.1511,298.7027,300.1511,93996.0
2021-09-08 12:30:00,329.51,329.59,329.06,329.45,46131.0,300.1602,300.2331,299.7503,300.1056,46131.0
2021-09-08 13:00:00,329.52,330.2,329.49,330.2,40220.0,300.1693,300.7888,300.142,300.7888,40220.0
2021-09-08 13:30:00,330.19,330.49,329.87,330.17,82389.0,300.7797,301.0529,300.4882,300.7614,82389.0
2021-09-08 14:00:00,330.16,331.26,330.04,331.23,92364.0,300.7523,301.7544,300.643,301.727,92364.0
2021-09-08 14:30:00,331.2,331.67,331.18,331.49,76589.0,301.6997,302.1278,301.6815,301.9639,76589.0
2021-09-08 15:00:00,331.43,331.93,331.24,331.69,74346.0,301.9092,302.3647,301.7361,302.1461,74346.0
2021-09-08 15:30:00,331.61,331.65,331.05,331.65,160768.0,302.0732,302.1096,301.5631,302.1096,160768.0
2021-09-09 09:30:00,332.45,333.73,331.09,331.6,216689.0,302.8384,304.0044,301.5995,302.0641,216689.0
2021-09-09 10:00:00,331.54,333.29,331.27,332.91,107598.0,302.0094,303.6035,301.7635,303.2574,107598.0
2021-09-09 10:30:00,332.99,333.5,331.52,331.52,84513.0,303.3303,303.7948,301.9912,301.9912,84513.0
2021-09-09 11:00:00,331.59,331.99,330.87,331.14,83318.0,302.055,302.4193,301.3991,301.645,83318.0
2021-09-09 11:30:00,331.2,332.61,330.98,332.34,65934.0,301.6997,302.9841,301.4993,302.7382,65934.0
2021-09-09 12:00:00,332.34,332.63,331.84,331.95,63289.0,302.7382,303.0023,302.2827,302.3829,63289.0
2021-09-09 12:30:00,332.02,332.44,331.57,331.72,45018.0,302.4467,302.8293,302.0367,302.1734,45018.0
2021-09-09 13:00:00,331.71,332.5,331.16,331.46,89573.0,302.1643,302.8839,301.6633,301.9365,89573.0
2021-09-09 13:30:00,331.5,331.99,331.0,331.7,65577.0,301.973,302.4193,301.5175,302.1552,65577.0
2021-09-09 14:00:00,331.67,332.5,331.28,332.35,59096.0,302.1278,302.8839,301.7726,302.7473,59096.0
2021-09-09 14:30:00,332.33,332.59,331.73,332.54,56638.0,302.7291,302.9659,302.1825,302.9203,56638.0
2021-09-09 15:00:00,332.55,332.7,332.11,332.57,64080.0,302.9295,303.0661,302.5286,302.9477,64080.0
2021-09-09 15:30:00,332.54,333.08,331.81,331.97,222760.0,302.9203,303.4122,302.2554,302.4011,222760.0
2021-09-10 09:30:00,334.0,334.61,332.64,333.34,160765.0,304.2503,304.806,303.0114,303.6491,160765.0
2021-09-10 10:00:00,333.43,333.94,332.75,333.17,86083.0,303.7311,304.1956,303.1116,303.4942,86083.0
2021-09-10 10:30:00,333.17,333.29,331.85,331.95,96121.0,303.4942,303.6035,302.2918,302.3829,96121.0
2021-09-10 11:00:00,332.02,332.26,331.48,331.5,72603.0,302.4467,302.6653,301.9548,301.973,72603.0
2021-09-10 11:30:00,331.54,333.01,331.45,332.99,90328.0,302.0094,303.3485,301.9274,303.3303,90328.0
2021-09-10 12:00:00,332.95,333.95,332.68,333.91,68288.0,303.2938,304.2048,303.0479,304.1683,68288.0
2021-09-10 12:30:00,333.91,334.61,333.77,334.18,83793.0,304.1683,304.806,304.0408,304.4143,83793.0
2021-09-10 13:00:00,334.26,335.23,334.24,334.51,146760.0,304.4871,305.3707,304.4689,304.7149,146760.0
2021-09-10 13:30:00,334.5,334.96,333.81,334.41,102621.0,304.7058,305.1248,304.0772,304.6238,102621.0
2021-09-10 14:00:00,334.41,335.0,334.08,334.49,151077.0,304.6238,305.1612,304.3232,304.6967,151077.0
2021-09-10 14:30:00,334.53,334.54,333.75,333.88,143714.0,304.7331,304.7422,304.0226,304.141,143714.0
2021-09-10 15:00:00,333.9,334.12,333.4,334.0,149385.0,304.1592,304.3596,303.7037,304.2503,149385.0
2021-09-10 15:30:00,333.93,334.11,331.86,331.97,369411.0,304.1865,304.3505,302.3009,302.4011,369411.0
2021-09-13 09:30:00,334.95,335.38,332.75,335.36,175614.0,305.1157,305.5074,303.1116,305.4892,175614.0
2021-09-13 10:00:00,335.31,335.72,334.01,334.94,139471.0,305.4436,305.8171,304.2594,305.1066,139471.0
2021-09-13 10:30:00,334.98,337.15,334.73,335.96,139718.0,305.143,307.1197,304.9153,306.0357,139718.0
2021-09-13 11:00:00,335.89,336.34,334.53,335.44,80884.0,305.972,306.3819,304.7331,305.562,80884.0
2021-09-13 11:30:00,335.43,336.1,334.98,335.0,154771.0,305.5529,306.1633,305.143,305.1612,154771.0
2021-09-13 12:00:00,335.03,335.05,333.79,334.1,121607.0,305.1886,305.2068,304.059,304.3414,121607.0
2021-09-13 12:30:00,334.07,334.98,334.02,334.88,104314.0,304.3141,305.143,304.2685,305.0519,104314.0
2021-09-13 13:00:00,334.91,335.79,334.76,334.97,144461.0,305.0792,305.8809,304.9426,305.1339,144461.0
2021-09-13 13:30:00,335.02,335.11,333.96,334.26,114583.0,305.1795,305.2614,304.2139,304.4871,114583.0
2021-09-13 14:00:00,334.25,334.5,333.84,334.33,97573.0,304.478,304.7058,304.1046,304.5509,97573.0
2021-09-13 14:30:00,334.36,334.42,333.73,333.95,84605.0,304.5782,304.6329,304.0044,304.2048,84605.0
2021-09-13 15:00:00,333.99,335.14,333.58,335.1,79923.0,304.2412,305.2888,303.8677,305.2523,79923.0
2021-09-13 15:30:00,335.1,335.7,334.46,335.36,322211.0,305.2523,305.7989,304.6693,305.4892,322211.0
2021-09-14 09:30:00,336.03,337.49,335.14,335.49,228075.0,306.0995,307.4294,305.2888,305.6076,228075.0
2021-09-14 10:00:00,335.53,335.53,332.94,333.69,137385.0,305.644,305.644,303.2847,303.9679,137385.0
2021-09-14 10:30:00,333.62,333.63,332.66,333.17,118000.0,303.9041,303.9133,303.0297,303.4942,118000.0
2021-09-14 11:00:00,333.17,333.94,333.13,333.75,125234.0,303.4942,304.1956,303.4578,304.0226,125234.0
2021-09-14 11:30:00,333.72,334.04,333.46,333.74,72053.0,303.9952,304.2867,303.7584,304.0135,72053.0
2021-09-14 12:00:00,333.88,334.41,333.61,333.76,67295.0,304.141,304.6238,303.895,304.0317,67295.0
2021-09-14 12:30:00,333.74,333.74,333.26,333.29,79643.0,304.0135,304.0135,303.5762,303.6035,79643.0
2021-09-14 13:00:00,333.26,333.62,332.42,333.37,76340.0,303.5762,303.9041,302.811,303.6764,76340.0
2021-09-14 13:30:00,333.33,334.03,333.05,333.94,67656.0,303.64,304.2776,303.3849,304.1956,67656.0
2021-09-14 14:00:00,333.95,334.17,333.39,333.7,63392.0,304.2048,304.4052,303.6946,303.977,63392.0
2021-09-14 14:30:00,333.73,333.73,332.73,333.4,67661.0,304.0044,304.0044,303.0934,303.7037,67661.0
2021-09-14 15:00:00,333.38,333.68,333.19,333.3,67215.0,303.6855,303.9588,303.5125,303.6127,67215.0
2021-09-14 15:30:00,333.27,333.38,332.41,333.19,268831.0,303.5853,303.6855,302.8019,303.5125,268831.0
2021-09-15 09:30:00,333.36,333.36,330.1,332.63,174323.0,303.6673,303.6673,300.6977,303.0023,174323.0
2021-09-15 10:00:00,332.49,332.53,330.93,330.93,86611.0,302.8748,302.9112,301.4538,301.4538,86611.0
2021-09-15 10:30:00,330.96,331.78,330.76,331.78,78704.0,301.4811,302.228,301.2989,302.228,78704.0
2021-09-15 11:00:00,331.87,332.4,331.82,332.19,58620.0,302.31,302.7928,302.2645,302.6015,58620.0
2021-09-15 11:30:00,332.1,332.42,331.72,332.37,68612.0,302.5195,302.811,302.1734,302.7655,68612.0
2021-09-15 12:00:00,332.37,333.26,332.19,333.11,57244.0,302.7655,303.5762,302.6015,303.4396,57244.0
2021-09-15 12:30:00,333.13,334.06,333.03,333.94,82070.0,303.4578,304.305,303.3667,304.1956,82070.0
2021-09-15 13:00:00,333.94,334.45,333.91,334.32,92167.0,304.1956,304.6602,304.1683,304.5418,92167.0
2021-09-15 13:30:00,334.34,334.67,333.44,333.44,74684.0,304.56,304.8606,303.7402,303.7402,74684.0
2021-09-15 14:00:00,333.53,333.78,333.18,333.71,78809.0,303.8222,304.0499,303.5033,303.9861,78809.0
2021-09-15 14:30:00,333.74,334.0,333.1,333.25,63883.0,304.0135,304.2503,303.4305,303.5671,63883.0
2021-09-15 15:00:00,333.33,333.91,333.02,333.78,84237.0,303.64,304.1683,303.3576,304.0499,84237.0
2021-09-15 15:30:00,333.86,334.54,333.1,333.43,292019.0,304.1228,304.7422,303.4305,303.7311,292019.0
2021-09-16 09:30:00,334.72,337.84,334.26,336.86,329771.0,304.9062,307.7483,304.4871,306.8556,329771.0
2021-09-16 10:00:00,336.78,336.86,334.7,335.33,135781.0,306.7827,306.8556,304.888,305.4618,135781.0
2021-09-16 10:30:00,335.22,335.71,334.17,335.02,110570.0,305.3616,305.808,304.4052,305.1795,110570.0
2021-09-16 11:00:00,334.99,335.61,334.19,335.42,99113.0,305.1521,305.7169,304.4234,305.5438,99113.0
2021-09-16 11:30:00,335.41,335.82,335.19,335.69,62675.0,305.5347,305.9082,305.3343,305.7898,62675.0
2021-09-16 12:00:00,335.71,335.99,335.23,335.81,63997.0,305.808,306.0631,305.3707,305.8991,63997.0
2021-09-16 12:30:00,335.77,336.34,335.47,335.86,74001.0,305.8626,306.3819,305.5894,305.9446,74001.0
2021-09-16 13:00:00,335.85,336.5,335.62,335.99,61294.0,305.9355,306.5276,305.726,306.0631,61294.0
2021-09-16 13:30:00,335.96,336.12,335.36,336.12,57848.0,306.0357,306.1815,305.4892,306.1815,57848.0
2021-09-16 14:00:00,336.12,337.03,336.01,337.03,79250.0,306.1815,307.0104,306.0813,307.0104,79250.0
2021-09-16 14:30:00,337.07,337.57,336.87,337.35,95094.0,307.0469,307.5023,306.8647,307.3019,95094.0
2021-09-16 15:00:00,337.4,337.75,337.11,337.46,105734.0,307.3475,307.6663,307.0833,307.4021,105734.0
2021-09-16 15:30:00,337.41,337.64,336.19,336.44,272042.0,307.3566,307.5661,306.2452,306.473,272042.0
2021-09-17 09:30:00,334.95,339.5,334.95,339.5,1085520.0,305.1157,309.2604,305.1157,309.2604,1085520.0
2021-09-17 10:00:00,339.54,339.65,336.18,337.14,153626.0,309.2968,309.3971,306.2361,307.1106,153626.0
2021-09-17 10:30:00,337.06,337.96,336.65,337.4,167777.0,307.0377,307.8576,306.6643,307.3475,167777.0
2021-09-17 11:00:00,337.37,337.98,337.14,337.3,92767.0,307.3201,307.8758,307.1106,307.2564,92767.0
2021-09-17 11:30:00,337.32,337.35,336.49,337.12,82023.0,307.2746,307.3019,306.5185,307.0924,82023.0
2021-09-17 12:00:00,337.08,337.69,336.73,337.41,66266.0,307.056,307.6116,306.7371,307.3566,66266.0
2021-09-17 12:30:00,337.41,337.77,336.71,337.04,63998.0,307.3566,307.6845,306.7189,307.0195,63998.0
2021-09-17 13:00:00,337.14,337.14,336.14,336.5,53555.0,307.1106,307.1106,306.1997,306.5276,53555.0
2021-09-17 13:30:00,336.46,336.76,335.74,336.17,56510.0,306.4912,306.7645,305.8353,306.227,56510.0
2021-09-17 14:00:00,336.24,337.12,336.02,336.95,125012.0,306.2908,307.0924,306.0904,306.9375,125012.0
2021-09-17 14:30:00,336.89,337.28,336.78,337.04,74907.0,306.8829,307.2382,306.7827,307.0195,74907.0
2021-09-17 15:00:00,337.05,337.52,336.82,337.15,141948.0,307.0286,307.4568,306.8191,307.1197,141948.0
2021-09-17 15:30:00,337.15,337.29,335.59,335.68,445437.0,307.1197,307.2473,305.6987,305.7807,445437.0
2021-09-20 09:30:00,331.83,335.19,330.43,334.56,219211.0,302.2736,305.3343,300.9983,304.7604,219211.0
2021-09-20 10:00:00,334.41,335.39,333.16,334.19,163260.0,304.6238,305.5165,303.4851,304.4234,163260.0
2021-09-20 10:30:00,334.11,334.78,333.64,333.89,93859.0,304.3505,304.9608,303.9224,304.1501,93859.0
2021-09-20 11:00:00,333.86,334.45,333.03,333.45,96717.0,304.1228,304.6602,303.3667,303.7493,96717.0
2021-09-20 11:30:00,333.42,333.57,331.6,331.73,96133.0,303.722,303.8586,302.0641,302.1825,96133.0
2021-09-20 12:00:00,331.8,331.87,330.71,331.21,95538.0,302.2463,302.31,301.2533,301.7088,95538.0
2021-09-20 12:30:00,331.15,331.79,330.43,330.5,120216.0,301.6542,302.2371,300.9983,301.0621,120216.0
2021-09-20 13:00:00,330.5,330.68,329.1,329.69,76689.0,301.0621,301.226,299.7868,300.3242,76689.0
2021-09-20 13:30:00,329.68,330.27,329.31,330.0,95964.0,300.3151,300.8525,299.978,300.6066,95964.0
2021-09-20 14:00:00,330.03,330.17,329.02,329.17,156899.0,300.6339,300.7614,299.7139,299.8505,156899.0
2021-09-20 14:30:00,329.14,329.82,328.87,329.27,143501.0,299.8232,300.4426,299.5772,299.9416,143501.0
2021-09-20 15:00:00,329.36,330.22,328.43,330.06,165168.0,300.0236,300.807,299.1764,300.6612,165168.0
2021-09-20 15:30:00,329.9,331.58,329.81,331.15,345234.0,300.5155,302.0459,300.4335,301.6542,345234.0
2021-09-21 09:30:00,333.03,336.97,332.0,335.21,275011.0,303.3667,306.9558,302.4284,305.3525,275011.0
2021-09-21 10:00:00,335.39,335.86,333.77,334.85,130552.0,305.5165,305.9446,304.0408,305.0246,130552.0
2021-09-21 10:30:00,334.8,334.85,332.26,333.42,148007.0,304.979,305.0246,302.6653,303.722,148007.0
2021-09-21 11:00:00,333.34,335.23,333.15,334.04,101288.0,303.6491,305.3707,303.476,304.2867,101288.0
2021-09-21 11:30:00,334.16,335.1,334.06,334.81,78681.0,304.3961,305.2523,304.305,304.9882,78681.0
2021-09-21 12:00:00,334.87,335.58,334.46,334.61,87624.0,305.0428,305.6896,304.6693,304.806,87624.0
2021-09-21 12:30:00,334.61,334.84,334.13,334.71,92883.0,304.806,305.0155,304.3687,304.8971,92883.0
2021-09-21 13:00:00,334.68,334.78,333.34,333.76,67953.0,304.8697,304.9608,303.6491,304.0317,67953.0
2021-09-21 13:30:00,333.53,334.02,333.32,333.88,67419.0,303.8222,304.2685,303.6309,304.141,67419.0
2021-09-21 14:00:00,333.95,334.6,333.84,333.94,72434.0,304.2048,304.7969,304.1046,304.1956,72434.0
2021-09-21 14:30:00,333.95,334.65,333.72,334.33,95060.0,304.2048,304.8424,303.9952,304.5509,95060.0
2021-09-21 15:00:00,334.37,335.84,334.37,335.56,96456.0,304.5873,305.9264,304.5873,305.6714,96456.0
2021-09-21 15:30:00,335.6,336.03,334.19,334.19,269098.0,305.7078,306.0995,304.4234,304.4234,269098.0
2021-09-22 09:30:00,335.85,336.0,333.45,336.0,146430.0,305.9355,306.0722,303.7493,306.0722,146430.0
2021-09-22 10:00:00,336.12,336.12,334.57,335.95,71691.0,306.1815,306.1815,304.7695,306.0266,71691.0
2021-09-22 10:30:00,336.07,337.05,335.9,336.83,73602.0,306.1359,307.0286,305.9811,306.8282,73602.0
2021-09-22 11:00:00,336.88,337.96,336.88,337.63,94108.0,306.8738,307.8576,306.8738,307.557,94108.0
2021-09-22 11:30:00,337.63,339.0,337.63,338.79,173115.0,307.557,308.8049,307.557,308.6137,173115.0
2021-09-22 12:00:00,338.71,338.91,338.12,338.63,98131.0,308.5408,308.723,308.0033,308.4679,98131.0
2021-09-22 12:30:00,338.64,338.85,337.89,338.14,47501.0,308.477,308.6683,307.7938,308.0215,47501.0
2021-09-22 13:00:00,338.08,338.08,336.96,337.3,71376.0,307.9669,307.9669,306.9467,307.2564,71376.0
2021-09-22 13:30:00,337.3,337.31,336.62,337.07,68868.0,307.2564,307.2655,306.6369,307.0469,68868.0
2021-09-22 14:00:00,337.01,338.76,336.23,337.91,116583.0,306.9922,308.5863,306.2817,307.812,116583.0
2021-09-22 14:30:00,337.97,338.18,335.7,336.08,87521.0,307.8667,308.058,305.7989,306.145,87521.0
2021-09-22 15:00:00,335.96,337.16,335.7,336.87,106097.0,306.0357,307.1288,305.7989,306.8647,106097.0
2021-09-22 15:30:00,336.85,336.86,335.47,335.84,197173.0,306.8465,306.8556,305.5894,305.9264,197173.0
2021-09-23 09:30:00,337.84,339.35,336.65,339.07,142061.0,307.7483,309.1238,306.6643,308.8687,142061.0
2021-09-23 10:00:00,339.2,339.52,337.56,337.69,121205.0,308.9871,309.2786,307.4932,307.6116,121205.0
2021-09-23 10:30:00,337.74,337.75,336.53,336.67,125878.0,307.6572,307.6663,306.555,306.6825,125878.0
2021-09-23 11:00:00,336.66,337.75,336.03,337.61,117858.0,306.6734,307.6663,306.0995,307.5388,117858.0
2021-09-23 11:30:00,337.58,338.11,337.28,338.0,82267.0,307.5114,307.9942,307.2382,307.894,82267.0
2021-09-23 12:00:00,337.91,338.12,337.2,337.31,59790.0,307.812,308.0033,307.1653,307.2655,59790.0
2021-09-23 12:30:00,337.36,337.82,337.3,337.39,48218.0,307.311,307.7301,307.2564,307.3384,48218.0
2021-09-23 13:00:00,337.48,338.38,337.4,338.04,50453.0,307.4203,308.2402,307.3475,307.9305,50453.0
2021-09-23 13:30:00,338.11,338.33,337.69,337.75,68990.0,307.9942,308.1946,307.6116,307.6663,68990.0
2021-09-23 14:00:00,337.69,337.75,336.98,337.1,97067.0,307.6116,307.6663,306.9649,307.0742,97067.0
2021-09-23 14:30:00,337.13,337.2,336.49,336.98,77898.0,307.1015,307.1653,306.5185,306.9649,77898.0
2021-09-23 15:00:00,336.98,337.01,336.25,336.61,76263.0,306.9649,306.9922,306.2999,306.6278,76263.0
2021-09-23 15:30:00,336.61,336.61,335.75,335.79,216830.0,306.6278,306.6278,305.8444,305.8809,216830.0
2021-09-24 09:30:00,336.78,336.88,335.55,336.86,112793.0,306.7827,306.8738,305.6622,306.8556,112793.0
2021-09-24 10:00:00,336.86,337.51,336.48,336.82,70058.0,306.8556,307.4477,306.5094,306.8191,70058.0
2021-09-24 10:30:00,336.72,337.19,336.57,336.83,68321.0,306.728,307.1562,306.5914,306.8282,68321.0
2021-09-24 11:00:00,336.81,337.31,336.44,336.53,56448.0,306.81,307.2655,306.473,306.555,56448.0
2021-09-24 11:30:00,336.5,337.35,336.16,337.05,43287.0,306.5276,307.3019,306.2179,307.0286,43287.0
2021-09-24 12:00:00,337.02,337.27,336.76,337.05,50613.0,307.0013,307.229,306.7645,307.0286,50613.0
2021-09-24 12:30:00,337.06,337.59,336.96,337.54,69614.0,307.0377,307.5205,306.9467,307.475,69614.0
2021-09-24 13:00:00,337.54,337.71,337.15,337.33,50312.0,307.475,307.6298,307.1197,307.2837,50312.0
2021-09-24 13:30:00,337.31,337.39,336.85,336.89,62671.0,307.2655,307.3384,306.8465,306.8829,62671.0
2021-09-24 14:00:00,336.87,336.99,336.61,336.86,42830.0,306.8647,306.974,306.6278,306.8556,42830.0
2021-09-24 14:30:00,336.83,337.03,336.25,337.0,48992.0,306.8282,307.0104,306.2999,306.9831,48992.0
2021-09-24 15:00:00,336.92,337.54,336.75,337.29,58805.0,306.9102,307.475,306.7554,307.2473,58805.0
2021-09-24 15:30:00,337.3,337.84,337.07,337.57,162854.0,307.2564,307.7483,307.0469,307.5023,162854.0
2021-09-27 09:30:00,336.78,343.74,336.78,343.3,402476.0,306.7827,313.1228,306.7827,312.7219,402476.0
2021-09-27 10:00:00,343.31,343.73,340.33,341.07,212792.0,312.7311,313.1136,310.0165,310.6906,212792.0
2021-09-27 10:30:00,340.99,341.46,339.07,339.52,155115.0,310.6177,311.0458,308.8687,309.2786,155115.0
2021-09-27 11:00:00,339.52,341.16,339.52,341.03,120779.0,309.2786,310.7726,309.2786,310.6541,120779.0
2021-09-27 11:30:00,341.01,341.27,340.28,340.48,80039.0,310.6359,310.8728,309.9709,310.1531,80039.0
2021-09-27 12:00:00,340.45,341.0,340.25,340.45,67234.0,310.1258,310.6268,309.9436,310.1258,67234.0
2021-09-27 12:30:00,340.53,340.54,339.25,339.43,60468.0,310.1987,310.2078,309.0327,309.1966,60468.0
2021-09-27 13:00:00,339.46,339.98,339.3,339.92,41514.0,309.224,309.6977,309.0782,309.643,41514.0
2021-09-27 13:30:00,339.94,340.69,339.88,340.56,60165.0,309.6612,310.3444,309.6066,310.226,60165.0
2021-09-27 14:00:00,340.58,341.24,340.58,341.2,68312.0,310.2442,310.8454,310.2442,310.809,68312.0
2021-09-27 14:30:00,341.25,341.38,340.98,341.28,61782.0,310.8545,310.973,310.6086,310.8819,61782.0
2021-09-27 15:00:00,341.32,341.75,341.22,341.52,82755.0,310.9183,311.31,310.8272,311.1005,82755.0
2021-09-27 15:30:00,341.54,341.8,340.99,341.46,241539.0,311.1187,311.3555,310.6177,311.0458,241539.0
2021-09-28 09:30:00,341.37,341.37,336.33,336.33,292831.0,310.9639,310.9639,306.3728,306.3728,292831.0
2021-09-28 10:00:00,336.4,336.5,333.83,334.91,165654.0,306.4365,306.5276,304.0954,305.0792,165654.0
2021-09-28 10:30:00,334.82,336.49,333.86,335.33,149469.0,304.9973,306.5185,304.1228,305.4618,149469.0
2021-09-28 11:00:00,335.41,335.74,334.5,335.21,103073.0,305.5347,305.8353,304.7058,305.3525,103073.0
2021-09-28 11:30:00,335.21,335.5,334.25,334.35,60899.0,305.3525,305.6167,304.478,304.5691,60899.0
2021-09-28 12:00:00,334.28,335.01,333.67,334.24,76010.0,304.5054,305.1703,303.9497,304.4689,76010.0
2021-09-28 12:30:00,334.21,334.22,332.64,333.13,126012.0,304.4416,304.4507,303.0114,303.4578,126012.0
2021-09-28 13:00:00,333.07,333.58,332.46,333.34,75328.0,303.4031,303.8677,302.8475,303.6491,75328.0
2021-09-28 13:30:00,333.33,333.98,333.06,333.55,99394.0,303.64,304.2321,303.394,303.8404,99394.0
2021-09-28 14:00:00,333.38,334.57,332.83,334.24,78361.0,303.6855,304.7695,303.1845,304.4689,78361.0
2021-09-28 14:30:00,334.19,335.56,333.63,335.2,84428.0,304.4234,305.6714,303.9133,305.3434,84428.0
2021-09-28 15:00:00,335.18,336.22,334.75,334.78,123420.0,305.3252,306.2726,304.9335,304.9608,123420.0
2021-09-28 15:30:00,334.65,335.26,333.61,333.78,212913.0,304.8424,305.3981,303.895,304.0499,212913.0
2021-09-29 09:30:00,333.8,336.44,333.36,334.96,170354.0,304.0681,306.473,303.6673,305.1248,170354.0
2021-09-29 10:00:00,334.99,337.1,334.9,336.69,103277.0,305.1521,307.0742,305.0701,306.7007,103277.0
2021-09-29 10:30:00,336.77,337.9,336.51,337.71,105258.0,306.7736,307.8029,306.5367,307.6298,105258.0
2021-09-29 11:00:00,337.83,338.33,337.37,337.76,74493.0,307.7392,308.1946,307.3201,307.6754,74493.0
2021-09-29 11:30:00,337.79,338.35,337.33,338.11,65215.0,307.7027,308.2128,307.2837,307.9942,65215.0
2021-09-29 12:00:00,338.11,338.29,337.07,337.34,72217.0,307.9942,308.1582,307.0469,307.2928,72217.0
2021-09-29 12:30:00,337.24,337.93,336.89,337.81,79917.0,307.2017,307.8303,306.8829,307.7209,79917.0
2021-09-29 13:00:00,337.81,338.14,337.22,337.47,47517.0,307.7209,308.0215,307.1835,307.4112,47517.0
2021-09-29 13:30:00,337.42,337.55,336.77,337.45,48335.0,307.3657,307.4841,306.7736,307.393,48335.0
2021-09-29 14:00:00,337.4,338.76,337.38,338.02,72755.0,307.3475,308.5863,307.3292,307.9122,72755.0
2021-09-29 14:30:00,338.17,338.75,338.01,338.63,58637.0,308.0489,308.5772,307.9031,308.4679,58637.0
2021-09-29 15:00:00,338.69,338.88,338.19,338.64,89448.0,308.5226,308.6956,308.0671,308.477,89448.0
2021-09-29 15:30:00,338.63,338.79,336.77,337.05,260129.0,308.4679,308.6137,306.7736,307.0286,260129.0
2021-09-30 09:30:00,338.24,338.71,334.05,334.98,282654.0,308.1126,308.5408,304.2958,305.143,282654.0
2021-09-30 10:00:00,334.87,335.34,333.3,334.96,132795.0,305.0428,305.4709,303.6127,305.1248,132795.0
2021-09-30 10:30:00,334.78,335.14,333.0,333.55,142483.0,304.9608,305.2888,303.3394,303.8404,142483.0
2021-09-30 11:00:00,333.49,333.88,332.59,332.97,108696.0,303.7857,304.141,302.9659,303.312,108696.0
2021-09-30 11:30:00,333.03,333.43,330.11,330.7,195460.0,303.3667,303.7311,300.7068,301.2442,195460.0
2021-09-30 12:00:00,330.7,330.92,328.62,328.94,112069.0,301.2442,301.4446,299.3495,299.641,112069.0
2021-09-30 12:30:00,328.79,329.89,328.12,328.33,136573.0,299.5044,300.5064,298.894,299.0853,136573.0
2021-09-30 13:00:00,328.39,329.31,327.62,328.06,155484.0,299.14,299.978,298.4386,298.8394,155484.0
2021-09-30 13:30:00,328.0,329.3,327.75,329.3,97099.0,298.7847,299.9689,298.557,299.9689,97099.0
2021-09-30 14:00:00,329.27,330.69,329.19,330.14,117799.0,299.9416,301.2351,299.8687,300.7341,117799.0
2021-09-30 14:30:00,330.2,332.03,330.19,330.72,131783.0,300.7888,302.4558,300.7797,301.2625,131783.0
2021-09-30 15:00:00,330.75,331.53,330.37,330.44,153178.0,301.2898,302.0003,300.9436,301.0074,153178.0
2021-09-30 15:30:00,330.39,330.91,328.12,328.29,444816.0,300.9618,301.4355,298.894,299.0489,444816.0
2021-10-01 09:30:00,328.15,332.32,327.86,328.78,248904.0,298.9214,302.7199,298.6572,299.4953,248904.0
2021-10-01 10:00:00,328.9,329.85,324.57,325.86,176314.0,299.6046,300.4699,295.6602,296.8353,176314.0
2021-10-01 10:30:00,325.81,327.08,325.29,326.81,131249.0,296.7898,297.9467,296.3161,297.7007,131249.0
2021-10-01 11:00:00,326.76,329.36,326.76,328.17,102503.0,297.6552,300.0236,297.6552,298.9396,102503.0
2021-10-01 11:30:00,328.42,329.54,328.24,328.63,71120.0,299.1673,300.1876,299.0034,299.3586,71120.0
2021-10-01 12:00:00,328.64,329.72,328.26,329.21,45720.0,299.3677,300.3515,299.0216,299.887,45720.0
2021-10-01 12:30:00,329.25,329.67,328.95,328.95,37086.0,299.9234,300.306,299.6501,299.6501,37086.0
2021-10-01 13:00:00,329.0,330.22,328.63,329.91,62752.0,299.6957,300.807,299.3586,300.5246,62752.0
2021-10-01 13:30:00,329.91,331.23,329.8,330.59,63259.0,300.5246,301.727,300.4244,301.144,63259.0
2021-10-01 14:00:00,330.6,331.11,330.41,330.94,81844.0,301.1531,301.6177,300.9801,301.4629,81844.0
2021-10-01 14:30:00,330.91,331.9,330.84,331.78,68588.0,301.4355,302.3374,301.3718,302.228,68588.0
2021-10-01 15:00:00,331.75,332.73,331.08,331.1,119407.0,302.2007,303.0934,301.5904,301.6086,119407.0
2021-10-01 15:30:00,331.09,331.14,329.45,329.94,228830.0,301.5995,301.645,300.1056,300.5519,228830.0
2021-10-04 09:30:00,328.5,330.61,327.66,329.12,150856.0,299.2402,301.1623,298.475,299.805,150856.0
2021-10-04 10:00:00,329.12,329.5,326.9,327.4,113475.0,299.805,300.1511,297.7827,298.2382,113475.0
2021-10-04 10:30:00,327.4,327.8,325.1,325.63,163113.0,298.2382,298.6025,296.143,296.6258,163113.0
2021-10-04 11:00:00,325.7,326.59,324.9,325.19,124827.0,296.6896,297.5003,295.9608,296.225,124827.0
2021-10-04 11:30:00,325.1,326.57,324.16,326.43,87101.0,296.143,297.4821,295.2868,297.3546,87101.0
2021-10-04 12:00:00,326.34,327.15,325.31,325.32,66341.0,297.2726,298.0104,296.3343,296.3434,66341.0
2021-10-04 12:30:00,325.46,326.28,325.17,325.76,67373.0,296.471,297.2179,296.2068,296.7442,67373.0
2021-10-04 13:00:00,325.76,326.34,325.14,325.7,59732.0,296.7442,297.2726,296.1795,296.6896,59732.0
2021-10-04 13:30:00,325.66,326.15,325.43,325.71,59700.0,296.6532,297.0995,296.4436,296.6987,59700.0
2021-10-04 14:00:00,325.69,326.47,325.59,325.86,85789.0,296.6805,297.391,296.5894,296.8353,85789.0
2021-10-04 14:30:00,325.93,326.66,325.79,326.28,87881.0,296.8991,297.5641,296.7716,297.2179,87881.0
2021-10-04 15:00:00,326.31,326.83,325.62,326.21,93579.0,297.2453,297.7189,296.6167,297.1542,93579.0
2021-10-04 15:30:00,326.25,326.91,325.42,326.56,190938.0,297.1906,297.7918,296.4345,297.473,190938.0
2021-10-05 09:30:00,326.9,329.52,326.32,327.33,138623.0,297.7827,300.1693,297.2544,298.1744,138623.0
2021-10-05 10:00:00,327.58,330.38,327.43,330.22,94731.0,298.4021,300.9527,298.2655,300.807,94731.0
2021-10-05 10:30:00,330.19,330.45,329.17,330.38,90583.0,300.7797,301.0165,299.8505,300.9527,90583.0
2021-10-05 11:00:00,330.34,331.97,330.04,331.85,143496.0,300.9163,302.4011,300.643,302.2918,143496.0
2021-10-05 11:30:00,331.84,331.93,330.38,331.07,101311.0,302.2827,302.3647,300.9527,301.5813,101311.0
2021-10-05 12:00:00,331.17,331.99,330.78,331.01,56964.0,301.6724,302.4193,301.3171,301.5266,56964.0
2021-10-05 12:30:00,331.01,331.77,330.76,331.52,70404.0,301.5266,302.2189,301.2989,301.9912,70404.0
2021-10-05 13:00:00,331.51,331.58,330.95,331.58,47196.0,301.9821,302.0459,301.472,302.0459,47196.0
2021-10-05 13:30:00,331.6,332.19,331.39,331.59,57557.0,302.0641,302.6015,301.8728,302.055,57557.0
2021-10-05 14:00:00,331.68,331.95,331.06,331.52,51859.0,302.1369,302.3829,301.5722,301.9912,51859.0
2021-10-05 14:30:00,331.56,332.09,331.28,331.44,63947.0,302.0276,302.5104,301.7726,301.9183,63947.0
2021-10-05 15:00:00,331.41,331.9,331.33,331.34,66952.0,301.891,302.3374,301.8181,301.8272,66952.0
2021-10-05 15:30:00,331.29,331.68,329.3,329.58,226131.0,301.7817,302.1369,299.9689,300.224,226131.0
2021-10-06 09:30:00,328.16,329.81,326.0,326.32,150417.0,298.9305,300.4335,296.9629,297.2544,150417.0
2021-10-06 10:00:00,326.29,328.37,325.4,327.69,134106.0,297.227,299.1218,296.4163,298.5023,134106.0
2021-10-06 10:30:00,327.63,328.29,326.33,328.29,75080.0,298.4477,299.0489,297.2635,299.0489,75080.0
2021-10-06 11:00:00,328.34,328.4,326.67,326.76,70881.0,299.0944,299.1491,297.5732,297.6552,70881.0
2021-10-06 11:30:00,326.74,327.81,326.45,327.81,62539.0,297.637,298.6117,297.3728,298.6117,62539.0
2021-10-06 12:00:00,327.76,327.88,326.33,327.0,33020.0,298.5661,298.6754,297.2635,297.8738,33020.0
2021-10-06 12:30:00,326.96,327.7,326.68,327.37,40841.0,297.8374,298.5114,297.5823,298.2108,40841.0
2021-10-06 13:00:00,327.54,328.22,326.62,328.22,35875.0,298.3657,298.9851,297.5276,298.9851,35875.0
2021-10-06 13:30:00,328.17,329.65,328.14,329.13,62642.0,298.9396,300.2878,298.9123,299.8141,62642.0
2021-10-06 14:00:00,329.14,330.51,328.59,330.44,60379.0,299.8232,301.0712,299.3222,301.0074,60379.0
2021-10-06 14:30:00,330.38,330.54,329.63,329.69,66423.0,300.9527,301.0985,300.2695,300.3242,66423.0
2021-10-06 15:00:00,329.79,330.54,329.44,330.45,86100.0,300.4153,301.0985,300.0965,301.0165,86100.0
2021-10-06 15:30:00,330.41,330.65,329.8,330.47,215556.0,300.9801,301.1987,300.4244,301.0347,215556.0
2021-10-07 09:30:00,333.5,337.7,332.86,337.7,324046.0,303.7948,307.6207,303.2118,307.6207,324046.0
2021-10-07 10:00:00,337.78,338.22,337.08,337.22,131544.0,307.6936,308.0944,307.056,307.1835,131544.0
2021-10-07 10:30:00,337.31,338.12,336.9,337.73,100321.0,307.2655,308.0033,306.892,307.6481,100321.0
2021-10-07 11:00:00,337.65,338.07,336.55,337.05,80003.0,307.5752,307.9578,306.5732,307.0286,80003.0
2021-10-07 11:30:00,337.14,338.46,336.92,338.15,95923.0,307.1106,308.313,306.9102,308.0307,95923.0
2021-10-07 12:00:00,338.15,338.4,337.8,338.12,60375.0,308.0307,308.2584,307.7118,308.0033,60375.0
2021-10-07 12:30:00,338.06,338.66,337.96,338.42,96221.0,307.9487,308.4952,307.8576,308.2766,96221.0
2021-10-07 13:00:00,338.36,338.83,338.07,338.83,57395.0,308.222,308.6501,307.9578,308.6501,57395.0
2021-10-07 13:30:00,338.72,339.19,338.38,339.02,78311.0,308.5499,308.978,308.2402,308.8232,78311.0
2021-10-07 14:00:00,339.09,339.22,338.49,338.78,81958.0,308.8869,309.0054,308.3404,308.6045,81958.0
2021-10-07 14:30:00,338.87,339.01,337.46,337.49,82135.0,308.6865,308.8141,307.4021,307.4294,82135.0
2021-10-07 15:00:00,337.46,338.46,337.21,338.22,118229.0,307.4021,308.313,307.1744,308.0944,118229.0
2021-10-07 15:30:00,338.22,338.43,337.18,337.5,275087.0,308.0944,308.2857,307.1471,307.4386,275087.0
2021-10-08 09:30:00,333.0,335.35,330.88,332.34,333080.0,303.3394,305.4801,301.4082,302.7382,333080.0
2021-10-08 10:00:00,332.39,333.72,332.02,332.29,169993.0,302.7837,303.9952,302.4467,302.6926,169993.0
2021-10-08 10:30:00,332.2,334.49,332.15,333.58,124622.0,302.6106,304.6967,302.5651,303.8677,124622.0
2021-10-08 11:00:00,333.56,334.44,333.45,334.08,79017.0,303.8495,304.6511,303.7493,304.3232,79017.0
2021-10-08 11:30:00,334.0,334.0,333.08,333.31,120263.0,304.2503,304.2503,303.4122,303.6218,120263.0
2021-10-08 12:00:00,333.33,333.87,333.03,333.33,95759.0,303.64,304.1319,303.3667,303.64,95759.0
2021-10-08 12:30:00,333.34,333.95,333.29,333.61,68680.0,303.6491,304.2048,303.6035,303.895,68680.0
2021-10-08 13:00:00,333.62,333.87,333.09,333.38,82163.0,303.9041,304.1319,303.4214,303.6855,82163.0
2021-10-08 13:30:00,333.44,334.29,333.3,334.0,77337.0,303.7402,304.5145,303.6127,304.2503,77337.0
2021-10-08 14:00:00,334.03,335.12,334.01,335.09,95238.0,304.2776,305.2705,304.2594,305.2432,95238.0
2021-10-08 14:30:00,335.06,335.29,334.31,334.52,61974.0,305.2159,305.4254,304.5327,304.724,61974.0
2021-10-08 15:00:00,334.61,335.41,334.51,335.19,74690.0,304.806,305.5347,304.7149,305.3343,74690.0
2021-10-08 15:30:00,335.22,335.3,334.18,334.44,407049.0,305.3616,305.4345,304.4143,304.6511,407049.0
2021-10-11 09:30:00,335.6,338.47,334.6,338.14,225488.0,305.7078,308.3222,304.7969,308.0215,225488.0
2021-10-11 10:00:00,338.03,339.01,337.85,338.31,94964.0,307.9213,308.8141,307.7574,308.1764,94964.0
2021-10-11 10:30:00,338.31,339.08,338.05,338.68,77300.0,308.1764,308.8778,307.9396,308.5135,77300.0
2021-10-11 11:00:00,338.58,340.33,338.51,340.02,152556.0,308.4224,310.0165,308.3586,309.7341,152556.0
2021-10-11 11:30:00,340.0,340.75,339.99,340.31,71309.0,309.7159,310.3991,309.7068,309.9983,71309.0
2021-10-11 12:00:00,340.28,340.55,339.59,340.09,179706.0,309.9709,310.2169,309.3424,309.7979,179706.0
2021-10-11 12:30:00,340.16,340.4,339.76,340.32,114454.0,309.8616,310.0802,309.4973,310.0074,114454.0
2021-10-11 13:00:00,340.34,340.86,339.75,340.17,110066.0,310.0256,310.4993,309.4881,309.8707,110066.0
2021-10-11 13:30:00,340.09,340.68,339.6,339.88,131748.0,309.7979,310.3353,309.3515,309.6066,131748.0
2021-10-11 14:00:00,339.96,339.99,338.83,338.97,112653.0,309.6794,309.7068,308.6501,308.7776,112653.0
2021-10-11 14:30:00,339.03,339.25,338.01,338.38,85147.0,308.8323,309.0327,307.9031,308.2402,85147.0
2021-10-11 15:00:00,338.32,338.44,336.82,336.9,85840.0,308.1855,308.2948,306.8191,306.892,85840.0
2021-10-11 15:30:00,336.96,337.74,336.64,336.92,148344.0,306.9467,307.6572,306.6552,306.9102,148344.0
2021-10-12 09:30:00,339.14,340.94,337.4,338.18,200740.0,308.9325,310.5722,307.3475,308.058,200740.0
2021-10-12 10:00:00,338.09,340.24,338.09,340.17,116671.0,307.976,309.9345,307.976,309.8707,116671.0
2021-10-12 10:30:00,340.07,341.05,339.89,340.14,112578.0,309.7796,310.6724,309.6157,309.8434,112578.0
2021-10-12 11:00:00,340.33,340.98,339.71,339.84,72182.0,310.0165,310.6086,309.4517,309.5701,72182.0
2021-10-12 11:30:00,339.84,339.89,338.75,339.51,68080.0,309.5701,309.6157,308.5772,309.2695,68080.0
2021-10-12 12:00:00,339.36,340.56,339.02,339.18,151865.0,309.1329,310.226,308.8232,308.9689,151865.0
2021-10-12 12:30:00,339.19,339.2,338.2,338.53,71320.0,308.978,308.9871,308.0762,308.3768,71320.0
2021-10-12 13:00:00,338.54,338.65,337.84,338.06,59476.0,308.3859,308.4861,307.7483,307.9487,59476.0
2021-10-12 13:30:00,338.05,338.58,337.91,338.24,46910.0,307.9396,308.4224,307.812,308.1126,46910.0
2021-10-12 14:00:00,338.21,339.0,338.07,338.83,45167.0,308.0853,308.8049,307.9578,308.6501,45167.0
2021-10-12 14:30:00,338.89,338.98,338.26,338.46,48153.0,308.7047,308.7867,308.1309,308.313,48153.0
2021-10-12 15:00:00,338.53,339.22,338.22,339.06,75218.0,308.3768,309.0054,308.0944,308.8596,75218.0
2021-10-12 15:30:00,339.05,339.08,337.43,337.82,200394.0,308.8505,308.8778,307.3748,307.7301,200394.0
2021-10-13 09:30:00,337.32,340.24,337.3,338.06,216802.0,307.2746,309.9345,307.2564,307.9487,216802.0
2021-10-13 10:00:00,338.0,338.15,336.62,336.89,156826.0,307.894,308.0307,306.6369,306.8829,156826.0
2021-10-13 10:30:00,336.81,338.11,336.55,337.12,105891.0,306.81,307.9942,306.5732,307.0924,105891.0
2021-10-13 11:00:00,337.15,338.3,337.08,337.71,72675.0,307.1197,308.1673,307.056,307.6298,72675.0
2021-10-13 11:30:00,337.75,338.76,337.44,338.04,56472.0,307.6663,308.5863,307.3839,307.9305,56472.0
2021-10-13 12:00:00,338.03,338.62,337.96,338.57,60596.0,307.9213,308.4588,307.8576,308.4132,60596.0
2021-10-13 12:30:00,338.56,339.16,338.11,338.74,74604.0,308.4041,308.9507,307.9942,308.5681,74604.0
2021-10-13 13:00:00,338.78,339.43,338.49,339.42,54535.0,308.6045,309.1966,308.3404,309.1875,54535.0
2021-10-13 13:30:00,339.38,339.8,339.03,339.31,58146.0,309.1511,309.5337,308.8323,309.0873,58146.0
2021-10-13 14:00:00,339.25,340.23,338.83,338.99,77458.0,309.0327,309.9254,308.6501,308.7958,77458.0
2021-10-13 14:30:00,338.98,338.98,337.83,338.27,71679.0,308.7867,308.7867,307.7392,308.14,71679.0
2021-10-13 15:00:00,338.28,338.52,337.73,338.52,77862.0,308.1491,308.3677,307.6481,308.3677,77862.0
2021-10-13 15:30:00,338.48,338.74,337.72,338.39,249341.0,308.3313,308.5681,307.639,308.2493,249341.0
2021-10-14 09:30:00,340.53,342.55,340.1,341.04,208828.0,310.1987,312.0387,309.807,310.6632,208828.0
2021-10-14 10:00:00,341.02,342.93,341.02,342.18,120148.0,310.645,312.3849,310.645,311.7017,120148.0
2021-10-14 10:30:00,342.19,343.3,341.5,343.23,210945.0,311.7108,312.7219,311.0823,312.6582,210945.0
2021-10-14 11:00:00,343.15,344.37,343.12,343.71,133485.0,312.5853,313.6966,312.558,313.0954,133485.0
2021-10-14 11:30:00,343.74,343.83,343.11,343.13,54021.0,313.1228,313.2047,312.5489,312.5671,54021.0
2021-10-14 12:00:00,343.09,343.7,343.01,343.51,66562.0,312.5306,313.0863,312.4578,312.9132,66562.0
2021-10-14 12:30:00,343.56,344.0,343.33,343.79,87408.0,312.9588,313.3596,312.7493,313.1683,87408.0
2021-10-14 13:00:00,343.85,343.85,342.78,342.82,66794.0,313.223,313.223,312.2483,312.2847,66794.0
2021-10-14 13:30:00,342.92,343.15,342.66,343.08,80300.0,312.3758,312.5853,312.1389,312.5215,80300.0
2021-10-14 14:00:00,343.08,343.15,342.58,343.15,111174.0,312.5215,312.5853,312.0661,312.5853,111174.0
2021-10-14 14:30:00,343.15,343.29,342.85,343.28,82731.0,312.5853,312.7128,312.312,312.7037,82731.0
2021-10-14 15:00:00,343.25,343.47,342.96,343.03,95779.0,312.6764,312.8768,312.4122,312.476,95779.0
2021-10-14 15:30:00,343.03,344.21,342.91,343.95,291213.0,312.476,313.5509,312.3667,313.314,291213.0
2021-10-15 09:30:00,346.54,347.34,345.75,346.93,408795.0,315.6734,316.4021,314.9537,316.0286,408795.0
2021-10-15 10:00:00,346.9,348.45,346.68,347.42,144217.0,316.0013,317.4132,315.8009,316.475,144217.0
2021-10-15 10:30:00,347.4,348.95,347.4,348.95,161200.0,316.4568,317.8687,316.4568,317.8687,161200.0
2021-10-15 11:00:00,348.98,349.27,348.68,349.2,186956.0,317.896,318.1602,317.6227,318.0964,186956.0
2021-10-15 11:30:00,349.19,349.31,348.21,348.25,106778.0,318.0873,318.1966,317.1946,317.231,106778.0
2021-10-15 12:00:00,348.35,349.07,348.35,348.59,55716.0,317.3221,317.978,317.3221,317.5408,55716.0
2021-10-15 12:30:00,348.65,349.39,348.46,349.21,82659.0,317.5954,318.2695,317.4223,318.1055,82659.0
2021-10-15 13:00:00,349.22,349.26,348.8,349.0,65600.0,318.1146,318.1511,317.7321,317.9142,65600.0
2021-10-15 13:30:00,349.01,349.79,348.98,349.6,96211.0,317.9233,318.6339,317.896,318.4608,96211.0
2021-10-15 14:00:00,349.6,350.14,349.57,349.78,117284.0,318.4608,318.9527,318.4335,318.6248,117284.0
2021-10-15 14:30:00,349.8,349.81,349.45,349.66,83927.0,318.643,318.6521,318.3242,318.5155,83927.0
2021-10-15 15:00:00,349.66,350.7,349.6,350.63,141794.0,318.5155,319.4628,318.4608,319.3991,141794.0
2021-10-15 15:30:00,350.61,350.96,350.17,350.41,348411.0,319.3808,319.6997,318.98,319.1986,348411.0
2021-10-18 09:30:00,349.0,353.49,349.0,352.63,228654.0,317.9142,322.0043,317.9142,321.2209,228654.0
2021-10-18 10:00:00,352.57,353.49,351.41,352.77,168665.0,321.1663,322.0043,320.1096,321.3484,168665.0
2021-10-18 10:30:00,352.77,353.62,351.92,352.58,127664.0,321.3484,322.1227,320.5742,321.1754,127664.0
2021-10-18 11:00:00,352.61,353.33,352.58,352.84,121999.0,321.2027,321.8586,321.1754,321.4122,121999.0
2021-10-18 11:30:00,352.77,354.14,352.52,353.8,96784.0,321.3484,322.5964,321.1207,322.2867,96784.0
2021-10-18 12:00:00,353.85,354.29,353.38,353.68,75106.0,322.3322,322.7331,321.9041,322.1774,75106.0
2021-10-18 12:30:00,353.67,354.79,353.52,354.52,92951.0,322.1683,323.1885,322.0316,322.9426,92951.0
2021-10-18 13:00:00,354.49,355.16,354.2,354.97,101178.0,322.9152,323.5256,322.6511,323.3525,101178.0
2021-10-18 13:30:00,354.96,355.83,354.65,355.67,122131.0,323.3434,324.1359,323.061,323.9901,122131.0
2021-10-18 14:00:00,355.73,355.95,354.75,355.18,227266.0,324.0448,324.2452,323.1521,323.5438,227266.0
2021-10-18 14:30:00,355.17,355.33,354.17,354.57,165912.0,323.5347,323.6804,322.6237,322.9881,165912.0
2021-10-18 15:00:00,354.54,355.14,354.48,355.01,95039.0,322.9608,323.5073,322.9061,323.3889,95039.0
2021-10-18 15:30:00,355.02,355.33,354.46,355.0,282443.0,323.398,323.6804,322.8879,323.3798,282443.0
2021-10-19 09:30:00,356.94,357.36,354.42,355.76,191400.0,325.147,325.5296,322.8515,324.0721,191400.0
2021-10-19 10:00:00,355.9,357.15,355.35,356.51,149317.0,324.1996,325.3383,323.6986,324.7553,149317.0
2021-10-19 10:30:00,356.44,356.44,355.0,355.42,110739.0,324.6916,324.6916,323.3798,323.7624,110739.0
2021-10-19 11:00:00,355.54,356.0,355.11,355.75,103369.0,323.8717,324.2907,323.48,324.063,103369.0
2021-10-19 11:30:00,355.78,355.96,355.08,355.86,71073.0,324.0903,324.2543,323.4527,324.1632,71073.0
2021-10-19 12:00:00,355.8,356.17,355.61,355.85,66645.0,324.1086,324.4456,323.9355,324.1541,66645.0
2021-10-19 12:30:00,355.88,356.47,355.88,356.3,57165.0,324.1814,324.7189,324.1814,324.564,57165.0
2021-10-19 13:00:00,356.34,356.38,355.96,356.27,46221.0,324.6005,324.6369,324.2543,324.5367,46221.0
2021-10-19 13:30:00,356.27,357.33,356.22,357.3,100016.0,324.5367,325.5023,324.4911,325.4749,100016.0
2021-10-19 14:00:00,357.28,358.09,357.16,357.38,123426.0,325.4567,326.1946,325.3474,325.5478,123426.0
2021-10-19 14:30:00,357.39,357.68,357.03,357.41,83217.0,325.5569,325.8211,325.229,325.5752,83217.0
2021-10-19 15:00:00,357.34,358.08,357.17,357.87,89774.0,325.5114,326.1855,325.3565,325.9942,89774.0
2021-10-19 15:30:00,357.85,358.08,357.46,358.06,196033.0,325.976,326.1855,325.6207,326.1673,196033.0
2021-10-20 09:30:00,357.74,359.21,356.67,358.22,194009.0,325.8758,327.2148,324.9011,326.313,194009.0
2021-10-20 10:00:00,358.29,358.38,356.21,357.78,194350.0,326.3768,326.4588,324.482,325.9122,194350.0
2021-10-20 10:30:00,357.82,357.98,356.92,357.34,108676.0,325.9486,326.0944,325.1288,325.5114,108676.0
2021-10-20 11:00:00,357.42,358.25,356.79,357.65,75321.0,325.5843,326.3403,325.0104,325.7938,75321.0
2021-10-20 11:30:00,357.67,359.1,357.3,359.04,65971.0,325.812,327.1146,325.4749,327.06,65971.0
2021-10-20 12:00:00,359.02,359.38,358.67,359.38,49372.0,327.0417,327.3697,326.7229,327.3697,49372.0
2021-10-20 12:30:00,359.37,359.44,359.0,359.3,37137.0,327.3606,327.4243,327.0235,327.2968,37137.0
2021-10-20 13:00:00,359.23,359.57,358.75,359.27,51625.0,327.233,327.5428,326.7958,327.2695,51625.0
2021-10-20 13:30:00,359.2,359.28,358.55,358.95,62733.0,327.2057,327.2786,326.6136,326.978,62733.0
2021-10-20 14:00:00,358.9,359.46,358.7,358.96,94166.0,326.9324,327.4426,326.7503,326.9871,94166.0
2021-10-20 14:30:00,358.96,359.09,357.88,358.01,108320.0,326.9871,327.1055,326.0033,326.1217,108320.0
2021-10-20 15:00:00,358.12,358.3,357.52,357.75,98706.0,326.2219,326.3859,325.6754,325.8849,98706.0
2021-10-20 15:30:00,357.75,358.35,357.73,358.32,214115.0,325.8849,326.4314,325.8666,326.4041,214115.0
2021-10-21 09:30:00,358.2,361.63,358.12,359.82,201060.0,326.2948,329.4193,326.2219,327.7705,201060.0
2021-10-21 10:00:00,359.98,360.67,359.13,360.63,123426.0,327.9162,328.5448,327.1419,328.5083,123426.0
2021-10-21 10:30:00,360.63,360.78,359.75,360.42,110357.0,328.5083,328.645,327.7067,328.317,110357.0
2021-10-21 11:00:00,360.42,360.95,359.83,360.64,70369.0,328.317,328.7998,327.7796,328.5175,70369.0
2021-10-21 11:30:00,360.66,361.15,360.41,360.97,51705.0,328.5357,328.982,328.3079,328.8181,51705.0
2021-10-21 12:00:00,360.93,361.78,360.75,361.75,89128.0,328.7816,329.5559,328.6177,329.5286,89128.0
2021-10-21 12:30:00,361.71,362.86,361.68,362.68,107342.0,329.4921,330.5397,329.4648,330.3757,107342.0
2021-10-21 13:00:00,362.61,363.33,362.57,363.29,71878.0,330.312,330.9679,330.2755,330.9314,71878.0
2021-10-21 13:30:00,363.27,363.64,363.0,363.12,92041.0,330.9132,331.2502,330.6672,330.7766,92041.0
2021-10-21 14:00:00,363.11,363.54,362.68,363.54,68293.0,330.7674,331.1591,330.3757,331.1591,68293.0
2021-10-21 14:30:00,363.48,363.59,363.1,363.36,71100.0,331.1045,331.2047,330.7583,330.9952,71100.0
2021-10-21 15:00:00,363.44,364.35,363.4,364.34,157263.0,331.0681,331.897,331.0316,331.8879,157263.0
2021-10-21 15:30:00,364.35,364.85,364.0,364.58,322496.0,331.897,332.3525,331.5782,332.1065,322496.0
2021-10-22 09:30:00,365.0,365.53,362.92,364.25,372553.0,332.4891,332.9719,330.5944,331.8059,372553.0
2021-10-22 10:00:00,364.25,364.26,362.15,363.13,215453.0,331.8059,331.815,329.893,330.7857,215453.0
2021-10-22 10:30:00,363.08,363.72,362.21,363.56,118777.0,330.7401,331.3231,329.9476,331.1774,118777.0
2021-10-22 11:00:00,363.6,364.93,363.38,363.81,66283.0,331.2138,332.4253,331.0134,331.4051,66283.0
2021-10-22 11:30:00,363.91,365.22,363.46,365.02,104083.0,331.4962,332.6895,331.0863,332.5073,104083.0
2021-10-22 12:00:00,364.97,365.75,364.61,365.61,84734.0,332.4618,333.1723,332.1338,333.0448,84734.0
2021-10-22 12:30:00,365.55,366.46,365.44,365.68,85621.0,332.9901,333.8191,332.8899,333.1085,85621.0
2021-10-22 13:00:00,365.53,366.33,365.53,366.23,56742.0,332.9719,333.7006,332.9719,333.6095,56742.0
2021-10-22 13:30:00,366.21,366.38,365.75,365.75,55431.0,333.5913,333.7462,333.1723,333.1723,55431.0
2021-10-22 14:00:00,365.77,366.49,365.75,366.49,48971.0,333.1905,333.8464,333.1723,333.8464,48971.0
2021-10-22 14:30:00,366.49,367.03,365.99,366.03,72862.0,333.8464,334.3383,333.3909,333.4274,72862.0
2021-10-22 15:00:00,366.12,366.26,365.46,366.0,83378.0,333.5093,333.6369,332.9081,333.4,83378.0
2021-10-22 15:30:00,366.02,366.79,365.94,366.0,197421.0,333.4183,334.1197,333.3454,333.4,197421.0
2021-10-25 09:30:00,367.2,368.77,365.99,367.09,207057.0,334.4931,335.9233,333.3909,334.3929,207057.0
2021-10-25 10:00:00,367.3,368.2,366.52,368.03,113867.0,334.5842,335.4041,333.8737,335.2492,113867.0
2021-10-25 10:30:00,367.98,369.4,367.82,368.87,141438.0,335.2037,336.4972,335.0579,336.0144,141438.0
2021-10-25 11:00:00,368.85,369.52,368.49,369.35,65401.0,335.9962,336.6065,335.6682,336.4516,65401.0
2021-10-25 11:30:00,369.25,369.93,368.83,369.71,67256.0,336.3606,336.98,335.978,336.7796,67256.0
2021-10-25 12:00:00,369.8,370.0,369.34,369.82,48507.0,336.8616,337.0437,336.4425,336.8798,48507.0
2021-10-25 12:30:00,369.72,370.18,369.48,370.02,40505.0,336.7887,337.2077,336.5701,337.062,40505.0
2021-10-25 13:00:00,370.03,370.8,369.83,370.77,72924.0,337.0711,337.7725,336.8889,337.7452,72924.0
2021-10-25 13:30:00,370.84,371.55,370.75,371.22,96203.0,337.8089,338.4557,337.7269,338.1551,96203.0
2021-10-25 14:00:00,371.23,371.34,370.53,371.34,97619.0,338.1642,338.2644,337.5265,338.2644,97619.0
2021-10-25 14:30:00,371.4,371.66,370.9,371.15,148890.0,338.319,338.5559,337.8636,338.0913,148890.0
2021-10-25 15:00:00,371.14,371.43,370.84,371.37,126938.0,338.0822,338.3464,337.8089,338.2917,126938.0
2021-10-25 15:30:00,371.35,371.5,370.88,371.49,331646.0,338.2735,338.4101,337.8454,338.401,331646.0
2021-10-26 09:30:00,373.39,374.05,370.69,372.44,274714.0,340.1318,340.733,337.6723,339.2664,274714.0
2021-10-26 10:00:00,372.26,373.15,371.54,372.42,97066.0,339.1024,339.9132,338.4466,339.2482,97066.0
2021-10-26 10:30:00,372.33,372.64,371.84,372.05,85488.0,339.1662,339.4486,338.7199,338.9112,85488.0
2021-10-26 11:00:00,371.82,372.69,371.67,371.79,96670.0,338.7016,339.4941,338.565,338.6743,96670.0
2021-10-26 11:30:00,371.66,371.91,370.37,370.73,83743.0,338.5559,338.7836,337.3808,337.7087,83743.0
2021-10-26 12:00:00,370.73,371.37,370.15,370.46,96148.0,337.7087,338.2917,337.1804,337.4628,96148.0
2021-10-26 12:30:00,370.42,371.81,370.31,371.61,96322.0,337.4263,338.6925,337.3261,338.5103,96322.0
2021-10-26 13:00:00,371.61,371.69,370.46,370.61,115291.0,338.5103,338.5832,337.4628,337.5994,115291.0
2021-10-26 13:30:00,370.52,370.56,369.9,370.22,66894.0,337.5174,337.5539,336.9527,337.2442,66894.0
2021-10-26 14:00:00,370.34,371.08,370.34,370.72,68558.0,337.3535,338.0276,337.3535,337.6996,68558.0
2021-10-26 14:30:00,370.78,371.33,370.63,370.93,67068.0,337.7543,338.2553,337.6176,337.8909,67068.0
2021-10-26 15:00:00,370.95,371.15,370.71,370.87,109302.0,337.9091,338.0913,337.6905,337.8363,109302.0
2021-10-26 15:30:00,370.94,370.94,369.17,369.24,285851.0,337.9,337.9,336.2877,336.3514,285851.0
2021-10-27 09:30:00,369.87,372.66,369.3,372.2,220835.0,336.9253,339.4668,336.4061,339.0478,220835.0
2021-10-27 10:00:00,372.06,373.66,371.06,371.3,146999.0,338.9203,340.3777,338.0093,338.228,146999.0
2021-10-27 10:30:00,371.2,372.88,370.96,372.75,138425.0,338.1369,339.6672,337.9182,339.5488,138425.0
2021-10-27 11:00:00,372.74,374.95,372.73,374.83,140308.0,339.5397,341.5528,339.5306,341.4435,140308.0
2021-10-27 11:30:00,374.83,375.15,373.88,374.58,124874.0,341.4435,341.735,340.5782,341.2158,124874.0
2021-10-27 12:00:00,374.6,374.87,373.88,374.0,81898.0,341.234,341.48,340.5782,340.6875,81898.0
2021-10-27 12:30:00,373.92,374.0,373.08,373.42,81127.0,340.6146,340.6875,339.8494,340.1591,81127.0
2021-10-27 13:00:00,373.41,374.5,373.39,374.19,83185.0,340.15,341.1429,340.1318,340.8605,83185.0
2021-10-27 13:30:00,374.2,374.3,373.41,374.0,66511.0,340.8697,340.9607,340.15,340.6875,66511.0
2021-10-27 14:00:00,374.03,374.36,373.76,373.99,59212.0,340.7148,341.0154,340.4688,340.6784,59212.0
2021-10-27 14:30:00,374.01,374.02,373.03,373.35,86196.0,340.6966,340.7057,339.8039,340.0954,86196.0
2021-10-27 15:00:00,373.25,373.48,372.02,373.24,120565.0,340.0043,340.2138,338.8838,339.9952,120565.0
2021-10-27 15:30:00,373.27,373.67,372.2,372.2,248746.0,340.0225,340.3869,339.0478,339.0478,248746.0
2021-10-28 09:30:00,373.0,373.94,371.53,372.85,227547.0,339.7765,340.6328,338.4375,339.6399,227547.0
2021-10-28 10:00:00,372.85,373.69,372.28,373.2,149284.0,339.6399,340.4051,339.1207,339.9587,149284.0
2021-10-28 10:30:00,373.17,373.49,372.34,372.34,117360.0,339.9314,340.2229,339.1753,339.1753,117360.0
2021-10-28 11:00:00,372.29,373.1,371.78,372.59,103332.0,339.1298,339.8676,338.6652,339.4031,103332.0
2021-10-28 11:30:00,372.53,373.34,371.39,371.65,94788.0,339.3484,340.0863,338.3099,338.5468,94788.0
2021-10-28 12:00:00,371.76,372.9,371.73,372.63,71748.0,338.647,339.6854,338.6197,339.4395,71748.0
2021-10-28 12:30:00,372.64,372.92,372.17,372.41,56885.0,339.4486,339.7037,339.0205,339.2391,56885.0
2021-10-28 13:00:00,372.36,372.97,372.32,372.87,53489.0,339.1935,339.7492,339.1571,339.6581,53489.0
2021-10-28 13:30:00,372.87,373.01,372.29,372.41,87527.0,339.6581,339.7856,339.1298,339.2391,87527.0
2021-10-28 14:00:00,372.44,372.74,371.94,371.97,91571.0,339.2664,339.5397,338.811,338.8383,91571.0
2021-10-28 14:30:00,371.96,372.02,370.89,371.25,113932.0,338.8292,338.8838,337.8545,338.1824,113932.0
2021-10-28 15:00:00,371.2,371.88,371.08,371.36,87470.0,338.1369,338.7563,338.0276,338.2826,87470.0
2021-10-28 15:30:00,371.32,371.76,370.98,371.75,204729.0,338.2462,338.647,337.9365,338.6379,204729.0
2021-10-29 09:30:00,370.33,373.48,370.03,372.71,153423.0,337.3444,340.2138,337.0711,339.5124,153423.0
2021-10-29 10:00:00,372.7,374.44,372.66,374.05,112422.0,339.5033,341.0883,339.4668,340.733,112422.0
2021-10-29 10:30:00,373.94,375.15,373.85,374.52,143053.0,340.6328,341.735,340.5508,341.1611,143053.0
2021-10-29 11:00:00,374.6,375.0,374.15,374.37,82694.0,341.234,341.5984,340.8241,341.0245,82694.0
2021-10-29 11:30:00,374.38,375.1,374.25,374.46,117990.0,341.0336,341.6895,340.9152,341.1065,117990.0
2021-10-29 12:00:00,374.41,374.89,374.26,374.5,79247.0,341.0609,341.4982,340.9243,341.1429,79247.0
2021-10-29 12:30:00,374.41,374.5,373.81,374.13,96268.0,341.0609,341.1429,340.5144,340.8059,96268.0
2021-10-29 13:00:00,374.13,374.14,373.41,373.68,43554.0,340.8059,340.815,340.15,340.396,43554.0
2021-10-29 13:30:00,373.68,374.0,373.03,373.48,80166.0,340.396,340.6875,339.8039,340.2138,80166.0
2021-10-29 14:00:00,373.43,373.53,372.29,372.64,117442.0,340.1682,340.2593,339.1298,339.4486,117442.0
2021-10-29 14:30:00,372.7,372.95,372.37,372.51,107976.0,339.5033,339.731,339.2027,339.3302,107976.0
2021-10-29 15:00:00,372.56,372.65,371.86,372.2,182296.0,339.3757,339.4577,338.7381,339.0478,182296.0
2021-10-29 15:30:00,372.14,372.41,371.67,371.93,797072.0,338.9931,339.2391,338.565,338.8018,797072.0
2021-11-01 09:30:00,373.0,373.57,369.72,370.87,188821.0,339.7765,340.2958,336.7887,337.8363,188821.0
2021-11-01 10:00:00,370.85,371.5,368.71,369.0,177797.0,337.818,338.4101,335.8687,336.1328,177797.0
2021-11-01 10:30:00,368.89,369.64,368.37,368.88,110465.0,336.0326,336.7158,335.5589,336.0235,110465.0
2021-11-01 11:00:00,369.04,369.86,368.37,368.43,118988.0,336.1693,336.9162,335.5589,335.6136,118988.0
2021-11-01 11:30:00,368.38,368.5,367.4,368.32,90271.0,335.568,335.6774,334.6753,335.5134,90271.0
2021-11-01 12:00:00,368.39,368.69,368.05,368.43,94198.0,335.5772,335.8504,335.2674,335.6136,94198.0
2021-11-01 12:30:00,368.43,369.28,368.21,368.47,139039.0,335.6136,336.3879,335.4132,335.65,139039.0
2021-11-01 13:00:00,368.47,368.78,367.67,368.62,87116.0,335.65,335.9324,334.9213,335.7867,87116.0
2021-11-01 13:30:00,368.61,368.77,367.87,367.98,92214.0,335.7776,335.9233,335.1035,335.2037,92214.0
2021-11-01 14:00:00,367.98,368.02,366.48,366.56,110385.0,335.2037,335.2401,333.8373,333.9102,110385.0
2021-11-01 14:30:00,366.66,366.94,366.12,366.39,96994.0,334.0012,334.2563,333.5093,333.7553,96994.0
2021-11-01 15:00:00,366.37,366.4,364.7,365.0,208457.0,333.7371,333.7644,332.2158,332.4891,208457.0
2021-11-01 15:30:00,365.0,366.66,364.95,366.46,432655.0,332.4891,334.0012,332.4436,333.8191,432655.0
2021-11-02 09:30:00,366.2,367.49,364.94,367.06,168865.0,333.5822,334.7573,332.4344,334.3656,168865.0
2021-11-02 10:00:00,367.11,368.22,366.83,367.12,95419.0,334.4112,335.4223,334.1561,334.4203,95419.0
2021-11-02 10:30:00,367.12,368.56,367.07,367.76,104849.0,334.4203,335.732,334.3747,335.0033,104849.0
2021-11-02 11:00:00,367.69,367.96,366.32,366.78,85382.0,334.9395,335.1855,333.6915,334.1106,85382.0
2021-11-02 11:30:00,366.62,367.44,366.62,366.75,64978.0,333.9648,334.7118,333.9648,334.0832,64978.0
2021-11-02 12:00:00,366.76,367.94,366.59,367.94,54773.0,334.0923,335.1672,333.9375,335.1672,54773.0
2021-11-02 12:30:00,367.91,368.89,367.77,368.83,104227.0,335.1399,336.0326,335.0124,335.978,104227.0
2021-11-02 13:00:00,368.75,368.86,368.03,368.03,68858.0,335.9051,336.0053,335.2492,335.2492,68858.0
2021-11-02 13:30:00,368.1,368.57,367.76,368.3,50436.0,335.313,335.7411,335.0033,335.4952,50436.0
2021-11-02 14:00:00,368.34,368.78,368.02,368.23,51279.0,335.5316,335.9324,335.2401,335.4314,51279.0
2021-11-02 14:30:00,368.2,368.22,367.91,368.04,64168.0,335.4041,335.4223,335.1399,335.2583,64168.0
2021-11-02 15:00:00,368.04,368.36,366.96,367.22,92674.0,335.2583,335.5498,334.2745,334.5114,92674.0
2021-11-02 15:30:00,367.26,367.63,366.59,367.13,211382.0,334.5478,334.8848,333.9375,334.4294,211382.0
2021-11-03 09:30:00,366.63,367.62,365.25,366.9,150264.0,333.9739,334.8757,332.7168,334.2199,150264.0
2021-11-03 10:00:00,366.99,367.43,365.4,366.3,92501.0,334.3019,334.7027,332.8535,333.6733,92501.0
2021-11-03 10:30:00,366.2,367.76,366.2,367.47,66701.0,333.5822,335.0033,333.5822,334.7391,66701.0
2021-11-03 11:00:00,367.4,367.43,366.23,366.23,68728.0,334.6753,334.7027,333.6095,333.6095,68728.0
2021-11-03 11:30:00,366.07,366.26,365.74,365.93,49946.0,333.4638,333.6369,333.1632,333.3363,49946.0
2021-11-03 12:00:00,365.87,366.1,365.45,365.86,56902.0,333.2816,333.4911,332.899,333.2725,56902.0
2021-11-03 12:30:00,365.84,366.75,365.68,366.61,44977.0,333.2543,334.0832,333.1085,333.9557,44977.0
2021-11-03 13:00:00,366.55,367.68,366.54,367.51,54744.0,333.901,334.9304,333.8919,334.7755,54744.0
2021-11-03 13:30:00,367.51,367.62,366.68,367.27,78540.0,334.7755,334.8757,334.0195,334.5569,78540.0
2021-11-03 14:00:00,367.14,368.08,366.47,367.08,152242.0,334.4385,335.2948,333.8282,334.3838,152242.0
2021-11-03 14:30:00,367.12,368.57,366.84,368.51,78148.0,334.4203,335.7411,334.1652,335.6865,78148.0
2021-11-03 15:00:00,368.48,368.7,367.77,368.34,58624.0,335.6591,335.8595,335.0124,335.5316,58624.0
2021-11-03 15:30:00,368.29,369.36,368.16,369.05,179010.0,335.4861,336.4608,335.3676,336.1784,179010.0
2021-11-04 09:30:00,370.78,371.76,369.41,371.58,158303.0,337.7543,338.647,336.5063,338.483,158303.0
2021-11-04 10:00:00,371.59,372.66,371.31,372.46,76792.0,338.4921,339.4668,338.2371,339.2846,76792.0
2021-11-04 10:30:00,372.49,372.71,371.67,372.27,104941.0,339.312,339.5124,338.565,339.1116,104941.0
2021-11-04 11:00:00,372.31,372.33,370.78,371.37,89823.0,339.148,339.1662,337.7543,338.2917,89823.0
2021-11-04 11:30:00,371.3,372.7,371.0,372.49,124940.0,338.228,339.5033,337.9547,339.312,124940.0
2021-11-04 12:00:00,372.54,373.0,372.28,372.6,89106.0,339.3575,339.7765,339.1207,339.4122,89106.0
2021-11-04 12:30:00,372.65,372.94,372.25,372.57,82307.0,339.4577,339.7219,339.0933,339.3848,82307.0
2021-11-04 13:00:00,372.57,372.83,371.94,372.83,96985.0,339.3848,339.6217,338.811,339.6217,96985.0
2021-11-04 13:30:00,372.83,373.23,371.93,371.94,140475.0,339.6217,339.986,338.8018,338.811,140475.0
2021-11-04 14:00:00,371.97,371.98,370.56,371.29,64419.0,338.8383,338.8474,337.5539,338.2188,64419.0
2021-11-04 14:30:00,371.33,371.99,371.18,371.79,49747.0,338.2553,338.8565,338.1186,338.6743,49747.0
2021-11-04 15:00:00,371.68,372.45,371.63,372.2,67720.0,338.5741,339.2755,338.5286,339.0478,67720.0
2021-11-04 15:30:00,372.25,372.37,371.44,372.36,278984.0,339.0933,339.2027,338.3555,339.1935,278984.0
2021-11-05 09:30:00,373.81,374.22,372.51,373.68,191758.0,340.5144,340.8879,339.3302,340.396,191758.0
2021-11-05 10:00:00,373.71,374.41,371.75,372.11,158650.0,340.4233,341.0609,338.6379,338.9658,158650.0
2021-11-05 10:30:00,372.13,372.34,370.57,371.06,104527.0,338.984,339.1753,337.563,338.0093,104527.0
2021-11-05 11:00:00,371.12,371.55,369.18,369.4,116442.0,338.064,338.4557,336.2968,336.4972,116442.0
2021-11-05 11:30:00,369.45,370.03,368.26,368.65,99878.0,336.5427,337.0711,335.4587,335.814,99878.0
2021-11-05 12:00:00,368.59,368.81,367.57,367.71,113382.0,335.7593,335.9597,334.8302,334.9577,113382.0
2021-11-05 12:30:00,367.73,369.58,367.7,369.14,162658.0,334.9759,336.6612,334.9486,336.2603,162658.0
2021-11-05 13:00:00,369.14,369.24,367.69,367.71,85306.0,336.2603,336.3514,334.9395,334.9577,85306.0
2021-11-05 13:30:00,367.8,368.5,367.72,368.05,83981.0,335.0397,335.6774,334.9668,335.2674,83981.0
2021-11-05 14:00:00,368.04,369.19,367.93,369.07,100278.0,335.2583,336.3059,335.1581,336.1966,100278.0
2021-11-05 14:30:00,369.07,369.9,368.6,369.3,70529.0,336.1966,336.9527,335.7684,336.4061,70529.0
2021-11-05 15:00:00,369.31,369.5,368.61,369.02,89712.0,336.4152,336.5883,335.7776,336.151,89712.0
2021-11-05 15:30:00,369.06,369.53,368.02,368.43,231352.0,336.1875,336.6156,335.2401,335.6136,231352.0
2021-11-08 09:30:00,370.22,372.91,368.52,369.52,187191.0,337.2442,339.6946,335.6956,336.6065,187191.0
2021-11-08 10:00:00,369.51,370.73,368.36,370.62,76359.0,336.5974,337.7087,335.5498,337.6085,76359.0
2021-11-08 10:30:00,370.54,370.77,368.86,369.38,71208.0,337.5357,337.7452,336.0053,336.479,71208.0
2021-11-08 11:00:00,369.36,370.07,368.98,369.6,67063.0,336.4608,337.1075,336.1146,336.6794,67063.0
2021-11-08 11:30:00,369.6,369.76,368.1,368.16,61655.0,336.6794,336.8251,335.313,335.3676,61655.0
2021-11-08 12:00:00,368.11,369.24,368.06,369.0,48892.0,335.3221,336.3514,335.2765,336.1328,48892.0
2021-11-08 12:30:00,368.94,369.05,368.31,368.56,47371.0,336.0782,336.1784,335.5043,335.732,47371.0
2021-11-08 13:00:00,368.56,368.97,368.4,368.68,73906.0,335.732,336.1055,335.5863,335.8413,73906.0
2021-11-08 13:30:00,368.71,368.83,367.85,368.0,59953.0,335.8687,335.978,335.0853,335.2219,59953.0
2021-11-08 14:00:00,368.03,368.74,367.91,368.65,54744.0,335.2492,335.896,335.1399,335.814,54744.0
2021-11-08 14:30:00,368.65,369.08,368.36,368.93,70430.0,335.814,336.2057,335.5498,336.0691,70430.0
2021-11-08 15:00:00,368.96,369.17,368.58,368.63,81916.0,336.0964,336.2877,335.7502,335.7958,81916.0
2021-11-08 15:30:00,368.61,368.84,368.41,368.68,225418.0,335.7776,335.9871,335.5954,335.8413,225418.0
2021-11-09 09:30:00,369.67,373.88,369.45,371.46,197060.0,336.7431,340.5782,336.5427,338.3737,197060.0
2021-11-09 10:00:00,371.55,372.19,369.73,370.7,100907.0,338.4557,339.0387,336.7978,337.6814,100907.0
2021-11-09 10:30:00,370.66,371.05,369.81,370.16,75364.0,337.645,338.0002,336.8707,337.1895,75364.0
2021-11-09 11:00:00,370.25,371.27,369.44,369.96,80033.0,337.2715,338.2006,336.5336,337.0073,80033.0
2021-11-09 11:30:00,370.02,370.16,369.55,369.67,70780.0,337.062,337.1895,336.6338,336.7431,70780.0
2021-11-09 12:00:00,369.66,369.89,368.7,369.05,94046.0,336.734,336.9435,335.8595,336.1784,94046.0
2021-11-09 12:30:00,369.06,370.34,368.88,370.2,62105.0,336.1875,337.3535,336.0235,337.2259,62105.0
2021-11-09 13:00:00,370.2,370.74,369.85,370.41,55090.0,337.2259,337.7178,336.9071,337.4172,55090.0
2021-11-09 13:30:00,370.47,370.57,369.32,369.57,48278.0,337.4719,337.563,336.4243,336.652,48278.0
2021-11-09 14:00:00,369.49,369.75,368.83,369.5,49890.0,336.5792,336.816,335.978,336.5883,49890.0
2021-11-09 14:30:00,369.5,369.76,369.15,369.58,59297.0,336.5883,336.8251,336.2695,336.6612,59297.0
2021-11-09 15:00:00,369.6,370.46,369.57,370.16,59969.0,336.6794,337.4628,336.652,337.1895,59969.0
2021-11-09 15:30:00,370.24,370.87,369.89,370.66,133248.0,337.2624,337.8363,336.9435,337.645,133248.0
2021-11-10 09:30:00,368.25,371.21,368.06,369.89,139488.0,335.4496,338.146,335.2765,336.9435,139488.0
2021-11-10 10:00:00,369.94,370.48,368.38,368.9,102422.0,336.9891,337.481,335.568,336.0417,102422.0
2021-11-10 10:30:00,368.84,369.92,368.58,369.26,105041.0,335.9871,336.9709,335.7502,336.3697,105041.0
2021-11-10 11:00:00,369.39,369.92,369.16,369.21,42493.0,336.4881,336.9709,336.2786,336.3241,42493.0
2021-11-10 11:30:00,369.17,369.57,368.78,369.57,40529.0,336.2877,336.652,335.9324,336.652,40529.0
2021-11-10 12:00:00,369.56,369.64,369.19,369.35,44471.0,336.6429,336.7158,336.3059,336.4516,44471.0
2021-11-10 12:30:00,369.39,369.97,369.27,369.67,50649.0,336.4881,337.0164,336.3788,336.7431,50649.0
2021-11-10 13:00:00,369.66,369.83,368.84,369.57,51920.0,336.734,336.8889,335.9871,336.652,51920.0
2021-11-10 13:30:00,369.61,369.7,369.03,369.46,36279.0,336.6885,336.7705,336.1601,336.5518,36279.0
2021-11-10 14:00:00,369.39,369.48,368.26,368.33,50829.0,336.4881,336.5701,335.4587,335.5225,50829.0
2021-11-10 14:30:00,368.39,368.77,367.72,368.21,65499.0,335.5772,335.9233,334.9668,335.4132,65499.0
2021-11-10 15:00:00,368.17,369.08,367.9,369.0,60191.0,335.3767,336.2057,335.1308,336.1328,60191.0
2021-11-10 15:30:00,369.07,369.07,367.93,368.62,175138.0,336.1966,336.1966,335.1581,335.7867,175138.0
2021-11-11 09:30:00,371.0,372.0,368.25,369.33,193590.0,337.9547,338.8656,335.4496,336.4334,193590.0
2021-11-11 10:00:00,369.51,369.54,367.02,368.03,112317.0,336.5974,336.6247,334.3292,335.2492,112317.0
2021-11-11 10:30:00,368.1,368.62,367.65,367.87,81607.0,335.313,335.7867,334.9031,335.1035,81607.0
2021-11-11 11:00:00,367.91,368.82,367.49,367.55,77470.0,335.1399,335.9689,334.7573,334.812,77470.0
2021-11-11 11:30:00,367.66,368.39,367.55,368.01,48789.0,334.9122,335.5772,334.812,335.231,48789.0
2021-11-11 12:00:00,368.01,368.13,367.25,367.74,54020.0,335.231,335.3403,334.5387,334.985,54020.0
2021-11-11 12:30:00,367.74,368.24,367.47,367.56,80635.0,334.985,335.4405,334.7391,334.8211,80635.0
2021-11-11 13:00:00,367.56,367.64,366.38,366.83,77016.0,334.8211,334.894,333.7462,334.1561,77016.0
2021-11-11 13:30:00,366.85,367.11,366.36,366.36,97064.0,334.1743,334.4112,333.728,333.728,97064.0
2021-11-11 14:00:00,366.34,367.18,365.83,367.18,113578.0,333.7097,334.4749,333.2452,334.4749,113578.0
2021-11-11 14:30:00,367.2,367.88,366.88,367.69,70382.0,334.4931,335.1126,334.2017,334.9395,70382.0
2021-11-11 15:00:00,367.71,368.11,367.32,367.83,82396.0,334.9577,335.3221,334.6025,335.067,82396.0
2021-11-11 15:30:00,367.87,368.06,367.5,367.62,203800.0,335.1035,335.2765,334.7664,334.8757,203800.0
2021-11-12 09:30:00,369.12,369.43,366.7,367.77,105452.0,336.2421,336.5245,334.0377,335.0124,105452.0
2021-11-12 10:00:00,367.98,369.9,367.97,369.17,95656.0,335.2037,336.9527,335.1946,336.2877,95656.0
2021-11-12 10:30:00,369.21,370.07,369.02,369.86,60494.0,336.3241,337.1075,336.151,336.9162,60494.0
2021-11-12 11:00:00,369.93,371.67,369.87,371.1,81873.0,336.98,338.565,336.9253,338.0458,81873.0
2021-11-12 11:30:00,371.09,371.5,370.75,371.27,41384.0,338.0367,338.4101,337.7269,338.2006,41384.0
2021-11-12 12:00:00,371.31,372.51,371.26,372.36,54256.0,338.2371,339.3302,338.1915,339.1935,54256.0
2021-11-12 12:30:00,372.35,372.95,372.05,372.07,91204.0,339.1844,339.731,338.9112,338.9294,91204.0
2021-11-12 13:00:00,372.09,372.54,371.73,372.15,68942.0,338.9476,339.3575,338.6197,339.0022,68942.0
2021-11-12 13:30:00,372.16,372.86,372.0,372.49,57017.0,339.0114,339.649,338.8656,339.312,57017.0
2021-11-12 14:00:00,372.49,372.5,371.88,371.98,37947.0,339.312,339.3211,338.7563,338.8474,37947.0
2021-11-12 14:30:00,371.92,372.78,371.76,372.75,106717.0,338.7927,339.5761,338.647,339.5488,106717.0
2021-11-12 15:00:00,372.74,373.16,372.32,372.92,107507.0,339.5397,339.9223,339.1571,339.7037,107507.0
2021-11-12 15:30:00,372.92,373.5,372.51,372.65,264529.0,339.7037,340.232,339.3302,339.4577,264529.0
2021-11-15 09:30:00,374.39,374.87,370.0,372.78,291682.0,341.0427,341.48,337.0437,339.5761,291682.0
2021-11-15 10:00:00,372.88,374.74,372.43,373.07,213226.0,339.6672,341.3616,339.2573,339.8403,213226.0
2021-11-15 10:30:00,373.06,373.59,372.64,372.67,110366.0,339.8312,340.314,339.4486,339.4759,110366.0
2021-11-15 11:00:00,372.71,373.2,371.76,371.88,107561.0,339.5124,339.9587,338.647,338.7563,107561.0
2021-11-15 11:30:00,371.86,372.0,370.58,371.35,127954.0,338.7381,338.8656,337.5721,338.2735,127954.0
2021-11-15 12:00:00,371.36,371.85,370.77,371.32,98124.0,338.2826,338.729,337.7452,338.2462,98124.0
2021-11-15 12:30:00,371.35,372.08,371.21,371.8,77812.0,338.2735,338.9385,338.146,338.6834,77812.0
2021-11-15 13:00:00,371.84,372.1,371.55,371.99,81560.0,338.7199,338.9567,338.4557,338.8565,81560.0
2021-11-15 13:30:00,371.94,372.08,371.61,371.81,92890.0,338.811,338.9385,338.5103,338.6925,92890.0
2021-11-15 14:00:00,371.85,372.15,371.01,371.19,139508.0,338.729,339.0022,337.9638,338.1278,139508.0
2021-11-15 14:30:00,371.16,371.88,371.02,371.17,111002.0,338.1004,338.7563,337.9729,338.1095,111002.0
2021-11-15 15:00:00,371.15,371.28,369.96,370.53,133885.0,338.0913,338.2097,337.0073,337.5265,133885.0
2021-11-15 15:30:00,370.5,371.17,369.29,371.17,354581.0,337.4992,338.1095,336.397,338.1095,354581.0
2021-11-16 09:30:00,382.0,387.76,379.0,385.36,1566770.0,347.9749,353.2218,345.2421,351.0356,1566770.0
2021-11-16 10:00:00,385.19,388.25,384.87,385.8,473278.0,350.8808,353.6682,350.5893,351.4364,473278.0
2021-11-16 10:30:00,385.83,389.3,385.5,389.23,333330.0,351.4638,354.6247,351.1631,354.5609,333330.0
2021-11-16 11:00:00,389.29,394.38,389.11,394.05,581947.0,354.6156,359.2522,354.4516,358.9516,581947.0
2021-11-16 11:30:00,394.0,394.37,391.6,392.92,243007.0,358.906,359.2431,356.7198,357.9222,243007.0
2021-11-16 12:00:00,393.0,393.0,390.91,391.53,173595.0,357.9951,357.9951,356.0913,356.6561,173595.0
2021-11-16 12:30:00,391.55,393.95,391.17,392.76,218024.0,356.6743,358.8605,356.3281,357.7765,218024.0
2021-11-16 13:00:00,392.8,392.94,391.89,392.36,112062.0,357.8129,357.9405,356.984,357.4121,112062.0
2021-11-16 13:30:00,392.3,393.66,392.22,392.92,158471.0,357.3575,358.5963,357.2846,357.9222,158471.0
2021-11-16 14:00:00,392.93,393.77,392.55,393.69,161851.0,357.9314,358.6965,357.5852,358.6237,161851.0
2021-11-16 14:30:00,393.62,394.14,392.31,393.08,213518.0,358.5599,359.0336,357.3666,358.068,213518.0
2021-11-16 15:00:00,393.04,393.86,392.03,392.03,194486.0,358.0316,358.7785,357.1115,357.1115,194486.0
2021-11-16 15:30:00,392.11,392.84,391.8,392.66,517463.0,357.1844,357.8494,356.902,357.6854,517463.0
2021-11-17 09:30:00,392.83,399.43,392.5,392.99,664740.0,357.8403,363.8524,357.5397,357.986,664740.0
2021-11-17 10:00:00,392.86,396.5,392.72,395.43,249393.0,357.8676,361.1834,357.7401,360.2087,249393.0
2021-11-17 10:30:00,395.5,396.46,394.52,395.3,140165.0,360.2724,361.1469,359.3797,360.0903,140165.0
2021-11-17 11:00:00,395.27,395.3,391.32,391.5,178767.0,360.0629,360.0903,356.4648,356.6287,178767.0
2021-11-17 11:30:00,391.44,392.89,390.81,392.36,131821.0,356.5741,357.8949,356.0002,357.4121,131821.0
2021-11-17 12:00:00,392.5,392.87,391.85,392.83,91694.0,357.5397,357.8767,356.9475,357.8403,91694.0
2021-11-17 12:30:00,392.77,395.37,392.77,394.18,175911.0,357.7856,360.154,357.7856,359.07,175911.0
2021-11-17 13:00:00,394.18,395.91,393.71,395.55,93977.0,359.07,360.6459,358.6419,360.318,93977.0
2021-11-17 13:30:00,395.57,397.17,395.08,396.94,111073.0,360.3362,361.7937,359.8898,361.5842,111073.0
2021-11-17 14:00:00,397.07,397.58,395.85,395.85,97675.0,361.7026,362.1672,360.5913,360.5913,97675.0
2021-11-17 14:30:00,395.82,396.42,394.89,396.35,78811.0,360.5639,361.1105,359.7168,361.0467,78811.0
2021-11-17 15:00:00,396.3,396.46,395.46,396.14,84899.0,361.0012,361.1469,360.236,360.8554,84899.0
2021-11-17 15:30:00,396.01,396.16,394.8,394.86,289899.0,360.737,360.8737,359.6348,359.6894,289899.0
2021-11-18 09:30:00,398.0,402.31,396.09,400.29,319572.0,362.5498,366.4759,360.8099,364.6358,319572.0
2021-11-18 10:00:00,400.16,401.5,398.68,399.63,161655.0,364.5174,365.738,363.1692,364.0346,161655.0
2021-11-18 10:30:00,399.71,404.13,399.63,403.66,265976.0,364.1075,368.1338,364.0346,367.7056,265976.0
2021-11-18 11:00:00,403.72,404.98,403.3,403.81,177067.0,367.7603,368.908,367.3777,367.8423,177067.0
2021-11-18 11:30:00,403.9,405.67,403.63,405.43,197341.0,367.9242,369.5366,367.6783,369.318,197341.0
2021-11-18 12:00:00,405.49,406.54,405.26,405.85,104357.0,369.3726,370.3291,369.1631,369.7006,104357.0
2021-11-18 12:30:00,405.85,405.86,404.01,404.87,136083.0,369.7006,369.7097,368.0244,368.8078,136083.0
2021-11-18 13:00:00,404.95,405.09,404.01,404.45,119243.0,368.8807,369.0082,368.0244,368.4253,119243.0
2021-11-18 13:30:00,404.42,405.2,404.0,404.66,130360.0,368.3979,369.1085,368.0153,368.6165,130360.0
2021-11-18 14:00:00,404.63,405.33,404.03,405.07,108311.0,368.5892,369.2269,368.0427,368.99,108311.0
2021-11-18 14:30:00,405.1,405.85,404.63,405.76,85527.0,369.0174,369.7006,368.5892,369.6186,85527.0
2021-11-18 15:00:00,405.75,405.92,405.34,405.35,101054.0,369.6095,369.7643,369.236,369.2451,101054.0
2021-11-18 15:30:00,405.35,406.12,405.02,405.85,329560.0,369.2451,369.9465,368.9445,369.7006,329560.0
2021-11-19 09:30:00,407.63,408.83,404.11,408.41,419689.0,371.322,372.4151,368.1155,372.0325,419689.0
2021-11-19 10:00:00,408.55,408.55,405.45,406.0,128689.0,372.1601,372.1601,369.3362,369.8372,128689.0
2021-11-19 10:30:00,406.03,406.78,405.45,405.76,138289.0,369.8645,370.5477,369.3362,369.6186,138289.0
2021-11-19 11:00:00,405.87,409.47,405.86,409.1,120189.0,369.7188,372.9981,369.7097,372.6611,120189.0
2021-11-19 11:30:00,409.19,410.1,408.6,409.66,127009.0,372.7431,373.572,372.2056,373.1712,127009.0
2021-11-19 12:00:00,409.64,410.0,408.93,409.19,97150.0,373.153,373.4809,372.5062,372.7431,97150.0
2021-11-19 12:30:00,409.15,409.87,408.95,409.3,87493.0,372.7066,373.3625,372.5244,372.8433,87493.0
2021-11-19 13:00:00,409.41,409.71,408.32,408.65,78686.0,372.9435,373.2167,371.9505,372.2512,78686.0
2021-11-19 13:30:00,408.59,409.13,407.77,409.13,96124.0,372.1965,372.6884,371.4495,372.6884,96124.0
2021-11-19 14:00:00,409.05,409.72,408.7,409.32,79169.0,372.6155,373.2259,372.2967,372.8615,79169.0
2021-11-19 14:30:00,409.25,409.28,408.71,408.95,88137.0,372.7977,372.825,372.3058,372.5244,88137.0
2021-11-19 15:00:00,408.91,409.39,408.68,409.17,112745.0,372.488,372.9252,372.2785,372.7248,112745.0
2021-11-19 15:30:00,409.21,409.48,408.27,408.69,291994.0,372.7613,373.0072,371.905,372.2876,291994.0
2021-11-22 09:30:00,409.8,415.45,409.31,413.76,262664.0,373.2987,378.4455,372.8524,376.906,262664.0
2021-11-22 10:00:00,413.81,415.12,413.25,413.84,106929.0,376.9516,378.1449,376.4414,376.9789,106929.0
2021-11-22 10:30:00,413.84,414.94,413.62,414.32,149120.0,376.9789,377.9809,376.7785,377.4161,149120.0
2021-11-22 11:00:00,414.21,416.56,413.85,415.82,161409.0,377.3159,379.4566,376.988,378.7825,161409.0
2021-11-22 11:30:00,415.87,416.37,411.58,412.36,168942.0,378.8281,379.2835,374.9202,375.6307,168942.0
2021-11-22 12:00:00,412.48,413.53,411.25,412.18,110603.0,375.74,376.6965,374.6196,375.4667,110603.0
2021-11-22 12:30:00,412.0,413.6,411.69,411.75,61020.0,375.3028,376.7603,375.0204,375.075,61020.0
2021-11-22 13:00:00,411.6,413.26,411.6,412.92,77726.0,374.9384,376.4505,374.9384,376.1408,77726.0
2021-11-22 13:30:00,412.88,413.43,411.95,413.04,48597.0,376.1044,376.6054,375.2572,376.2501,48597.0
2021-11-22 14:00:00,413.1,413.22,411.79,412.11,73310.0,376.3048,376.4141,375.1115,375.403,73310.0
2021-11-22 14:30:00,412.01,412.48,410.62,410.85,126865.0,375.3119,375.74,374.0457,374.2552,126865.0
2021-11-22 15:00:00,410.86,411.92,410.86,411.45,79000.0,374.2643,375.2299,374.2643,374.8018,79000.0
2021-11-22 15:30:00,411.37,411.4,408.7,408.85,272319.0,374.7289,374.7562,372.2967,372.4333,272319.0
2021-11-23 09:30:00,405.67,409.68,403.59,408.24,282468.0,369.5366,373.1894,367.6419,371.8777,282468.0
2021-11-23 10:00:00,408.41,408.57,404.83,404.9,164122.0,372.0325,372.1783,368.7714,368.8352,164122.0
2021-11-23 10:30:00,404.89,405.65,403.21,404.02,247596.0,368.8261,369.5184,367.2957,368.0336,247596.0
2021-11-23 11:00:00,404.12,406.69,403.01,405.66,143226.0,368.1246,370.4657,367.1135,369.5275,143226.0
2021-11-23 11:30:00,405.61,405.98,404.46,405.0,110148.0,369.4819,369.819,368.4344,368.9263,110148.0
2021-11-23 12:00:00,404.99,405.98,403.5,405.84,101862.0,368.9172,369.819,367.5599,369.6914,101862.0
2021-11-23 12:30:00,405.95,406.3,405.01,405.58,49291.0,369.7916,370.1105,368.9354,369.4546,49291.0
2021-11-23 13:00:00,405.52,406.62,405.28,406.43,63411.0,369.3999,370.402,369.1813,370.2289,63411.0
2021-11-23 13:30:00,406.38,408.84,405.67,408.17,99924.0,370.1833,372.4242,369.5366,371.8139,99924.0
2021-11-23 14:00:00,408.05,408.43,406.95,407.08,57185.0,371.7046,372.0508,370.7026,370.821,57185.0
2021-11-23 14:30:00,406.84,408.75,406.25,408.72,72168.0,370.6024,372.3422,370.0649,372.3149,72168.0
2021-11-23 15:00:00,408.69,409.0,407.98,408.45,67360.0,372.2876,372.57,371.6408,372.069,67360.0
2021-11-23 15:30:00,408.5,409.09,408.02,408.5,193368.0,372.1145,372.652,371.6773,372.1145,193368.0
2021-11-24 09:30:00,403.66,408.09,402.88,407.68,196857.0,367.7056,371.741,366.9951,371.3676,196857.0
2021-11-24 10:00:00,407.23,409.04,406.29,408.13,90773.0,370.9576,372.6064,370.1014,371.7775,90773.0
2021-11-24 10:30:00,408.25,408.88,407.44,407.55,81155.0,371.8868,372.4607,371.1489,371.2491,81155.0
2021-11-24 11:00:00,407.52,409.3,407.0,408.87,183813.0,371.2218,372.8433,370.7481,372.4516,183813.0
2021-11-24 11:30:00,409.0,409.26,408.03,408.18,110250.0,372.57,372.8068,371.6864,371.823,110250.0
2021-11-24 12:00:00,408.11,409.57,407.71,409.12,84789.0,371.7593,373.0892,371.3949,372.6793,84789.0
2021-11-24 12:30:00,408.99,410.25,408.97,410.25,54097.0,372.5609,373.7086,372.5427,373.7086,54097.0
2021-11-24 13:00:00,410.35,410.72,409.7,410.32,56835.0,373.7997,374.1368,373.2076,373.7724,56835.0
2021-11-24 13:30:00,410.4,410.67,409.18,409.3,66418.0,373.8453,374.0912,372.7339,372.8433,66418.0
2021-11-24 14:00:00,409.59,410.34,408.96,409.93,80505.0,373.1074,373.7906,372.5335,373.4171,80505.0
2021-11-24 14:30:00,409.93,411.1,409.75,410.67,85470.0,373.4171,374.4829,373.2532,374.0912,85470.0
2021-11-24 15:00:00,410.8,411.63,410.57,411.44,69388.0,374.2097,374.9657,374.0001,374.7926,69388.0
2021-11-24 15:30:00,411.49,412.75,410.83,412.2,221674.0,374.8382,375.986,374.237,375.485,221674.0
2021-11-26 09:30:00,407.26,414.14,407.1,408.13,298233.0,370.985,377.2522,370.8392,371.7775,298233.0
2021-11-26 10:00:00,408.13,408.18,405.12,407.69,225571.0,371.7775,371.823,369.0356,371.3767,225571.0
2021-11-26 10:30:00,407.69,407.81,404.45,405.04,158825.0,371.3767,371.486,368.4253,368.9627,158825.0
2021-11-26 11:00:00,404.88,406.21,403.67,404.97,145496.0,368.817,370.0285,367.7147,368.8989,145496.0
2021-11-26 11:30:00,404.94,406.18,404.61,404.69,113137.0,368.8716,370.0012,368.571,368.6439,113137.0
2021-11-26 12:00:00,404.65,405.67,404.02,405.67,145442.0,368.6074,369.5366,368.0336,369.5366,145442.0
2021-11-26 12:30:00,405.56,406.76,402.25,402.92,326513.0,369.4364,370.5295,366.4212,367.0315,326513.0
2021-11-29 09:30:00,406.9,409.54,406.04,408.67,300757.0,370.657,373.0619,369.8736,372.2694,300757.0
2021-11-29 10:00:00,408.57,409.68,406.97,407.12,151008.0,372.1783,373.1894,370.7208,370.8574,151008.0
2021-11-29 10:30:00,407.27,407.81,406.23,406.31,121547.0,370.9941,371.486,370.0467,370.1196,121547.0
2021-11-29 11:00:00,406.17,407.91,406.07,407.53,91553.0,369.9921,371.5771,369.901,371.2309,91553.0
2021-11-29 11:30:00,407.61,409.37,407.61,408.92,113580.0,371.3038,372.907,371.3038,372.4971,113580.0
2021-11-29 12:00:00,408.92,409.78,408.56,409.21,68708.0,372.4971,373.2805,372.1692,372.7613,68708.0
2021-11-29 12:30:00,409.23,410.59,408.64,410.5,117575.0,372.7795,374.0184,372.242,373.9364,117575.0
2021-11-29 13:00:00,410.65,410.81,409.98,410.44,77662.0,374.073,374.2188,373.4627,373.8817,77662.0
2021-11-29 13:30:00,410.47,410.76,409.61,409.84,55374.0,373.909,374.1732,373.1256,373.3352,55374.0
2021-11-29 14:00:00,409.84,409.87,407.7,408.05,100663.0,373.3352,373.3625,371.3858,371.7046,100663.0
2021-11-29 14:30:00,408.0,408.29,406.8,407.09,91151.0,371.6591,371.9232,370.5659,370.8301,91151.0
2021-11-29 15:00:00,407.08,407.77,407.08,407.54,73471.0,370.821,371.4495,370.821,371.24,73471.0
2021-11-29 15:30:00,407.44,408.08,406.62,406.82,241180.0,371.1489,371.7319,370.402,370.5842,241180.0
2021-11-30 09:30:00,403.59,406.94,402.25,403.91,232881.0,367.6419,370.6935,366.4212,367.9334,232881.0
2021-11-30 10:00:00,403.96,407.0,403.94,406.82,127030.0,367.9789,370.7481,367.9607,370.5842,127030.0
2021-11-30 10:30:00,406.85,408.43,403.25,403.44,158257.0,370.6115,372.0508,367.3321,367.5052,158257.0
2021-11-30 11:00:00,403.25,405.44,402.56,404.9,100171.0,367.3321,369.3271,366.7036,368.8352,100171.0
2021-11-30 11:30:00,404.67,405.01,402.76,404.03,91307.0,368.6257,368.9354,366.8858,368.0427,91307.0
2021-11-30 12:00:00,403.93,404.83,402.5,404.59,92270.0,367.9516,368.7714,366.6489,368.5528,92270.0
2021-11-30 12:30:00,404.61,404.61,402.89,403.1,73323.0,368.571,368.571,367.0042,367.1955,73323.0
2021-11-30 13:00:00,403.34,403.61,402.57,403.34,59865.0,367.4141,367.6601,366.7127,367.4141,59865.0
2021-11-30 13:30:00,403.26,405.29,403.22,405.13,79012.0,367.3412,369.1904,367.3048,369.0447,79012.0
2021-11-30 14:00:00,405.08,405.34,404.2,404.32,83728.0,368.9991,369.236,368.1975,368.3068,83728.0
2021-11-30 14:30:00,404.36,404.58,401.9,402.17,117983.0,368.3433,368.5437,366.1024,366.3483,117983.0
2021-11-30 15:00:00,402.17,402.96,401.77,401.8,110101.0,366.3483,367.068,365.984,366.0113,110101.0
2021-11-30 15:30:00,401.74,403.61,400.25,400.91,600718.0,365.9566,367.6601,364.5994,365.2006,600718.0
2021-12-01 09:30:00,402.08,405.32,401.45,404.18,247214.0,367.7756,370.7392,367.1994,369.6965,247214.0
2021-12-01 10:00:00,404.39,407.07,404.39,406.69,123646.0,369.8885,372.3399,369.8885,371.9923,123646.0
2021-12-01 10:30:00,406.8,409.29,406.0,408.6,144874.0,372.0929,374.3705,371.3612,373.7393,144874.0
2021-12-01 11:00:00,408.68,410.25,408.31,408.51,113632.0,373.8125,375.2486,373.4741,373.657,113632.0
2021-12-01 11:30:00,408.65,409.91,408.2,408.61,92965.0,373.7851,374.9376,373.3735,373.7485,92965.0
2021-12-01 12:00:00,408.74,409.47,407.84,408.21,64572.0,373.8674,374.5351,373.0442,373.3826,64572.0
2021-12-01 12:30:00,408.37,409.17,407.01,407.01,52804.0,373.529,374.2607,372.285,372.285,52804.0
2021-12-01 13:00:00,407.03,407.78,405.77,407.2,68795.0,372.3033,372.9893,371.1508,372.4588,68795.0
2021-12-01 13:30:00,407.28,407.58,405.22,406.7,67092.0,372.532,372.8064,370.6477,372.0015,67092.0
2021-12-01 14:00:00,406.64,406.92,404.75,406.72,72490.0,371.9466,372.2027,370.2178,372.0197,72490.0
2021-12-01 14:30:00,406.56,407.33,405.74,405.92,70704.0,371.8734,372.5777,371.1234,371.288,70704.0
2021-12-01 15:00:00,405.98,406.17,402.27,402.63,149435.0,371.3429,371.5167,367.9494,368.2787,149435.0
2021-12-01 15:30:00,402.52,404.42,400.22,400.23,306574.0,368.1781,369.916,366.0743,366.0835,306574.0
2021-12-02 09:30:00,401.81,406.94,401.0,406.16,201806.0,367.5287,372.221,366.7878,371.5075,201806.0
2021-12-02 10:00:00,406.17,406.88,404.35,405.8,121215.0,371.5167,372.1661,369.8519,371.1782,121215.0
2021-12-02 10:30:00,405.97,406.8,403.18,406.42,109005.0,371.3337,372.0929,368.7818,371.7453,109005.0
2021-12-02 11:00:00,406.36,408.87,405.9,407.8,113935.0,371.6905,373.9863,371.2697,373.0076,113935.0
2021-12-02 11:30:00,407.8,408.42,405.69,408.23,66911.0,373.0076,373.5747,371.0776,373.4009,66911.0
2021-12-02 12:00:00,408.34,409.74,408.0,409.25,78699.0,373.5015,374.7821,373.1905,374.3339,78699.0
2021-12-02 12:30:00,409.41,410.21,408.41,409.99,80557.0,374.4802,375.212,373.5656,375.0108,80557.0
2021-12-02 13:00:00,410.01,410.7,408.93,409.47,56426.0,375.0291,375.6602,374.0412,374.5351,56426.0
2021-12-02 13:30:00,409.51,410.67,408.82,410.55,47563.0,374.5717,375.6327,373.9406,375.523,47563.0
2021-12-02 14:00:00,410.53,410.64,409.53,410.25,57451.0,375.5047,375.6053,374.59,375.2486,57451.0
2021-12-02 14:30:00,410.27,410.35,408.27,408.8,84227.0,375.2669,375.34,373.4375,373.9223,84227.0
2021-12-02 15:00:00,408.8,409.34,406.9,408.06,137076.0,373.9223,374.4162,372.1844,373.2454,137076.0
2021-12-02 15:30:00,408.03,409.13,406.55,408.04,330484.0,373.218,374.2241,371.8642,373.2271,330484.0
2021-12-03 09:30:00,409.85,415.93,409.84,412.21,293038.0,374.8827,380.444,374.8736,377.0414,293038.0
2021-12-03 10:00:00,412.29,413.33,409.5,411.53,214930.0,377.1145,378.0658,374.5626,376.4194,214930.0
2021-12-03 10:30:00,411.25,411.31,406.79,407.04,164356.0,376.1633,376.2181,372.0838,372.3124,164356.0
2021-12-03 11:00:00,406.95,410.65,406.48,410.53,211093.0,372.2301,375.6144,371.8002,375.5047,211093.0
2021-12-03 11:30:00,410.53,411.38,409.3,409.6,92358.0,375.5047,376.2822,374.3796,374.654,92358.0
2021-12-03 12:00:00,409.73,411.29,409.07,410.5,96199.0,374.7729,376.1998,374.1692,375.4772,96199.0
2021-12-03 12:30:00,410.5,411.96,409.71,410.57,116237.0,375.4772,376.8127,374.7546,375.5413,116237.0
2021-12-03 13:00:00,410.61,412.24,410.06,410.09,114262.0,375.5779,377.0688,375.0748,375.1022,114262.0
2021-12-03 13:30:00,410.08,410.18,408.83,408.93,81783.0,375.0931,375.1845,373.9497,374.0412,81783.0
2021-12-03 14:00:00,408.83,409.24,406.69,407.34,107082.0,373.9497,374.3247,371.9923,372.5868,107082.0
2021-12-03 14:30:00,407.39,407.4,405.06,405.13,102754.0,372.6326,372.6417,370.5014,370.5654,102754.0
2021-12-03 15:00:00,405.02,407.07,404.45,406.56,142916.0,370.4648,372.3399,369.9434,371.8734,142916.0
2021-12-03 15:30:00,406.58,408.02,405.08,407.69,507280.0,371.8917,373.2088,370.5197,372.907,507280.0
2021-12-06 09:30:00,413.52,420.61,411.22,417.31,426750.0,378.2396,384.7247,376.1358,381.7062,426750.0
2021-12-06 10:00:00,417.49,418.0,414.23,414.23,254826.0,381.8709,382.3374,378.889,378.889,254826.0
2021-12-06 10:30:00,414.23,416.38,413.22,415.98,113610.0,378.889,380.8556,377.9652,380.4897,113610.0
2021-12-06 11:00:00,416.14,416.89,415.47,416.21,106345.0,380.6361,381.3221,380.0232,380.7001,106345.0
2021-12-06 11:30:00,416.18,417.25,414.8,415.31,114544.0,380.6726,381.6514,379.4104,379.8769,114544.0
2021-12-06 12:00:00,415.32,416.41,414.94,416.24,57380.0,379.886,380.883,379.5384,380.7275,57380.0
2021-12-06 12:30:00,416.45,416.55,415.0,415.54,78159.0,380.9196,381.0111,379.5933,380.0872,78159.0
2021-12-06 13:00:00,415.63,416.68,414.69,416.23,82911.0,380.1696,381.13,379.3098,380.7184,82911.0
2021-12-06 13:30:00,416.32,417.41,416.0,417.12,77018.0,380.8007,381.7977,380.508,381.5324,77018.0
2021-12-06 14:00:00,417.22,417.82,416.59,416.72,99952.0,381.6239,382.1727,381.0477,381.1666,99952.0
2021-12-06 14:30:00,416.71,416.86,414.7,414.94,98288.0,381.1574,381.2946,379.3189,379.5384,98288.0
2021-12-06 15:00:00,414.82,415.92,414.81,415.15,137500.0,379.4287,380.4348,379.4195,379.7305,137500.0
2021-12-06 15:30:00,415.08,416.53,415.07,415.87,388108.0,379.6665,380.9928,379.6573,380.3891,388108.0
2021-12-07 09:30:00,417.0,418.56,413.02,414.33,402853.0,381.4227,382.8496,377.7822,378.9805,402853.0
2021-12-07 10:00:00,414.55,416.64,413.83,414.65,213028.0,379.1817,381.0934,378.5231,379.2732,213028.0
2021-12-07 10:30:00,414.66,417.55,414.03,417.26,158729.0,379.2823,381.9258,378.7061,381.6605,158729.0
2021-12-07 11:00:00,417.27,417.89,416.0,416.41,156683.0,381.6696,382.2368,380.508,380.883,156683.0
2021-12-07 11:30:00,416.34,417.6,415.86,416.92,110441.0,380.819,381.9715,380.3799,381.3495,110441.0
2021-12-07 12:00:00,416.97,417.0,414.93,415.0,122314.0,381.3952,381.4227,379.5293,379.5933,122314.0
2021-12-07 12:30:00,415.0,415.17,413.83,415.11,112889.0,379.5933,379.7488,378.5231,379.6939,112889.0
2021-12-07 13:00:00,415.11,415.26,414.24,414.41,82123.0,379.6939,379.8311,378.8982,379.0537,82123.0
2021-12-07 13:30:00,414.44,415.03,413.66,414.95,94541.0,379.0811,379.6208,378.3676,379.5476,94541.0
2021-12-07 14:00:00,414.96,415.29,414.29,414.67,82538.0,379.5567,379.8586,378.9439,379.2915,82538.0
2021-12-07 14:30:00,414.62,416.43,414.38,416.41,106629.0,379.2457,380.9013,379.0262,380.883,106629.0
2021-12-07 15:00:00,416.37,416.7,415.44,415.56,107851.0,380.8464,381.1483,379.9958,380.1055,107851.0
2021-12-07 15:30:00,415.58,416.73,414.85,416.18,331759.0,380.1238,381.1757,379.4561,380.6726,331759.0
2021-12-08 09:30:00,416.18,419.85,414.41,415.15,189546.0,380.6726,384.0295,379.0537,379.7305,189546.0
2021-12-08 10:00:00,414.99,415.88,412.24,412.24,99587.0,379.5842,380.3982,377.0688,377.0688,99587.0
2021-12-08 10:30:00,412.27,414.38,412.12,412.5,102451.0,377.0962,379.0262,376.959,377.3066,102451.0
2021-12-08 11:00:00,412.61,412.62,411.24,412.25,98209.0,377.4072,377.4164,376.1541,377.0779,98209.0
2021-12-08 11:30:00,412.26,412.46,410.56,412.21,77231.0,377.0871,377.27,375.5321,377.0414,77231.0
2021-12-08 12:00:00,412.15,412.19,410.89,411.12,75087.0,376.9865,377.0231,375.834,376.0443,75087.0
2021-12-08 12:30:00,411.09,411.31,410.43,410.91,104299.0,376.0169,376.2181,375.4132,375.8523,104299.0
2021-12-08 13:00:00,410.79,410.82,409.22,409.55,104957.0,375.7425,375.7699,374.3065,374.6083,104957.0
2021-12-08 13:30:00,409.47,409.81,408.84,409.35,118830.0,374.5351,374.8461,373.9589,374.4254,118830.0
2021-12-08 14:00:00,409.31,409.62,408.41,408.72,139631.0,374.3888,374.6723,373.5656,373.8491,139631.0
2021-12-08 14:30:00,408.69,409.01,408.28,408.5,111966.0,373.8217,374.1144,373.4466,373.6479,111966.0
2021-12-08 15:00:00,408.58,410.78,408.5,410.78,103475.0,373.7211,375.7334,373.6479,375.7334,103475.0
2021-12-08 15:30:00,410.77,412.16,410.52,411.39,372513.0,375.7242,376.9956,375.4955,376.2913,372513.0
2021-12-09 09:30:00,410.8,411.88,408.28,408.89,199010.0,375.7516,376.7395,373.4466,374.0046,199010.0
2021-12-09 10:00:00,409.0,410.8,408.99,410.31,83069.0,374.1052,375.7516,374.0961,375.3035,83069.0
2021-12-09 10:30:00,410.32,411.98,409.5,411.53,93684.0,375.3126,376.831,374.5626,376.4194,93684.0
2021-12-09 11:00:00,411.47,412.05,410.66,411.43,219440.0,376.3645,376.895,375.6236,376.3279,219440.0
2021-12-09 11:30:00,411.5,412.27,411.09,411.48,65265.0,376.3919,377.0962,376.0169,376.3736,65265.0
2021-12-09 12:00:00,411.5,411.61,410.74,410.93,69263.0,376.3919,376.4925,375.6968,375.8706,69263.0
2021-12-09 12:30:00,410.9,412.35,410.63,412.0,84437.0,375.8431,377.1694,375.5962,376.8493,84437.0
2021-12-09 13:00:00,412.02,413.19,411.86,413.09,50064.0,376.8676,377.9377,376.7212,377.8463,50064.0
2021-12-09 13:30:00,413.14,414.76,412.85,414.42,66145.0,377.892,379.3738,377.6267,379.0628,66145.0
2021-12-09 14:00:00,414.42,415.25,413.9,414.06,98468.0,379.0628,379.822,378.5872,378.7335,98468.0
2021-12-09 14:30:00,413.98,414.19,412.16,412.82,84869.0,378.6603,378.8524,376.9956,377.5993,84869.0
2021-12-09 15:00:00,412.74,413.16,411.89,412.16,101844.0,377.5261,377.9103,376.7487,376.9956,101844.0
2021-12-09 15:30:00,412.16,412.97,411.11,411.17,256172.0,376.9956,377.7365,376.0352,376.0901,256172.0
2021-12-10 09:30:00,412.19,413.54,410.56,411.22,138739.0,377.0231,378.2579,375.5321,376.1358,138739.0
2021-12-10 10:00:00,411.17,412.83,411.1,412.14,84960.0,376.0901,377.6085,376.0261,376.9773,84960.0
2021-12-10 10:30:00,412.22,412.24,410.25,410.9,60469.0,377.0505,377.0688,375.2486,375.8431,60469.0
2021-12-10 11:00:00,410.97,412.16,410.85,412.09,59902.0,375.9071,376.9956,375.7974,376.9316,59902.0
2021-12-10 11:30:00,412.08,413.24,411.55,412.56,67281.0,376.9224,377.9835,376.4377,377.3615,67281.0
2021-12-10 12:00:00,412.54,413.72,412.28,412.99,66797.0,377.3432,378.4225,377.1054,377.7548,66797.0
2021-12-10 12:30:00,412.92,413.43,412.33,413.43,46714.0,377.6908,378.1573,377.1511,378.1573,46714.0
2021-12-10 13:00:00,413.36,414.14,413.34,413.68,33672.0,378.0932,378.8067,378.0749,378.3859,33672.0
2021-12-10 13:30:00,413.73,414.23,413.32,413.72,32016.0,378.4317,378.889,378.0567,378.4225,32016.0
2021-12-10 14:00:00,413.8,414.33,413.49,414.16,47907.0,378.4957,378.9805,378.2121,378.825,47907.0
2021-12-10 14:30:00,414.24,414.54,413.15,413.25,69221.0,378.8982,379.1726,377.9012,377.9926,69221.0
2021-12-10 15:00:00,413.26,414.5,413.14,414.3,66951.0,378.0018,379.136,377.892,378.953,66951.0
2021-12-10 15:30:00,414.41,415.61,414.41,415.42,225561.0,379.0537,380.1513,379.0537,379.9775,225561.0
2021-12-13 09:30:00,415.4,416.5,410.06,410.24,281328.0,379.9592,380.9653,375.0748,375.2394,281328.0
2021-12-13 10:00:00,410.3,411.46,407.39,407.75,173465.0,375.2943,376.3553,372.6326,372.9619,173465.0
2021-12-13 10:30:00,407.61,409.58,406.49,408.86,150403.0,372.8338,374.6357,371.8094,373.9772,150403.0
2021-12-13 11:00:00,408.85,409.3,406.75,407.05,102057.0,373.968,374.3796,372.0472,372.3216,102057.0
2021-12-13 11:30:00,407.12,408.45,406.92,407.36,76546.0,372.3856,373.6021,372.2027,372.6051,76546.0
2021-12-13 12:00:00,407.33,407.95,406.5,406.88,100234.0,372.5777,373.1448,371.8185,372.1661,100234.0
2021-12-13 12:30:00,406.96,407.8,406.83,407.0,76590.0,372.2393,373.0076,372.1204,372.2759,76590.0
2021-12-13 13:00:00,406.94,407.11,405.98,406.38,71079.0,372.221,372.3765,371.3429,371.7088,71079.0
2021-12-13 13:30:00,406.44,406.44,405.5,406.16,81873.0,371.7636,371.7636,370.9038,371.5075,81873.0
2021-12-13 14:00:00,406.14,406.16,404.91,406.09,98652.0,371.4892,371.5075,370.3642,371.4435,98652.0
2021-12-13 14:30:00,406.09,406.58,405.23,405.87,75370.0,371.4435,371.8917,370.6569,371.2423,75370.0
2021-12-13 15:00:00,405.9,406.14,405.39,405.92,103185.0,371.2697,371.4892,370.8032,371.288,103185.0
2021-12-13 15:30:00,405.9,406.61,404.51,405.33,385564.0,371.2697,371.9191,369.9983,370.7483,385564.0
2021-12-14 09:30:00,403.45,405.68,402.01,403.38,264381.0,369.0287,371.0685,367.7116,368.9647,264381.0
2021-12-14 10:00:00,403.45,405.16,402.97,404.97,125995.0,369.0287,370.5928,368.5897,370.419,125995.0
2021-12-14 10:30:00,404.95,404.95,400.19,401.14,121796.0,370.4008,370.4008,366.0469,366.9158,121796.0
2021-12-14 11:00:00,401.2,401.52,399.61,400.85,167046.0,366.9707,367.2634,365.5164,366.6506,167046.0
2021-12-14 11:30:00,400.81,401.94,399.84,399.93,116969.0,366.614,367.6476,365.7267,365.809,116969.0
2021-12-14 12:00:00,399.98,400.31,399.07,399.76,95928.0,365.8548,366.1566,365.0224,365.6536,95928.0
2021-12-14 12:30:00,399.93,400.16,398.54,399.08,83514.0,365.809,366.0194,364.5376,365.0316,83514.0
2021-12-14 13:00:00,399.13,400.28,399.06,399.85,94565.0,365.0773,366.1292,365.0133,365.7359,94565.0
2021-12-14 13:30:00,399.75,400.3,398.08,398.68,116422.0,365.6444,366.1475,364.1169,364.6657,116422.0
2021-12-14 14:00:00,398.7,400.15,398.57,399.55,122216.0,364.684,366.0103,364.5651,365.4615,122216.0
2021-12-14 14:30:00,399.55,400.57,399.29,400.53,109969.0,365.4615,366.3944,365.2237,366.3579,109969.0
2021-12-14 15:00:00,400.54,401.64,400.52,401.43,106252.0,366.367,367.3732,366.3487,367.1811,106252.0
2021-12-14 15:30:00,401.48,402.74,400.8,402.16,366173.0,367.2268,368.3793,366.6048,367.8488,366173.0
2021-12-15 09:30:00,400.62,403.68,400.0,401.83,291581.0,366.4402,369.2391,365.8731,367.5469,291581.0
2021-12-15 10:00:00,401.63,404.38,401.2,402.84,167800.0,367.364,369.8794,366.9707,368.4708,167800.0
2021-12-15 10:30:00,402.96,403.67,400.91,401.7,145968.0,368.5805,369.23,366.7054,367.428,145968.0
2021-12-15 11:00:00,401.63,401.73,400.1,400.16,110265.0,367.364,367.4555,365.9645,366.0194,110265.0
2021-12-15 11:30:00,400.22,402.35,399.39,401.97,131638.0,366.0743,368.0226,365.3151,367.675,131638.0
2021-12-15 12:00:00,402.0,403.58,402.0,403.45,80196.0,367.7024,369.1476,367.7024,369.0287,80196.0
2021-12-15 12:30:00,403.47,404.13,403.0,403.16,93096.0,369.047,369.6507,368.6171,368.7635,93096.0
2021-12-15 13:00:00,403.15,403.52,402.62,402.7,91462.0,368.7543,369.0928,368.2695,368.3427,91462.0
2021-12-15 13:30:00,402.75,403.22,401.89,402.93,122435.0,368.3885,368.8184,367.6018,368.5531,122435.0
2021-12-15 14:00:00,402.76,404.62,401.55,402.94,235151.0,368.3976,370.0989,367.2908,368.5622,235151.0
2021-12-15 14:30:00,402.9,405.28,402.8,404.17,170202.0,368.5257,370.7026,368.4342,369.6873,170202.0
2021-12-15 15:00:00,404.35,407.64,403.59,407.64,197770.0,369.8519,372.8613,369.1568,372.8613,197770.0
2021-12-15 15:30:00,407.66,407.93,405.19,407.77,510791.0,372.8795,373.1265,370.6203,372.9802,510791.0
2021-12-16 09:30:00,408.4,408.87,400.59,402.39,327079.0,373.5564,373.9863,366.4127,368.0592,327079.0
2021-12-16 10:00:00,402.4,405.97,402.2,404.38,161492.0,368.0683,371.3337,367.8854,369.8794,161492.0
2021-12-16 10:30:00,404.65,405.15,402.87,403.19,136308.0,370.1264,370.5837,368.4982,368.7909,136308.0
2021-12-16 11:00:00,403.19,403.19,400.6,401.94,220401.0,368.7909,368.7909,366.4219,367.6476,220401.0
2021-12-16 11:30:00,402.05,403.44,401.08,402.88,106077.0,367.7482,369.0196,366.8609,368.5074,106077.0
2021-12-16 12:00:00,402.79,403.25,401.16,402.23,95148.0,368.425,368.8458,366.9341,367.9128,95148.0
2021-12-16 12:30:00,402.32,402.61,399.38,399.38,137132.0,367.9951,368.2604,365.306,365.306,137132.0
2021-12-16 13:00:00,399.36,401.14,399.14,400.41,90019.0,365.2877,366.9158,365.0864,366.2481,90019.0
2021-12-16 13:30:00,400.3,401.19,399.9,400.44,81884.0,366.1475,366.9615,365.7816,366.2755,81884.0
2021-12-16 14:00:00,400.44,401.26,400.06,401.17,84060.0,366.2755,367.0256,365.928,366.9433,84060.0
2021-12-16 14:30:00,401.14,402.19,399.29,399.76,95492.0,366.9158,367.8762,365.2237,365.6536,95492.0
2021-12-16 15:00:00,399.71,400.25,398.12,400.08,321317.0,365.6078,366.1017,364.1535,365.9463,321317.0
2021-12-16 15:30:00,400.14,401.12,398.81,399.49,408899.0,366.0011,366.8975,364.7846,365.4066,408899.0
2021-12-17 09:30:00,396.97,397.98,393.0,395.63,1179332.0,363.1016,364.0254,359.4703,361.8759,1179332.0
2021-12-17 10:00:00,395.52,395.52,390.53,390.91,228586.0,361.7753,361.7753,357.211,357.5586,228586.0
2021-12-17 10:30:00,390.77,394.07,390.56,392.97,157298.0,357.4306,360.449,357.2385,359.4429,157298.0
2021-12-17 11:00:00,392.97,392.97,390.55,391.28,157712.0,359.4429,359.4429,357.2293,357.897,157712.0
2021-12-17 11:30:00,391.16,391.73,388.35,389.57,189814.0,357.7873,358.3087,355.217,356.3329,189814.0
2021-12-17 12:00:00,389.5,389.61,387.65,389.1,141207.0,356.2689,356.3695,354.5767,355.903,141207.0
2021-12-17 12:30:00,389.05,389.94,388.3,388.76,157922.0,355.8573,356.6714,355.1713,355.592,157922.0
2021-12-17 13:00:00,388.7,389.23,387.79,389.23,159341.0,355.5372,356.0219,354.7048,356.0219,159341.0
2021-12-17 13:30:00,389.24,390.94,389.24,390.68,122107.0,356.0311,357.5861,356.0311,357.3482,122107.0
2021-12-17 14:00:00,390.65,391.97,390.21,390.77,99316.0,357.3208,358.5282,356.9183,357.4306,99316.0
2021-12-17 14:30:00,390.84,391.0,389.7,390.38,97402.0,357.4946,357.6409,356.4518,357.0738,97402.0
2021-12-17 15:00:00,390.36,390.81,389.05,389.46,168192.0,357.0555,357.4671,355.8573,356.2323,168192.0
2021-12-17 15:30:00,389.41,390.06,387.42,387.97,612893.0,356.1866,356.7811,354.3664,354.8694,612893.0
2021-12-20 09:30:00,384.29,385.48,381.81,383.12,278981.0,351.5034,352.5919,349.235,350.4332,278981.0
2021-12-20 10:00:00,383.09,383.84,380.9,382.2,218555.0,350.4058,351.0918,348.4026,349.5917,218555.0
2021-12-20 10:30:00,382.14,383.75,381.54,382.26,148432.0,349.5368,351.0095,348.988,349.6466,148432.0
2021-12-20 11:00:00,382.13,383.88,381.73,383.54,166318.0,349.5277,351.1284,349.1618,350.8174,166318.0
2021-12-20 11:30:00,383.61,385.38,383.03,385.11,115883.0,350.8814,352.5004,350.3509,352.2535,115883.0
2021-12-20 12:00:00,385.01,386.36,384.63,385.97,96019.0,352.162,353.3968,351.8144,353.0401,96019.0
2021-12-20 12:30:00,386.05,386.6,385.2,385.74,74766.0,353.1133,353.6163,352.3358,352.8297,74766.0
2021-12-20 13:00:00,385.75,387.94,385.7,387.7,92870.0,352.8388,354.842,352.7931,354.6225,92870.0
2021-12-20 13:30:00,387.72,388.92,387.18,388.3,108573.0,354.6408,355.7384,354.1468,355.1713,108573.0
2021-12-20 14:00:00,388.44,389.14,388.15,388.39,81776.0,355.2993,355.9396,355.0341,355.2536,81776.0
2021-12-20 14:30:00,388.31,388.38,387.06,387.85,70475.0,355.1804,355.2445,354.0371,354.7597,70475.0
2021-12-20 15:00:00,387.85,388.78,387.77,388.57,94620.0,354.7597,355.6103,354.6865,355.4183,94620.0
2021-12-20 15:30:00,388.44,390.17,387.91,389.52,307672.0,355.2993,356.8817,354.8146,356.2872,307672.0
2021-12-21 09:30:00,391.63,393.76,385.87,386.01,224393.0,358.2172,360.1655,352.9486,353.0767,224393.0
2021-12-21 10:00:00,386.08,387.0,384.29,384.38,137375.0,353.1407,353.9822,351.5034,351.5857,137375.0
2021-12-21 10:30:00,384.46,385.67,383.24,385.22,125781.0,351.6589,352.7657,350.543,352.3541,125781.0
2021-12-21 11:00:00,385.31,386.18,384.63,385.45,98014.0,352.4364,353.2322,351.8144,352.5644,98014.0
2021-12-21 11:30:00,385.52,388.07,385.52,387.36,71924.0,352.6285,354.9609,352.6285,354.3115,71924.0
2021-12-21 12:00:00,387.4,388.83,387.31,388.23,91124.0,354.3481,355.6561,354.2658,355.1073,91124.0
2021-12-21 12:30:00,388.3,389.58,387.97,389.35,56322.0,355.1713,356.3421,354.8694,356.1317,56322.0
2021-12-21 13:00:00,389.33,389.51,388.48,389.37,58589.0,356.1134,356.2781,355.3359,356.15,58589.0
2021-12-21 13:30:00,389.43,390.24,389.25,389.75,58019.0,356.2049,356.9458,356.0402,356.4976,58019.0
2021-12-21 14:00:00,389.67,389.7,388.44,389.55,68987.0,356.4244,356.4518,355.2993,356.3146,68987.0
2021-12-21 14:30:00,389.65,390.61,389.19,390.61,82460.0,356.4061,357.2842,355.9854,357.2842,82460.0
2021-12-21 15:00:00,390.67,390.67,389.29,389.58,84865.0,357.3391,357.3391,356.0768,356.3421,84865.0
2021-12-21 15:30:00,389.52,390.74,388.76,390.51,224505.0,356.2872,357.4031,355.592,357.1927,224505.0
2021-12-22 09:30:00,391.0,391.9,388.85,390.35,155509.0,357.6409,358.4641,355.6744,357.0464,155509.0
2021-12-22 10:00:00,390.48,391.29,389.96,390.31,88359.0,357.1653,357.9062,356.6897,357.0098,88359.0
2021-12-22 10:30:00,390.36,392.12,389.79,391.41,82306.0,357.0555,358.6654,356.5342,358.016,82306.0
2021-12-22 11:00:00,391.35,392.22,391.28,391.98,87556.0,357.9611,358.7568,357.897,358.5373,87556.0
2021-12-22 11:30:00,392.04,392.75,391.6,392.18,52936.0,358.5922,359.2416,358.1897,358.7203,52936.0
2021-12-22 12:00:00,392.31,393.75,392.29,393.17,83129.0,358.8392,360.1563,358.8209,359.6258,83129.0
2021-12-22 12:30:00,393.18,393.93,392.96,393.59,53235.0,359.6349,360.321,359.4337,360.01,53235.0
2021-12-22 13:00:00,393.65,394.54,393.64,394.02,42822.0,360.0648,360.8789,360.0557,360.4033,42822.0
2021-12-22 13:30:00,394.0,394.18,393.25,393.98,44584.0,360.385,360.5496,359.699,360.3667,44584.0
2021-12-22 14:00:00,393.97,394.66,393.79,394.26,54034.0,360.3575,360.9887,360.1929,360.6228,54034.0
2021-12-22 14:30:00,394.25,395.1,394.22,394.99,70864.0,360.6137,361.3911,360.5862,361.2905,70864.0
2021-12-22 15:00:00,395.01,395.67,394.92,395.59,93557.0,361.3088,361.9125,361.2265,361.8393,93557.0
2021-12-22 15:30:00,395.54,395.77,394.68,395.69,237295.0,361.7936,362.004,361.007,361.9308,237295.0
2021-12-23 09:30:00,398.29,399.84,396.59,399.0,260868.0,364.309,365.7267,362.754,364.9584,260868.0
2021-12-23 10:00:00,399.09,399.59,397.73,398.3,144098.0,365.0407,365.4981,363.7967,364.3181,144098.0
2021-12-23 10:30:00,398.2,398.2,396.75,397.08,65851.0,364.2266,364.2266,362.9004,363.2022,65851.0
2021-12-23 11:00:00,397.08,397.08,394.62,394.62,89750.0,363.2022,363.2022,360.9521,360.9521,89750.0
2021-12-23 11:30:00,394.69,397.03,394.66,396.94,74196.0,361.0161,363.1565,360.9887,363.0741,74196.0
2021-12-23 12:00:00,396.92,397.05,395.85,396.08,50710.0,363.0559,363.1748,362.0771,362.2875,50710.0
2021-12-23 12:30:00,396.07,396.21,395.17,395.62,46194.0,362.2784,362.4064,361.4552,361.8668,46194.0
2021-12-23 13:00:00,395.71,395.99,395.06,395.88,46523.0,361.9491,362.2052,361.3545,362.1046,46523.0
2021-12-23 13:30:00,395.87,396.53,395.55,396.43,35784.0,362.0954,362.6991,361.8027,362.6077,35784.0
2021-12-23 14:00:00,396.44,397.43,396.41,397.32,44805.0,362.6168,363.5223,362.5894,363.4217,44805.0
2021-12-23 14:30:00,397.31,398.24,397.01,398.24,57848.0,363.4126,364.2632,363.1382,364.2632,57848.0
2021-12-23 15:00:00,398.23,398.37,397.67,397.67,78321.0,364.2541,364.3821,363.7419,363.7419,78321.0
2021-12-23 15:30:00,397.68,398.06,396.98,397.09,177964.0,363.751,364.0986,363.1107,363.2114,177964.0
2021-12-27 09:30:00,399.04,400.4,398.46,398.93,153340.0,364.995,366.2389,364.4645,364.8944,153340.0
2021-12-27 10:00:00,399.09,400.08,398.21,399.22,71057.0,365.0407,365.9463,364.2358,365.1596,71057.0
2021-12-27 10:30:00,399.23,400.88,398.88,400.25,75582.0,365.1688,366.678,364.8486,366.1017,75582.0
2021-12-27 11:00:00,400.27,402.73,400.25,402.25,93841.0,366.12,368.3702,366.1017,367.9311,93841.0
2021-12-27 11:30:00,402.22,404.1,402.15,403.66,71354.0,367.9037,369.6233,367.8396,369.2208,71354.0
2021-12-27 12:00:00,403.66,404.45,403.58,404.19,96248.0,369.2208,369.9434,369.1476,369.7056,96248.0
2021-12-27 12:30:00,404.2,404.28,402.84,403.06,88612.0,369.7147,369.7879,368.4708,368.672,88612.0
2021-12-27 13:00:00,403.11,403.13,402.35,402.93,56352.0,368.7177,368.736,368.0226,368.5531,56352.0
2021-12-27 13:30:00,402.94,403.17,402.6,403.04,66732.0,368.5622,368.7726,368.2513,368.6537,66732.0
2021-12-27 14:00:00,403.07,404.06,402.94,404.03,61503.0,368.6812,369.5867,368.5622,369.5592,61503.0
2021-12-27 14:30:00,404.07,404.38,403.1,403.43,53619.0,369.5958,369.8794,368.7086,369.0104,53619.0
2021-12-27 15:00:00,403.38,403.79,402.7,403.78,82874.0,368.9647,369.3397,368.3427,369.3306,82874.0
2021-12-27 15:30:00,403.75,404.19,403.36,404.19,186038.0,369.3031,369.7056,368.9464,369.7056,186038.0
2021-12-28 09:30:00,404.99,405.9,403.0,405.05,141438.0,370.4373,371.2697,368.6171,370.4922,141438.0
2021-12-28 10:00:00,404.98,405.32,403.32,404.17,73484.0,370.4282,370.7392,368.9098,369.6873,73484.0
2021-12-28 10:30:00,404.17,405.89,403.56,405.37,71539.0,369.6873,371.2606,369.1293,370.7849,71539.0
2021-12-28 11:00:00,405.41,406.65,405.29,405.75,67610.0,370.8215,371.9557,370.7117,371.1325,67610.0
2021-12-28 11:30:00,405.8,406.8,405.16,406.65,61610.0,371.1782,372.0929,370.5928,371.9557,61610.0
2021-12-28 12:00:00,406.65,406.72,404.81,404.84,38254.0,371.9557,372.0197,370.2727,370.3001,38254.0
2021-12-28 12:30:00,404.8,404.93,403.56,404.71,58826.0,370.2636,370.3825,369.1293,370.1812,58826.0
2021-12-28 13:00:00,404.66,405.1,404.52,405.04,37213.0,370.1355,370.538,370.0074,370.4831,37213.0
2021-12-28 13:30:00,404.98,406.26,404.96,406.09,55061.0,370.4282,371.599,370.4099,371.4435,55061.0
2021-12-28 14:00:00,406.13,406.25,405.67,405.91,51222.0,371.4801,371.5898,371.0593,371.2789,51222.0
2021-12-28 14:30:00,405.91,406.58,405.88,406.37,48060.0,371.2789,371.8917,371.2514,371.6996,48060.0
2021-12-28 15:00:00,406.39,406.8,406.0,406.55,69831.0,371.7179,372.0929,371.3612,371.8642,69831.0
2021-12-28 15:30:00,406.52,407.02,405.95,406.38,175614.0,371.8368,372.2941,371.3154,371.7088,175614.0
2021-12-29 09:30:00,406.38,410.58,406.31,409.61,180765.0,371.7088,375.5504,371.6447,374.6632,180765.0
2021-12-29 10:00:00,409.75,410.13,408.57,409.53,71495.0,374.7912,375.1388,373.7119,374.59,71495.0
2021-12-29 10:30:00,409.62,409.72,408.94,409.4,50975.0,374.6723,374.7638,374.0503,374.4711,50975.0
2021-12-29 11:00:00,409.37,410.07,408.79,409.83,45145.0,374.4437,375.0839,373.9131,374.8644,45145.0
2021-12-29 11:30:00,409.84,410.41,409.59,410.04,84487.0,374.8736,375.3949,374.6449,375.0565,84487.0
2021-12-29 12:00:00,410.05,410.3,409.33,409.65,63915.0,375.0656,375.2943,374.4071,374.6998,63915.0
2021-12-29 12:30:00,409.65,410.4,409.48,410.3,52890.0,374.6998,375.3858,374.5443,375.2943,52890.0
2021-12-29 13:00:00,410.34,410.92,409.5,409.63,62767.0,375.3309,375.8614,374.5626,374.6815,62767.0
2021-12-29 13:30:00,409.63,410.57,409.3,410.53,50984.0,374.6815,375.5413,374.3796,375.5047,50984.0
2021-12-29 14:00:00,410.49,410.65,410.16,410.41,57943.0,375.4681,375.6144,375.1663,375.3949,57943.0
2021-12-29 14:30:00,410.38,411.41,410.28,411.25,55964.0,375.3675,376.3096,375.276,376.1633,55964.0
2021-12-29 15:00:00,411.24,412.26,411.05,411.9,71758.0,376.1541,377.0871,375.9803,376.7578,71758.0
2021-12-29 15:30:00,411.97,412.37,410.83,410.85,213593.0,376.8218,377.1877,375.7791,375.7974,213593.0
2021-12-30 09:30:00,411.85,413.44,410.77,411.84,138201.0,376.7121,378.1664,375.7242,376.7029,138201.0
2021-12-30 10:00:00,411.84,411.92,410.3,410.8,93703.0,376.7029,376.7761,375.2943,375.7516,93703.0
2021-12-30 10:30:00,410.7,410.7,408.51,408.75,64136.0,375.6602,375.6602,373.657,373.8766,64136.0
2021-12-30 11:00:00,408.67,409.7,408.4,409.32,54670.0,373.8034,374.7455,373.5564,374.3979,54670.0
2021-12-30 11:30:00,409.46,410.27,409.25,409.65,43509.0,374.526,375.2669,374.3339,374.6998,43509.0
2021-12-30 12:00:00,409.69,410.79,409.65,410.77,46966.0,374.7364,375.7425,374.6998,375.7242,46966.0
2021-12-30 12:30:00,410.72,411.48,410.61,411.39,49052.0,375.6785,376.3736,375.5779,376.2913,49052.0
2021-12-30 13:00:00,411.39,411.45,411.02,411.42,37223.0,376.2913,376.3462,375.9529,376.3188,37223.0
2021-12-30 13:30:00,411.4,412.38,411.33,412.25,51819.0,376.3005,377.1968,376.2364,377.0779,51819.0
2021-12-30 14:00:00,412.25,412.33,410.83,411.11,73196.0,377.0779,377.1511,375.7791,376.0352,73196.0
2021-12-30 14:30:00,411.08,411.68,411.06,411.56,38282.0,376.0078,376.5566,375.9895,376.4468,38282.0
2021-12-30 15:00:00,411.56,411.85,411.32,411.48,46448.0,376.4468,376.7121,376.2273,376.3736,46448.0
2021-12-30 15:30:00,411.5,411.61,409.63,410.0,168342.0,376.3919,376.4925,374.6815,375.0199,168342.0
2021-12-31 09:30:00,409.99,412.72,409.88,410.71,95359.0,375.0108,377.5078,374.9101,375.6693,95359.0
2021-12-31 10:00:00,410.79,412.5,410.08,412.34,47640.0,375.7425,377.3066,375.0931,377.1603,47640.0
2021-12-31 10:30:00,412.31,413.66,411.68,413.02,70161.0,377.1328,378.3676,376.5566,377.7822,70161.0
2021-12-31 11:00:00,413.13,414.41,412.88,413.83,58411.0,377.8829,379.0537,377.6542,378.5231,58411.0
2021-12-31 11:30:00,413.77,414.72,413.59,413.59,89750.0,378.4683,379.3372,378.3036,378.3036,89750.0
2021-12-31 12:00:00,413.47,414.1,413.02,413.99,57204.0,378.1939,378.7701,377.7822,378.6695,57204.0
2021-12-31 12:30:00,414.01,415.03,414.01,414.95,70392.0,378.6878,379.6208,378.6878,379.5476,70392.0
2021-12-31 13:00:00,415.0,416.3,414.87,416.25,81846.0,379.5933,380.7824,379.4744,380.7367,81846.0
2021-12-31 13:30:00,416.3,416.51,415.61,416.29,89128.0,380.7824,380.9745,380.1513,380.7733,89128.0
2021-12-31 14:00:00,416.39,416.48,415.23,415.84,65348.0,380.8647,380.947,379.8037,380.3617,65348.0
2021-12-31 14:30:00,415.87,416.09,415.52,415.66,44469.0,380.3891,380.5903,380.069,380.197,44469.0
2021-12-31 15:00:00,415.72,416.47,415.61,416.33,81262.0,380.2519,380.9379,380.1513,380.8098,81262.0
2021-12-31 15:30:00,416.42,416.53,414.96,414.99,217303.0,380.8922,380.9928,379.5567,379.5842,217303.0
2022-01-03 09:30:00,416.57,417.85,410.5,411.37,295843.0,381.0294,382.2002,375.4772,376.273,295843.0
2022-01-03 10:00:00,411.55,414.52,408.52,409.0,274228.0,376.4377,379.1543,373.6662,374.1052,274228.0
2022-01-03 10:30:00,409.06,409.11,407.0,407.26,171897.0,374.1601,374.2058,372.2759,372.5137,171897.0
2022-01-03 11:00:00,407.18,407.2,403.26,404.49,206762.0,372.4405,372.4588,368.8549,369.98,206762.0
2022-01-03 11:30:00,404.37,405.19,403.84,405.08,121697.0,369.8702,370.6203,369.3855,370.5197,121697.0
2022-01-03 12:00:00,405.09,406.52,404.35,405.63,94946.0,370.5288,371.8368,369.8519,371.0227,94946.0
2022-01-03 12:30:00,405.71,405.98,404.39,404.39,106370.0,371.0959,371.3429,369.8885,369.8885,106370.0
2022-01-03 13:00:00,404.42,405.29,404.23,404.76,71650.0,369.916,370.7117,369.7422,370.227,71650.0
2022-01-03 13:30:00,404.86,407.11,404.65,407.11,72622.0,370.3184,372.3765,370.1264,372.3765,72622.0
2022-01-03 14:00:00,407.09,408.08,406.96,407.97,79244.0,372.3582,373.2637,372.2393,373.1631,79244.0
2022-01-03 14:30:00,408.0,408.69,407.93,408.04,72138.0,373.1905,373.8217,373.1265,373.2271,72138.0
2022-01-03 15:00:00,408.04,408.19,407.02,407.55,133075.0,373.2271,373.3643,372.2941,372.7789,133075.0
2022-01-03 15:30:00,407.6,408.86,407.32,408.56,240651.0,372.8247,373.9772,372.5686,373.7028,240651.0
2022-01-04 09:30:00,408.64,411.65,408.19,410.27,255676.0,373.7759,376.5291,373.3643,375.2669,255676.0
2022-01-04 10:00:00,410.05,412.06,409.46,411.76,200518.0,375.0656,376.9041,374.526,376.6297,200518.0
2022-01-04 10:30:00,411.85,412.13,410.24,410.86,140617.0,376.7121,376.9682,375.2394,375.8065,140617.0
2022-01-04 11:00:00,410.83,412.88,410.33,412.13,128210.0,375.7791,377.6542,375.3217,376.9682,128210.0
2022-01-04 11:30:00,412.23,412.41,410.49,411.66,105140.0,377.0596,377.2243,375.4681,376.5383,105140.0
2022-01-04 12:00:00,411.57,412.9,411.03,411.95,75649.0,376.456,377.6725,375.962,376.8035,75649.0
2022-01-04 12:30:00,412.06,412.07,410.84,411.38,80488.0,376.9041,376.9133,375.7882,376.2822,80488.0
2022-01-04 13:00:00,411.38,412.53,411.05,412.34,77824.0,376.2822,377.3341,375.9803,377.1603,77824.0
2022-01-04 13:30:00,412.33,412.33,411.0,411.06,94491.0,377.1511,377.1511,375.9346,375.9895,94491.0
2022-01-04 14:00:00,411.03,412.57,411.02,412.05,78218.0,375.962,377.3706,375.9529,376.895,78218.0
2022-01-04 14:30:00,412.21,413.0,411.97,412.57,74546.0,377.0414,377.764,376.8218,377.3706,74546.0
2022-01-04 15:00:00,412.57,413.4,412.38,413.31,139086.0,377.3706,378.1298,377.1968,378.0475,139086.0
2022-01-04 15:30:00,413.3,413.61,411.98,412.85,249801.0,378.0384,378.3219,376.831,377.6267,249801.0
2022-01-05 09:30:00,414.0,414.22,406.81,409.02,234265.0,378.6786,378.8799,372.1021,374.1235,234265.0
2022-01-05 10:00:00,408.87,411.16,408.0,411.04,232655.0,373.9863,376.0809,373.1905,375.9712,232655.0
2022-01-05 10:30:00,411.09,412.1,409.16,410.0,432466.0,376.0169,376.9407,374.2516,375.0199,432466.0
2022-01-05 11:00:00,410.03,410.57,409.37,410.56,98197.0,375.0473,375.5413,374.4437,375.5321,98197.0
2022-01-05 11:30:00,410.46,411.06,409.82,410.81,76410.0,375.4407,375.9895,374.8553,375.7608,76410.0
2022-01-05 12:00:00,410.74,411.79,410.27,410.5,95943.0,375.6968,376.6572,375.2669,375.4772,95943.0
2022-01-05 12:30:00,410.73,411.7,410.28,411.49,82758.0,375.6876,376.5749,375.276,376.3828,82758.0
2022-01-05 13:00:00,411.53,412.1,410.7,410.97,77189.0,376.4194,376.9407,375.6602,375.9071,77189.0
2022-01-05 13:30:00,410.93,412.33,410.72,412.04,86633.0,375.8706,377.1511,375.6785,376.8859,86633.0
2022-01-05 14:00:00,412.0,412.7,410.12,410.55,139353.0,376.8493,377.4895,375.1297,375.523,139353.0
2022-01-05 14:30:00,410.52,410.91,409.05,409.41,113667.0,375.4955,375.8523,374.151,374.4802,113667.0
2022-01-05 15:00:00,409.47,409.74,408.42,409.21,167693.0,374.5351,374.7821,373.5747,374.2973,167693.0
2022-01-05 15:30:00,409.18,409.25,407.17,407.38,452876.0,374.2699,374.3339,372.4314,372.6234,452876.0
2022-01-06 09:30:00,408.56,409.07,404.61,405.0,278575.0,373.7028,374.1692,370.0898,370.4465,278575.0
2022-01-06 10:00:00,404.93,405.62,403.57,403.6,160310.0,370.3825,371.0136,369.1385,369.1659,160310.0
2022-01-06 10:30:00,403.69,405.54,403.25,403.96,173942.0,369.2483,370.9404,368.8458,369.4952,173942.0
2022-01-06 11:00:00,403.96,404.94,403.02,404.07,106199.0,369.4952,370.3916,368.6354,369.5958,106199.0
2022-01-06 11:30:00,404.14,406.39,403.84,406.38,88200.0,369.6599,371.7179,369.3855,371.7088,88200.0
2022-01-06 12:00:00,406.41,406.41,405.15,405.88,83904.0,371.7362,371.7362,370.5837,371.2514,83904.0
2022-01-06 12:30:00,405.89,407.14,405.7,407.0,82462.0,371.2606,372.4039,371.0868,372.2759,82462.0
2022-01-06 13:00:00,407.06,407.52,405.68,405.87,71556.0,372.3307,372.7515,371.0685,371.2423,71556.0
2022-01-06 13:30:00,405.81,405.98,405.06,405.44,75275.0,371.1874,371.3429,370.5014,370.849,75275.0
2022-01-06 14:00:00,405.51,406.14,405.24,405.47,104834.0,370.913,371.4892,370.666,370.8764,104834.0
2022-01-06 14:30:00,405.58,406.84,404.99,406.46,100451.0,370.977,372.1295,370.4373,371.7819,100451.0
2022-01-06 15:00:00,406.46,407.07,405.47,405.78,102574.0,371.7819,372.3399,370.8764,371.1599,102574.0
2022-01-06 15:30:00,405.74,406.33,405.22,405.64,192366.0,371.1234,371.663,370.6477,371.0319,192366.0
2022-01-07 09:30:00,403.36,404.09,398.3,401.28,318449.0,368.9464,369.6141,364.3181,367.0439,318449.0
2022-01-07 10:00:00,401.28,401.68,399.69,400.29,169250.0,367.0439,367.4097,365.5895,366.1383,169250.0
2022-01-07 10:30:00,400.29,400.57,395.74,396.58,232151.0,366.1383,366.3944,361.9765,362.7449,232151.0
2022-01-07 11:00:00,396.51,397.29,394.04,395.47,228928.0,362.6808,363.3943,360.4216,361.7296,228928.0
2022-01-07 11:30:00,395.34,397.13,394.38,397.06,152210.0,361.6107,363.2479,360.7326,363.1839,152210.0
2022-01-07 12:00:00,397.02,397.26,395.45,395.65,97012.0,363.1473,363.3668,361.7113,361.8942,97012.0
2022-01-07 12:30:00,395.61,397.43,395.55,396.97,79260.0,361.8576,363.5223,361.8027,363.1016,79260.0
2022-01-07 13:00:00,397.01,397.33,395.53,395.56,110217.0,363.1382,363.4309,361.7844,361.8119,110217.0
2022-01-07 13:30:00,395.54,395.6,393.95,394.39,139498.0,361.7936,361.8485,360.3392,360.7417,139498.0
2022-01-07 14:00:00,394.46,395.6,394.11,394.5,133814.0,360.8057,361.8485,360.4856,360.8423,133814.0
2022-01-07 14:30:00,394.49,395.87,394.47,395.84,101241.0,360.8332,362.0954,360.8149,362.068,101241.0
2022-01-07 15:00:00,395.9,396.02,394.37,394.48,121157.0,362.1229,362.2326,360.7234,360.824,121157.0
2022-01-07 15:30:00,394.47,394.85,392.88,393.55,561900.0,360.8149,361.1625,359.3605,359.9734,561900.0
2022-01-10 09:30:00,387.4,387.59,382.54,383.11,608254.0,354.3481,354.5219,349.9027,350.4241,608254.0
2022-01-10 10:00:00,383.04,384.55,381.14,383.06,345092.0,350.3601,351.7412,348.6222,350.3784,345092.0
2022-01-10 10:30:00,383.04,384.66,380.91,382.41,276475.0,350.3601,351.8418,348.4118,349.7838,276475.0
2022-01-10 11:00:00,382.34,384.91,382.21,384.42,222330.0,349.7198,352.0705,349.6009,351.6223,222330.0
2022-01-10 11:30:00,384.41,384.55,383.01,383.89,98088.0,351.6132,351.7412,350.3326,351.1375,98088.0
2022-01-10 12:00:00,384.04,384.57,383.46,384.16,85587.0,351.2747,351.7595,350.7442,351.3845,85587.0
2022-01-10 12:30:00,384.09,385.49,383.25,384.59,114228.0,351.3205,352.601,350.5521,351.7778,114228.0
2022-01-10 13:00:00,384.62,385.94,384.56,385.36,117084.0,351.8053,353.0126,351.7504,352.4821,117084.0
2022-01-10 13:30:00,385.24,386.18,384.2,385.69,164209.0,352.3724,353.2322,351.4211,352.784,164209.0
2022-01-10 14:00:00,385.74,386.54,384.85,385.43,213995.0,352.8297,353.5614,352.0156,352.5461,213995.0
2022-01-10 14:30:00,385.46,385.79,384.57,385.4,151911.0,352.5736,352.8754,351.7595,352.5187,151911.0
2022-01-10 15:00:00,385.53,385.88,384.07,385.03,116801.0,352.6376,352.9578,351.3022,352.1803,116801.0
2022-01-10 15:30:00,385.06,387.56,384.87,387.44,611166.0,352.2077,354.4944,352.0339,354.3847,611166.0
2022-01-11 09:30:00,388.07,388.79,384.32,386.77,312185.0,354.9609,355.6195,351.5309,353.7718,312185.0
2022-01-11 10:00:00,386.76,389.61,386.11,387.34,141516.0,353.7627,356.3695,353.1681,354.2932,141516.0
2022-01-11 10:30:00,387.33,388.37,385.93,387.0,116172.0,354.284,355.2353,353.0035,353.9822,116172.0
2022-01-11 11:00:00,387.08,390.89,386.85,390.49,145034.0,354.0554,357.5403,353.845,357.1744,145034.0
2022-01-11 11:30:00,390.47,391.84,390.07,390.18,106876.0,357.1562,358.4093,356.7903,356.8909,106876.0
2022-01-11 12:00:00,390.11,390.18,388.31,388.78,102099.0,356.8269,356.8909,355.1804,355.6103,102099.0
2022-01-11 12:30:00,388.8,389.56,388.45,389.34,70907.0,355.6286,356.3238,355.3085,356.1226,70907.0
2022-01-11 13:00:00,389.28,389.92,388.52,389.47,67802.0,356.0677,356.6531,355.3725,356.2415,67802.0
2022-01-11 13:30:00,389.47,390.0,389.19,389.64,61857.0,356.2415,356.7262,355.9854,356.397,61857.0
2022-01-11 14:00:00,389.68,389.71,387.59,387.63,118239.0,356.4336,356.461,354.5219,354.5585,118239.0
2022-01-11 14:30:00,387.57,387.87,386.66,386.89,218521.0,354.5036,354.778,353.6712,353.8816,218521.0
2022-01-11 15:00:00,386.91,387.64,386.87,387.06,276619.0,353.8999,354.5676,353.8633,354.0371,276619.0
2022-01-11 15:30:00,387.02,387.26,385.27,386.7,597093.0,354.0005,354.22,352.3998,353.7078,597093.0
2022-01-12 09:30:00,388.29,392.0,388.19,390.25,268434.0,355.1621,358.5556,355.0707,356.9549,268434.0
2022-01-12 10:00:00,390.45,393.45,389.8,392.28,133781.0,357.1379,359.8819,356.5433,358.8117,133781.0
2022-01-12 10:30:00,392.36,392.39,388.79,388.99,155831.0,358.8849,358.9123,355.6195,355.8024,155831.0
2022-01-12 11:00:00,389.03,389.12,386.62,387.72,135318.0,355.839,355.9213,353.6346,354.6408,135318.0
2022-01-12 11:30:00,387.85,389.27,387.85,388.81,73995.0,354.7597,356.0585,354.7597,355.6378,73995.0
2022-01-12 12:00:00,389.03,389.3,387.34,387.66,85344.0,355.839,356.086,354.2932,354.5859,85344.0
2022-01-12 12:30:00,387.73,388.21,387.15,387.93,90707.0,354.6499,355.089,354.1194,354.8329,90707.0
2022-01-12 13:00:00,388.02,388.79,387.8,388.18,62557.0,354.9152,355.6195,354.7139,355.0615,62557.0
2022-01-12 13:30:00,388.28,388.45,387.55,387.77,65403.0,355.153,355.3085,354.4853,354.6865,65403.0
2022-01-12 14:00:00,387.68,388.35,386.38,388.28,79866.0,354.6042,355.217,353.4151,355.153,79866.0
2022-01-12 14:30:00,388.26,388.3,387.36,388.15,68621.0,355.1347,355.1713,354.3115,355.0341,68621.0
2022-01-12 15:00:00,388.09,388.54,386.98,388.37,98600.0,354.9792,355.3908,353.9639,355.2353,98600.0
2022-01-12 15:30:00,388.41,389.93,387.87,389.51,301867.0,355.2719,356.6622,354.778,356.2781,301867.0
2022-01-13 09:30:00,392.51,393.72,388.96,391.7,240641.0,359.0221,360.1289,355.775,358.2812,240641.0
2022-01-13 10:00:00,391.98,393.35,390.58,392.95,134148.0,358.5373,359.7904,357.2568,359.4246,134148.0
2022-01-13 10:30:00,392.97,393.31,391.3,392.63,105042.0,359.4429,359.7538,357.9153,359.1319,105042.0
2022-01-13 11:00:00,392.55,394.07,391.81,393.92,106893.0,359.0587,360.449,358.3818,360.3118,106893.0
2022-01-13 11:30:00,393.92,394.31,392.93,393.5,96691.0,360.3118,360.6685,359.4063,359.9276,96691.0
2022-01-13 12:00:00,393.49,393.49,389.24,390.23,164220.0,359.9185,359.9185,356.0311,356.9366,164220.0
2022-01-13 12:30:00,390.04,390.06,388.28,388.99,93822.0,356.7628,356.7811,355.153,355.8024,93822.0
2022-01-13 13:00:00,388.88,390.02,388.46,389.82,86848.0,355.7018,356.7445,355.3176,356.5616,86848.0
2022-01-13 13:30:00,389.9,390.88,389.32,390.71,62418.0,356.6348,357.5312,356.1043,357.3757,62418.0
2022-01-13 14:00:00,390.68,391.09,388.77,388.78,66456.0,357.3482,357.7233,355.6012,355.6103,66456.0
2022-01-13 14:30:00,388.89,389.24,387.8,388.81,70567.0,355.711,356.0311,354.7139,355.6378,70567.0
2022-01-13 15:00:00,388.72,388.72,386.91,388.07,92879.0,355.5555,355.5555,353.8999,354.9609,92879.0
2022-01-13 15:30:00,388.08,388.37,385.86,387.08,321071.0,354.9701,355.2353,352.9395,354.0554,321071.0
2022-01-14 09:30:00,381.33,382.0,378.82,381.56,363889.0,348.796,349.4088,346.5001,349.0063,363889.0
2022-01-14 10:00:00,381.83,382.01,379.08,379.57,154057.0,349.2533,349.4179,346.7379,347.1861,154057.0
2022-01-14 10:30:00,379.6,379.72,375.71,375.94,268575.0,347.2135,347.3233,343.6554,343.8658,268575.0
2022-01-14 11:00:00,376.03,376.59,373.88,374.38,259285.0,343.9481,344.4604,341.9816,342.4389,259285.0
2022-01-14 11:30:00,374.4,375.61,374.0,374.95,204144.0,342.4572,343.564,342.0913,342.9603,204144.0
2022-01-14 12:00:00,374.99,374.99,373.07,373.9,225590.0,342.9969,342.9969,341.2407,341.9999,225590.0
2022-01-14 12:30:00,373.92,374.59,372.45,372.73,116777.0,342.0182,342.631,340.6736,340.9297,116777.0
2022-01-14 13:00:00,372.74,373.7,372.46,373.39,124478.0,340.9388,341.8169,340.6827,341.5334,124478.0
2022-01-14 13:30:00,373.3,373.65,372.92,373.38,155486.0,341.451,341.7712,341.1035,341.5242,155486.0
2022-01-14 14:00:00,373.36,373.67,372.25,372.36,158838.0,341.5059,341.7895,340.4906,340.5912,158838.0
2022-01-14 14:30:00,372.36,373.31,372.22,372.25,184381.0,340.5912,341.4602,340.4632,340.4906,184381.0
2022-01-14 15:00:00,372.2,372.64,371.5,371.9,480595.0,340.4449,340.8474,339.8046,340.1705,480595.0
2022-01-14 15:30:00,371.96,372.89,371.72,372.0,722730.0,340.2254,341.076,340.0059,340.262,722730.0
2022-01-18 09:30:00,366.1,367.02,360.03,362.0,781791.0,334.8653,335.7068,329.3132,331.1151,781791.0
2022-01-18 10:00:00,362.05,364.93,361.03,364.85,384329.0,331.1609,333.7952,330.2279,333.722,384329.0
2022-01-18 10:30:00,364.85,366.76,363.27,365.52,261811.0,333.722,335.469,332.2768,334.3348,261811.0
2022-01-18 11:00:00,365.61,367.46,365.2,366.5,123882.0,334.4171,336.1093,334.0421,335.2312,123882.0
2022-01-18 11:30:00,366.6,367.51,365.67,367.0,170072.0,335.3227,336.155,334.472,335.6885,170072.0
2022-01-18 12:00:00,367.07,367.42,364.5,364.81,210830.0,335.7526,336.0727,333.4018,333.6854,210830.0
2022-01-18 12:30:00,364.81,365.23,363.78,363.94,152754.0,333.6854,334.0696,332.7433,332.8896,152754.0
2022-01-18 13:00:00,363.95,365.53,363.85,364.85,148923.0,332.8988,334.344,332.8073,333.722,148923.0
2022-01-18 13:30:00,364.81,367.2,364.39,367.2,119951.0,333.6854,335.8715,333.3012,335.8715,119951.0
2022-01-18 14:00:00,367.19,367.65,366.86,366.92,89198.0,335.8623,336.2831,335.5605,335.6154,89198.0
2022-01-18 14:30:00,366.92,368.09,366.85,367.68,160364.0,335.6154,336.6856,335.5513,336.3105,160364.0
2022-01-18 15:00:00,367.67,367.67,365.78,366.44,180369.0,336.3014,336.3014,334.5726,335.1763,180369.0
2022-01-18 15:30:00,366.5,367.02,365.26,366.81,435876.0,335.2312,335.7068,334.097,335.5148,435876.0
2022-01-19 09:30:00,367.18,368.7,365.53,367.41,300246.0,335.8532,337.2435,334.344,336.0636,300246.0
2022-01-19 10:00:00,367.45,367.88,364.15,364.16,213380.0,336.1002,336.4935,333.0817,333.0908,213380.0
2022-01-19 10:30:00,364.2,366.42,364.15,365.67,159924.0,333.1274,335.158,333.0817,334.472,159924.0
2022-01-19 11:00:00,365.6,365.6,362.67,364.97,177737.0,334.408,334.408,331.728,333.8317,177737.0
2022-01-19 11:30:00,365.01,365.12,363.5,364.13,168183.0,333.8683,333.9689,332.4872,333.0634,168183.0
2022-01-19 12:00:00,364.22,365.12,363.1,364.49,202641.0,333.1457,333.9689,332.1213,333.3927,202641.0
2022-01-19 12:30:00,364.52,364.54,362.86,363.27,150048.0,333.4201,333.4384,331.9018,332.2768,150048.0
2022-01-19 13:00:00,363.17,363.36,361.87,362.12,168614.0,332.1853,332.3591,330.9962,331.2249,168614.0
2022-01-19 13:30:00,362.09,362.61,361.84,362.14,101944.0,331.1975,331.6731,330.9688,331.2432,101944.0
2022-01-19 14:00:00,362.19,362.39,360.49,360.79,145219.0,331.2889,331.4719,329.734,330.0084,145219.0
2022-01-19 14:30:00,360.71,362.62,360.69,361.85,161964.0,329.9352,331.6822,329.9169,330.9779,161964.0
2022-01-19 15:00:00,361.85,362.14,361.09,361.09,177942.0,330.9779,331.2432,330.2828,330.2828,177942.0
2022-01-19 15:30:00,361.03,361.38,359.41,359.66,545860.0,330.2279,330.548,328.7461,328.9748,545860.0
2022-01-20 09:30:00,361.33,361.62,358.52,361.06,326377.0,330.5023,330.7676,327.932,330.2553,326377.0
2022-01-20 10:00:00,361.11,361.85,359.59,359.94,179106.0,330.3011,330.9779,328.9107,329.2309,179106.0
2022-01-20 10:30:00,360.01,361.2,359.68,360.12,171978.0,329.2949,330.3834,328.9931,329.3955,171978.0
2022-01-20 11:00:00,359.88,361.27,359.88,361.13,140761.0,329.176,330.4474,329.176,330.3194,140761.0
2022-01-20 11:30:00,361.05,361.32,359.08,359.54,161187.0,330.2462,330.4932,328.4443,328.865,161187.0
2022-01-20 12:00:00,359.56,360.05,359.19,360.03,98456.0,328.8833,329.3315,328.5449,329.3132,98456.0
2022-01-20 12:30:00,360.06,360.3,357.9,357.95,123876.0,329.3406,329.5602,327.3649,327.4107,123876.0
2022-01-20 13:00:00,357.95,358.0,355.69,355.87,166301.0,327.4107,327.4564,325.3435,325.5081,166301.0
2022-01-20 13:30:00,355.91,356.47,355.26,355.68,135458.0,325.5447,326.0569,324.9502,325.3343,135458.0
2022-01-20 14:00:00,355.68,356.99,355.48,355.71,163634.0,325.3343,326.5326,325.1514,325.3618,163634.0
2022-01-20 14:30:00,355.79,355.95,354.48,354.75,141811.0,325.435,325.5813,324.2367,324.4837,141811.0
2022-01-20 15:00:00,354.87,355.23,352.66,352.82,212329.0,324.5934,324.9227,322.572,322.7183,212329.0
2022-01-20 15:30:00,352.77,353.01,349.02,349.55,769124.0,322.6726,322.8921,319.2426,319.7273,769124.0
2022-01-21 09:30:00,351.72,353.5,347.18,351.66,918833.0,321.7122,323.3403,317.5595,321.6573,918833.0
2022-01-21 10:00:00,351.8,354.5,351.0,354.35,309681.0,321.7854,324.255,321.0536,324.1178,309681.0
2022-01-21 10:30:00,354.4,357.95,353.84,357.26,309005.0,324.1635,327.4107,323.6513,326.7795,309005.0
2022-01-21 11:00:00,357.3,360.09,357.05,358.58,235678.0,326.8161,329.3681,326.5875,327.9869,235678.0
2022-01-21 11:30:00,358.62,358.62,351.06,352.24,377798.0,328.0235,328.0235,321.1085,322.1878,377798.0
2022-01-21 12:00:00,352.25,352.33,349.5,350.17,313783.0,322.197,322.2702,319.6816,320.2944,313783.0
2022-01-21 12:30:00,350.23,351.24,347.87,348.81,225997.0,320.3493,321.2731,318.1907,319.0505,225997.0
2022-01-21 13:00:00,348.84,351.56,348.76,350.7,126828.0,319.0779,321.5658,319.0047,320.7792,126828.0
2022-01-21 13:30:00,350.55,351.79,350.2,350.63,114993.0,320.642,321.7762,320.3219,320.7152,114993.0
2022-01-21 14:00:00,350.53,351.92,350.12,350.35,136274.0,320.6237,321.8951,320.2487,320.4591,136274.0
2022-01-21 14:30:00,350.35,351.56,349.15,349.28,157363.0,320.4591,321.5658,319.3615,319.4804,157363.0
2022-01-21 15:00:00,349.29,350.5,347.5,347.81,315493.0,319.4895,320.5963,317.8522,318.1358,315493.0
2022-01-21 15:30:00,347.72,350.13,347.56,348.81,588170.0,318.0535,320.2579,317.9071,319.0505,588170.0
2022-01-24 09:30:00,343.78,348.32,343.61,345.18,667769.0,314.4496,318.6023,314.2941,315.7302,667769.0
2022-01-24 10:00:00,345.47,350.43,345.02,350.12,395453.0,315.9954,320.5323,315.5838,320.2487,395453.0
2022-01-24 10:30:00,350.2,355.46,350.07,352.39,504261.0,320.3219,325.1331,320.203,322.325,504261.0
2022-01-24 11:00:00,352.3,353.31,350.5,352.02,255490.0,322.2427,323.1665,320.5963,321.9866,255490.0
2022-01-24 11:30:00,351.97,353.41,349.17,351.31,301684.0,321.9409,323.258,319.3798,321.3372,301684.0
2022-01-24 12:00:00,351.29,351.67,346.39,347.68,429882.0,321.3189,321.6665,316.8369,318.0169,429882.0
2022-01-24 12:30:00,347.67,350.98,346.18,349.78,249817.0,318.0077,321.0353,316.6449,319.9377,249817.0
2022-01-24 13:00:00,349.85,353.17,349.58,351.03,254817.0,320.0017,323.0385,319.7548,321.0811,254817.0
2022-01-24 13:30:00,351.04,356.13,350.81,356.13,252689.0,321.0902,325.7459,320.8798,325.7459,252689.0
2022-01-24 14:00:00,355.99,357.69,353.77,354.45,306168.0,325.6179,327.1729,323.5873,324.2093,306168.0
2022-01-24 14:30:00,354.44,356.65,353.43,356.09,258149.0,324.2001,326.2216,323.2763,325.7094,258149.0
2022-01-24 15:00:00,356.08,359.52,355.97,358.91,348548.0,325.7002,328.8467,325.5996,328.2888,348548.0
2022-01-24 15:30:00,358.75,364.38,358.12,363.9,779915.0,328.1424,333.2921,327.5662,332.853,779915.0
2022-01-25 09:30:00,358.14,358.96,352.19,354.52,557237.0,327.5845,328.3345,322.1421,324.2733,557237.0
2022-01-25 10:00:00,354.72,357.14,352.32,356.89,272349.0,324.4562,326.6698,322.261,326.4411,272349.0
2022-01-25 10:30:00,356.84,361.2,356.0,358.24,243254.0,326.3954,330.3834,325.627,327.6759,243254.0
2022-01-25 11:00:00,358.24,359.74,356.3,358.98,150026.0,327.6759,329.048,325.9014,328.3528,150026.0
2022-01-25 11:30:00,359.22,359.28,356.05,356.37,109962.0,328.5723,328.6272,325.6728,325.9655,109962.0
2022-01-25 12:00:00,356.4,358.98,355.89,358.51,102314.0,325.9929,328.3528,325.5264,327.9229,102314.0
2022-01-25 12:30:00,358.31,358.41,356.38,357.37,126708.0,327.74,327.8314,325.9746,326.8802,126708.0
2022-01-25 13:00:00,357.27,358.52,356.65,358.27,101131.0,326.7887,327.932,326.2216,327.7034,101131.0
2022-01-25 13:30:00,358.27,360.29,358.02,360.29,135798.0,327.7034,329.551,327.4747,329.551,135798.0
2022-01-25 14:00:00,360.3,360.64,358.95,358.99,246019.0,329.5602,329.8712,328.3254,328.3619,246019.0
2022-01-25 14:30:00,359.12,361.43,357.57,361.38,185329.0,328.4808,330.5938,327.0631,330.548,185329.0
2022-01-25 15:00:00,361.28,361.52,358.87,359.13,257582.0,330.4566,330.6761,328.2522,328.49,257582.0
2022-01-25 15:30:00,359.12,360.38,358.21,359.0,497574.0,328.4808,329.6333,327.6485,328.3711,497574.0
2022-01-26 09:30:00,360.0,363.77,360.0,363.08,317829.0,329.2858,332.7341,329.2858,332.103,317829.0
2022-01-26 10:00:00,363.22,364.85,361.52,362.0,232446.0,332.231,333.722,330.6761,331.1151,232446.0
2022-01-26 10:30:00,361.86,362.01,359.59,360.78,190944.0,330.9871,331.1243,328.9107,329.9992,190944.0
2022-01-26 11:00:00,360.65,363.83,360.45,363.01,159093.0,329.8803,332.789,329.6974,332.039,159093.0
2022-01-26 11:30:00,363.21,363.67,362.3,363.07,140320.0,332.2219,332.6427,331.3895,332.0938,140320.0
2022-01-26 12:00:00,363.09,363.84,362.46,363.06,84706.0,332.1121,332.7982,331.5359,332.0847,84706.0
2022-01-26 12:30:00,363.02,364.48,363.0,363.61,97540.0,332.0481,333.3835,332.0298,332.5878,97540.0
2022-01-26 13:00:00,363.61,364.09,362.55,363.86,148510.0,332.5878,333.0268,331.6182,332.8164,148510.0
2022-01-26 13:30:00,363.72,364.58,362.91,363.46,141787.0,332.6884,333.475,331.9475,332.4506,141787.0
2022-01-26 14:00:00,363.72,365.9,361.56,363.7,232063.0,332.6884,334.6824,330.7127,332.6701,232063.0
2022-01-26 14:30:00,363.68,363.84,357.16,360.16,647285.0,332.6518,332.7982,326.6881,329.4321,647285.0
2022-01-26 15:00:00,359.81,359.81,355.0,356.86,572153.0,329.112,329.112,324.7124,326.4137,572153.0
2022-01-26 15:30:00,357.01,357.71,354.45,356.61,661483.0,326.5509,327.1911,324.2093,326.185,661483.0
2022-01-27 09:30:00,360.43,364.12,360.15,362.0,249683.0,329.6791,333.0543,329.423,331.1151,249683.0
2022-01-27 10:00:00,361.63,362.51,359.0,359.06,120133.0,330.7767,331.5816,328.3711,328.426,120133.0
2022-01-27 10:30:00,359.25,361.71,357.82,361.71,128234.0,328.5998,330.8499,327.2918,330.8499,128234.0
2022-01-27 11:00:00,361.68,362.91,359.49,360.0,130059.0,330.8224,331.9475,328.8193,329.2858,130059.0
2022-01-27 11:30:00,360.28,362.06,360.14,361.94,92082.0,329.5419,331.17,329.4138,331.0603,92082.0
2022-01-27 12:00:00,361.78,362.08,358.5,358.5,113780.0,330.9139,331.1883,327.9137,327.9137,113780.0
2022-01-27 12:30:00,358.75,359.23,355.96,357.37,137543.0,328.1424,328.5815,325.5905,326.8802,137543.0
2022-01-27 13:00:00,357.22,357.71,353.9,354.71,133544.0,326.743,327.1911,323.7062,324.4471,133544.0
2022-01-27 13:30:00,354.5,356.0,354.3,355.64,152936.0,324.255,325.627,324.0721,325.2978,152936.0
2022-01-27 14:00:00,355.72,357.8,355.23,355.43,141652.0,325.3709,327.2735,324.9227,325.1057,141652.0
2022-01-27 14:30:00,355.44,357.55,354.96,355.84,138658.0,325.1148,327.0448,324.6758,325.4807,138658.0
2022-01-27 15:00:00,356.11,357.43,354.78,356.48,106257.0,325.7277,326.935,324.5111,326.0661,106257.0
2022-01-27 15:30:00,356.5,357.86,355.56,356.32,341384.0,326.0844,327.3283,325.2246,325.9197,341384.0
2022-01-28 09:30:00,360.17,360.17,352.84,354.23,229697.0,329.4413,329.4413,322.7366,324.008,229697.0
2022-01-28 10:00:00,354.83,360.4,354.42,358.38,239126.0,324.5569,329.6516,324.1818,327.804,239126.0
2022-01-28 10:30:00,358.51,361.42,356.53,361.42,182652.0,327.9229,330.5846,326.1118,330.5846,182652.0
2022-01-28 11:00:00,361.52,362.02,360.03,361.0,137722.0,330.6761,331.1334,329.3132,330.2005,137722.0
2022-01-28 11:30:00,361.13,362.77,359.91,362.26,135893.0,330.3194,331.8194,329.2034,331.353,135893.0
2022-01-28 12:00:00,362.44,362.71,359.73,360.3,145488.0,331.5176,331.7646,329.0388,329.5602,145488.0
2022-01-28 12:30:00,360.31,361.16,360.01,360.55,81456.0,329.5693,330.3468,329.2949,329.7888,81456.0
2022-01-28 13:00:00,360.71,361.81,360.61,361.57,89860.0,329.9352,330.9413,329.8437,330.7218,89860.0
2022-01-28 13:30:00,361.88,363.6,361.88,363.03,90539.0,331.0054,332.5786,331.0054,332.0573,90539.0
2022-01-28 14:00:00,363.2,363.48,359.63,359.68,123927.0,332.2128,332.4689,328.9473,328.9931,123927.0
2022-01-28 14:30:00,359.5,362.77,359.23,362.61,135863.0,328.8284,331.8194,328.5815,331.6731,135863.0
2022-01-28 15:00:00,362.64,364.87,362.23,364.1,204970.0,331.7005,333.7403,331.3255,333.036,204970.0
2022-01-28 15:30:00,363.97,366.72,363.15,366.7,514662.0,332.9171,335.4324,332.167,335.4141,514662.0
2022-01-31 09:30:00,364.81,366.6,362.55,364.88,245720.0,333.6854,335.3227,331.6182,333.7494,245720.0
2022-01-31 10:00:00,364.86,365.86,363.07,363.23,155133.0,333.7311,334.6458,332.0938,332.2402,155133.0
2022-01-31 10:30:00,363.04,364.28,362.38,363.52,125012.0,332.0664,333.2006,331.4627,332.5055,125012.0
2022-01-31 11:00:00,363.45,363.92,362.2,362.91,88259.0,332.4414,332.8713,331.2981,331.9475,88259.0
2022-01-31 11:30:00,362.97,364.22,362.5,364.14,98782.0,332.0024,333.1457,331.5725,333.0726,98782.0
2022-01-31 12:00:00,364.0,365.34,363.74,364.94,73105.0,332.9445,334.1702,332.7067,333.8043,73105.0
2022-01-31 12:30:00,365.0,366.28,364.82,365.89,116024.0,333.8592,335.03,333.6945,334.6733,116024.0
2022-01-31 13:00:00,365.8,366.25,365.11,365.67,87503.0,334.5909,335.0025,333.9598,334.472,87503.0
2022-01-31 13:30:00,365.71,366.05,364.8,365.27,69795.0,334.5086,334.8196,333.6762,334.1061,69795.0
2022-01-31 14:00:00,365.29,365.77,364.8,365.69,81670.0,334.1244,334.5635,333.6762,334.4903,81670.0
2022-01-31 14:30:00,365.72,366.17,364.71,365.57,86996.0,334.5178,334.9294,333.5939,334.3806,86996.0
2022-01-31 15:00:00,365.47,365.96,363.65,364.33,138399.0,334.2891,334.7373,332.6244,333.2463,138399.0
2022-01-31 15:30:00,364.27,367.41,363.83,366.86,354314.0,333.1915,336.0636,332.789,335.5605,354314.0
2022-02-01 09:30:00,369.47,370.69,365.25,365.83,250734.0,337.9478,339.0637,334.0879,334.6184,250734.0
2022-02-01 10:00:00,366.19,366.26,363.09,363.58,123844.0,334.9477,335.0117,332.1121,332.5603,123844.0
2022-02-01 10:30:00,363.53,364.63,362.37,364.53,128778.0,332.5146,333.5207,331.4536,333.4293,128778.0
2022-02-01 11:00:00,364.63,366.28,364.61,366.1,132684.0,333.5207,335.03,333.5025,334.8653,132684.0
2022-02-01 11:30:00,366.03,367.11,364.93,366.84,91740.0,334.8013,335.7892,333.7952,335.5422,91740.0
2022-02-01 12:00:00,366.88,367.87,365.87,366.59,98490.0,335.5788,336.4843,334.655,335.3135,98490.0
2022-02-01 12:30:00,366.52,366.82,365.83,366.74,56036.0,335.2495,335.5239,334.6184,335.4507,56036.0
2022-02-01 13:00:00,366.74,366.74,365.85,366.24,58349.0,335.4507,335.4507,334.6367,334.9934,58349.0
2022-02-01 13:30:00,366.14,367.13,366.09,366.97,49086.0,334.9019,335.8075,334.8562,335.6611,49086.0
2022-02-01 14:00:00,366.69,367.11,366.16,366.5,66388.0,335.405,335.7892,334.9202,335.2312,66388.0
2022-02-01 14:30:00,366.67,367.19,366.31,367.14,60159.0,335.3867,335.8623,335.0574,335.8166,60159.0
2022-02-01 15:00:00,367.14,368.4,366.96,368.26,103329.0,335.8166,336.9691,335.652,336.841,103329.0
2022-02-01 15:30:00,368.33,369.06,367.68,368.68,397337.0,336.9051,337.5728,336.3105,337.2252,397337.0
2022-02-02 09:30:00,368.38,371.94,367.93,369.53,442439.0,336.9508,340.2071,336.5392,338.0027,442439.0
2022-02-02 10:00:00,369.53,370.9,367.76,369.27,160884.0,338.0027,339.2558,336.3837,337.7649,160884.0
2022-02-02 10:30:00,369.1,371.0,369.03,369.9,111030.0,337.6094,339.3473,337.5454,338.3411,111030.0
2022-02-02 11:00:00,370.07,370.27,369.52,369.88,108001.0,338.4966,338.6796,337.9935,338.3228,108001.0
2022-02-02 11:30:00,369.78,370.96,369.21,370.55,89874.0,338.2314,339.3107,337.71,338.9357,89874.0
2022-02-02 12:00:00,370.54,373.24,370.06,372.45,86472.0,338.9265,341.3962,338.4875,340.6736,86472.0
2022-02-02 12:30:00,372.49,373.44,372.23,373.43,81901.0,340.7102,341.5791,340.4723,341.57,81901.0
2022-02-02 13:00:00,373.46,373.71,371.38,371.48,122081.0,341.5974,341.8261,339.6949,339.7863,122081.0
2022-02-02 13:30:00,371.49,372.36,371.3,372.2,46606.0,339.7955,340.5912,339.6217,340.4449,46606.0
2022-02-02 14:00:00,372.25,372.95,371.85,372.46,55931.0,340.4906,341.1309,340.1248,340.6827,55931.0
2022-02-02 14:30:00,372.46,373.87,372.24,373.34,66253.0,340.6827,341.9724,340.4815,341.4876,66253.0
2022-02-02 15:00:00,373.37,373.96,372.73,373.37,79539.0,341.5151,342.0547,340.9297,341.5151,79539.0
2022-02-02 15:30:00,373.41,374.67,373.27,373.63,342005.0,341.5517,342.7042,341.4236,341.7529,342005.0
2022-02-03 09:30:00,370.19,370.84,367.84,369.89,288176.0,338.6064,339.2009,336.4569,338.332,288176.0
2022-02-03 10:00:00,369.89,372.12,369.59,370.54,152327.0,338.332,340.3717,338.0576,338.9265,152327.0
2022-02-03 10:30:00,370.5,371.76,370.0,370.25,88082.0,338.8899,340.0424,338.4326,338.6613,88082.0
2022-02-03 11:00:00,370.17,371.4,370.08,370.44,73778.0,338.5881,339.7132,338.5058,338.8351,73778.0
2022-02-03 11:30:00,370.42,370.75,368.7,368.91,94085.0,338.8168,339.1186,337.2435,337.4356,94085.0
2022-02-03 12:00:00,368.86,369.69,368.31,369.29,126746.0,337.3899,338.149,336.8868,337.7832,126746.0
2022-02-03 12:30:00,369.2,369.46,368.07,368.51,76913.0,337.7008,337.9387,336.6673,337.0697,76913.0
2022-02-03 13:00:00,368.38,368.67,367.13,368.48,94988.0,336.9508,337.2161,335.8075,337.0423,94988.0
2022-02-03 13:30:00,368.49,369.24,368.46,368.68,74636.0,337.0514,337.7374,337.024,337.2252,74636.0
2022-02-03 14:00:00,368.63,369.65,368.18,368.45,147796.0,337.1795,338.1125,336.7679,337.0148,147796.0
2022-02-03 14:30:00,368.34,368.36,366.38,367.65,122371.0,336.9142,336.9325,335.1214,336.2831,122371.0
2022-02-03 15:00:00,367.63,367.86,366.62,367.15,136795.0,336.2648,336.4752,335.341,335.8258,136795.0
2022-02-03 15:30:00,367.17,367.17,363.2,364.82,550198.0,335.844,335.844,332.2128,333.6945,550198.0
2022-02-04 09:30:00,363.5,364.67,356.38,356.48,316589.0,332.4872,333.5573,325.9746,326.0661,316589.0
2022-02-04 10:00:00,356.59,358.94,355.55,356.69,237806.0,326.1667,328.3162,325.2154,326.2582,237806.0
2022-02-04 10:30:00,356.69,357.34,354.39,354.75,205756.0,326.2582,326.8527,324.1544,324.4837,205756.0
2022-02-04 11:00:00,354.65,356.4,354.25,356.14,166360.0,324.3922,325.9929,324.0263,325.7551,166360.0
2022-02-04 11:30:00,356.15,358.26,356.15,357.0,93521.0,325.7642,327.6942,325.7642,326.5417,93521.0
2022-02-04 12:00:00,357.03,358.03,356.63,358.03,69241.0,326.5692,327.4838,326.2033,327.4838,69241.0
2022-02-04 12:30:00,357.99,358.56,357.33,358.5,70417.0,327.4473,327.9686,326.8436,327.9137,70417.0
2022-02-04 13:00:00,358.59,359.91,358.59,359.58,69363.0,327.9961,329.2034,327.9961,328.9016,69363.0
2022-02-04 13:30:00,359.62,361.13,359.52,361.1,75831.0,328.9382,330.3194,328.8467,330.2919,75831.0
2022-02-04 14:00:00,361.14,361.28,359.68,360.27,73298.0,330.3285,330.4566,328.9931,329.5327,73298.0
2022-02-04 14:30:00,360.38,361.16,360.11,360.76,68709.0,329.6333,330.3468,329.3864,329.9809,68709.0
2022-02-04 15:00:00,360.79,362.73,360.79,361.92,75932.0,330.0084,331.7829,330.0084,331.042,75932.0
2022-02-04 15:30:00,362.03,362.32,359.4,359.67,308909.0,331.1426,331.4078,328.737,328.9839,308909.0
2022-02-07 09:30:00,360.26,361.8,358.45,359.03,146020.0,329.5236,330.9322,327.868,328.3985,146020.0
2022-02-07 10:00:00,358.91,360.26,358.26,360.16,88039.0,328.2888,329.5236,327.6942,329.4321,88039.0
2022-02-07 10:30:00,360.19,361.34,358.84,359.16,64337.0,329.4596,330.5114,328.2247,328.5174,64337.0
2022-02-07 11:00:00,359.07,359.15,356.84,357.99,82014.0,328.4351,328.5083,326.3954,327.4473,82014.0
2022-02-07 11:30:00,357.97,358.16,355.64,357.34,85527.0,327.429,327.6028,325.2978,326.8527,85527.0
2022-02-07 12:00:00,357.36,357.59,356.73,357.0,68769.0,326.871,327.0814,326.2948,326.5417,68769.0
2022-02-07 12:30:00,356.86,357.59,356.3,356.73,82884.0,326.4137,327.0814,325.9014,326.2948,82884.0
2022-02-07 13:00:00,356.71,358.35,356.28,358.21,78491.0,326.2765,327.7765,325.8831,327.6485,78491.0
2022-02-07 13:30:00,358.27,359.37,357.9,358.95,62372.0,327.7034,328.7095,327.3649,328.3254,62372.0
2022-02-07 14:00:00,359.09,359.1,358.24,358.78,62775.0,328.4534,328.4626,327.6759,328.1699,62775.0
2022-02-07 14:30:00,358.75,358.94,357.89,358.34,74541.0,328.1424,328.3162,327.3558,327.7674,74541.0
2022-02-07 15:00:00,358.14,359.2,357.75,357.91,68809.0,327.5845,328.554,327.2277,327.3741,68809.0
2022-02-07 15:30:00,357.91,358.38,355.44,357.35,370003.0,327.3741,327.804,325.1148,326.8619,370003.0
2022-02-08 09:30:00,357.35,358.05,354.79,356.9,224901.0,326.8619,327.5021,324.5203,326.4503,224901.0
2022-02-08 10:00:00,356.91,358.55,356.16,357.41,121101.0,326.4594,327.9595,325.7734,326.9167,121101.0
2022-02-08 10:30:00,357.42,359.21,356.45,358.81,135695.0,326.9259,328.5632,326.0386,328.1973,135695.0
2022-02-08 11:00:00,358.97,360.56,358.96,360.17,112320.0,328.3436,329.798,328.3345,329.4413,112320.0
2022-02-08 11:30:00,360.19,361.93,360.17,360.79,74420.0,329.4596,331.0511,329.4413,330.0084,74420.0
2022-02-08 12:00:00,360.83,361.29,360.48,361.09,53885.0,330.045,330.4657,329.7248,330.2828,53885.0
2022-02-08 12:30:00,361.11,362.98,361.11,362.31,93567.0,330.3011,332.0115,330.3011,331.3987,93567.0
2022-02-08 13:00:00,362.23,362.35,361.35,361.51,47826.0,331.3255,331.4353,330.5206,330.6669,47826.0
2022-02-08 13:30:00,361.48,362.41,360.04,360.92,66602.0,330.6395,331.4902,329.3224,330.1273,66602.0
2022-02-08 14:00:00,360.97,361.49,359.54,359.54,55226.0,330.173,330.6486,328.865,328.865,55226.0
2022-02-08 14:30:00,359.73,360.36,359.21,359.53,54160.0,329.0388,329.6151,328.5632,328.8559,54160.0
2022-02-08 15:00:00,359.5,361.53,359.05,361.41,83451.0,328.8284,330.6852,328.4168,330.5755,83451.0
2022-02-08 15:30:00,361.53,362.41,361.26,361.57,259036.0,330.6852,331.4902,330.4383,330.7218,259036.0
2022-02-09 09:30:00,365.31,367.2,365.17,365.75,179884.0,334.1427,335.8715,334.0147,334.5452,179884.0
2022-02-09 10:00:00,365.84,366.99,365.67,366.48,94963.0,334.6275,335.6794,334.472,335.2129,94963.0
2022-02-09 10:30:00,366.61,367.3,365.76,366.51,96481.0,335.3318,335.963,334.5543,335.2404,96481.0
2022-02-09 11:00:00,366.59,367.46,366.28,366.76,143611.0,335.3135,336.1093,335.03,335.469,143611.0
2022-02-09 11:30:00,366.77,366.96,365.71,366.82,71636.0,335.4782,335.652,334.5086,335.5239,71636.0
2022-02-09 12:00:00,366.9,367.36,365.71,365.71,62785.0,335.5971,336.0178,334.5086,334.5086,62785.0
2022-02-09 12:30:00,365.82,365.88,365.03,365.34,59044.0,334.6092,334.6641,333.8866,334.1702,59044.0
2022-02-09 13:00:00,365.38,365.7,365.0,365.27,34828.0,334.2068,334.4995,333.8592,334.1061,34828.0
2022-02-09 13:30:00,365.33,365.56,364.65,364.8,53623.0,334.161,334.3714,333.539,333.6762,53623.0
2022-02-09 14:00:00,364.83,364.85,364.19,364.47,56505.0,333.7037,333.722,333.1183,333.3744,56505.0
2022-02-09 14:30:00,364.5,364.91,363.7,363.83,63753.0,333.4018,333.7769,332.6701,332.789,63753.0
2022-02-09 15:00:00,363.73,363.9,363.0,363.88,87115.0,332.6975,332.853,332.0298,332.8347,87115.0
2022-02-09 15:30:00,363.9,364.78,363.69,364.49,246935.0,332.853,333.658,332.6609,333.3927,246935.0
2022-02-10 09:30:00,358.84,360.55,355.17,359.72,300919.0,328.2247,329.7888,324.8679,329.0297,300919.0
2022-02-10 10:00:00,359.78,360.73,358.55,360.02,118734.0,329.0845,329.9535,327.9595,329.3041,118734.0
2022-02-10 10:30:00,360.03,362.52,359.78,360.72,120049.0,329.3132,331.5908,329.0845,329.9443,120049.0
2022-02-10 11:00:00,360.71,362.26,360.31,361.49,139789.0,329.9352,331.353,329.5693,330.6486,139789.0
2022-02-10 11:30:00,361.59,361.91,360.01,361.44,87861.0,330.7401,331.0328,329.2949,330.6029,87861.0
2022-02-10 12:00:00,361.43,362.55,361.05,362.55,73866.0,330.5938,331.6182,330.2462,331.6182,73866.0
2022-02-10 12:30:00,362.55,363.0,358.88,358.91,100038.0,331.6182,332.0298,328.2613,328.2888,100038.0
2022-02-10 13:00:00,358.88,359.55,356.69,356.9,120830.0,328.2613,328.8742,326.2582,326.4503,120830.0
2022-02-10 13:30:00,356.77,357.31,355.61,357.04,120637.0,326.3313,326.8253,325.2703,326.5783,120637.0
2022-02-10 14:00:00,357.26,357.35,355.65,356.75,84809.0,326.7795,326.8619,325.3069,326.3131,84809.0
2022-02-10 14:30:00,356.86,357.28,354.62,355.0,181489.0,326.4137,326.7978,324.3648,324.7124,181489.0
2022-02-10 15:00:00,355.0,355.43,354.04,354.72,240393.0,324.7124,325.1057,323.8343,324.4562,240393.0
2022-02-10 15:30:00,354.66,355.51,352.87,355.08,410326.0,324.4014,325.1788,322.7641,324.7855,410326.0
2022-02-11 09:30:00,354.69,357.34,354.0,355.75,145184.0,324.4288,326.8527,323.7977,325.3984,145184.0
2022-02-11 10:00:00,355.75,357.12,354.54,356.52,89376.0,325.3984,326.6515,324.2916,326.1027,89376.0
2022-02-11 10:30:00,356.65,356.76,354.85,355.14,84927.0,326.2216,326.3222,324.5752,324.8404,84927.0
2022-02-11 11:00:00,355.05,356.83,354.61,354.71,85656.0,324.7581,326.3862,324.3556,324.4471,85656.0
2022-02-11 11:30:00,354.8,355.41,354.0,355.25,56075.0,324.5294,325.0874,323.7977,324.941,56075.0
2022-02-11 12:00:00,355.2,355.74,354.63,355.31,54972.0,324.8953,325.3892,324.3739,324.9959,54972.0
2022-02-11 12:30:00,355.3,355.78,354.4,354.78,42000.0,324.9868,325.4258,324.1635,324.5111,42000.0
2022-02-11 13:00:00,354.81,355.46,353.74,353.78,46055.0,324.5386,325.1331,323.5599,323.5964,46055.0
2022-02-11 13:30:00,353.78,353.83,349.95,350.19,148233.0,323.5964,323.6422,320.0932,320.3127,148233.0
2022-02-11 14:00:00,350.23,352.89,349.41,350.64,161105.0,320.3493,322.7824,319.5993,320.7243,161105.0
2022-02-11 14:30:00,350.73,352.28,349.25,350.35,104215.0,320.8067,322.2244,319.4529,320.4591,104215.0
2022-02-11 15:00:00,350.39,351.8,349.51,350.56,154735.0,320.4957,321.7854,319.6907,320.6512,154735.0
2022-02-11 15:30:00,350.51,351.43,348.56,350.29,320702.0,320.6054,321.4469,318.8218,320.4042,320702.0
2022-02-14 09:30:00,348.0,350.86,347.19,349.16,270268.0,318.3096,320.9256,317.5687,319.3706,270268.0
2022-02-14 10:00:00,349.19,349.33,346.83,348.57,155894.0,319.398,319.5261,317.2394,318.8309,155894.0
2022-02-14 10:30:00,348.44,349.02,347.6,347.84,104493.0,318.712,319.2426,317.9437,318.1632,104493.0
2022-02-14 11:00:00,347.85,349.75,347.64,349.39,87899.0,318.1724,319.9103,317.9803,319.581,87899.0
2022-02-14 11:30:00,349.4,350.79,348.94,350.31,91590.0,319.5901,320.8615,319.1694,320.4225,91590.0
2022-02-14 12:00:00,350.31,352.25,349.74,352.21,99657.0,320.4225,322.197,319.9011,322.1604,99657.0
2022-02-14 12:30:00,352.25,352.79,351.61,352.68,66507.0,322.197,322.6909,321.6116,322.5903,66507.0
2022-02-14 13:00:00,352.71,352.91,351.38,351.38,79090.0,322.6177,322.8007,321.4012,321.4012,79090.0
2022-02-14 13:30:00,351.3,351.47,349.58,349.94,207127.0,321.328,321.4835,319.7548,320.0841,207127.0
2022-02-14 14:00:00,349.96,351.33,348.96,350.69,112336.0,320.1024,321.3555,319.1877,320.7701,112336.0
2022-02-14 14:30:00,350.46,351.76,349.81,351.0,81152.0,320.5597,321.7488,319.9652,321.0536,81152.0
2022-02-14 15:00:00,351.01,352.03,350.32,351.14,106382.0,321.0628,321.9957,320.4316,321.1817,106382.0
2022-02-14 15:30:00,351.06,352.66,351.06,351.47,267190.0,321.1085,322.572,321.1085,321.4835,267190.0
2022-02-15 09:30:00,355.56,357.42,354.63,355.55,199362.0,325.2246,326.9259,324.3739,325.2154,199362.0
2022-02-15 10:00:00,355.57,355.66,353.26,354.02,121252.0,325.2337,325.316,323.1208,323.816,121252.0
2022-02-15 10:30:00,354.01,355.55,353.14,354.5,105498.0,323.8068,325.2154,323.011,324.255,105498.0
2022-02-15 11:00:00,354.55,354.92,353.2,353.27,82646.0,324.3007,324.6392,323.0659,323.13,82646.0
2022-02-15 11:30:00,353.49,354.61,353.47,354.51,77818.0,323.3312,324.3556,323.3129,324.2642,77818.0
2022-02-15 12:00:00,354.51,354.75,353.23,353.62,55742.0,324.2642,324.4837,323.0934,323.4501,55742.0
2022-02-15 12:30:00,353.57,353.77,352.22,352.48,53469.0,323.4044,323.5873,322.1695,322.4074,53469.0
2022-02-15 13:00:00,352.54,353.98,352.54,353.42,56566.0,322.4622,323.7794,322.4622,323.2672,56566.0
2022-02-15 13:30:00,353.44,353.97,353.44,353.73,93353.0,323.2855,323.7702,323.2855,323.5507,93353.0
2022-02-15 14:00:00,353.74,353.91,352.64,353.7,79564.0,323.5599,323.7154,322.5537,323.5233,79564.0
2022-02-15 14:30:00,353.69,354.0,353.27,353.57,77308.0,323.5141,323.7977,323.13,323.4044,77308.0
2022-02-15 15:00:00,353.53,353.94,352.86,353.04,99609.0,323.3678,323.7428,322.7549,322.9196,99609.0
2022-02-15 15:30:00,353.0,353.7,351.38,353.24,345049.0,322.883,323.5233,321.4012,323.1025,345049.0
2022-02-16 09:30:00,351.5,352.86,349.79,350.45,187870.0,321.511,322.7549,319.9469,320.5505,187870.0
2022-02-16 10:00:00,350.25,350.52,347.63,348.41,130680.0,320.3676,320.6146,317.9711,318.6846,130680.0
2022-02-16 10:30:00,348.29,348.93,346.12,346.31,169838.0,318.5748,319.1602,316.59,316.7638,169838.0
2022-02-16 11:00:00,346.47,347.5,346.27,347.42,145711.0,316.9101,317.8522,316.7272,317.7791,145711.0
2022-02-16 11:30:00,347.36,347.79,347.06,347.19,75373.0,317.7242,318.1175,317.4498,317.5687,75373.0
2022-02-16 12:00:00,347.2,347.35,346.6,346.85,87419.0,317.5778,317.715,317.029,317.2577,87419.0
2022-02-16 12:30:00,346.79,347.0,345.72,346.58,80165.0,317.2028,317.3949,316.2241,317.0107,80165.0
2022-02-16 13:00:00,346.52,346.87,346.08,346.5,67152.0,316.9558,317.276,316.5534,316.9376,67152.0
2022-02-16 13:30:00,346.49,346.49,345.83,346.3,60064.0,316.9284,316.9284,316.3247,316.7546,60064.0
2022-02-16 14:00:00,346.32,348.8,345.88,348.33,161757.0,316.7729,319.0413,316.3704,318.6114,161757.0
2022-02-16 14:30:00,348.47,349.26,347.46,348.79,120375.0,318.7395,319.4621,317.8156,319.0322,120375.0
2022-02-16 15:00:00,348.82,349.46,348.22,349.43,135958.0,319.0596,319.645,318.5108,319.6176,135958.0
2022-02-16 15:30:00,349.4,350.95,348.92,350.1,353381.0,319.5901,321.0079,319.1511,320.2304,353381.0
2022-02-17 09:30:00,348.99,351.57,347.39,349.1,398688.0,319.2151,321.575,317.7516,319.3157,398688.0
2022-02-17 10:00:00,348.95,351.26,348.65,349.12,189240.0,319.1785,321.2914,318.9041,319.334,189240.0
2022-02-17 10:30:00,349.04,351.75,349.04,351.38,178264.0,319.2608,321.7396,319.2608,321.4012,178264.0
2022-02-17 11:00:00,351.4,351.46,350.29,350.38,124929.0,321.4195,321.4744,320.4042,320.4865,124929.0
2022-02-17 11:30:00,350.33,351.75,349.86,351.54,90359.0,320.4408,321.7396,320.0109,321.5476,90359.0
2022-02-17 12:00:00,351.52,352.02,350.94,351.39,80853.0,321.5293,321.9866,320.9987,321.4104,80853.0
2022-02-17 12:30:00,351.4,352.07,351.31,351.92,86232.0,321.4195,322.0323,321.3372,321.8951,86232.0
2022-02-17 13:00:00,351.95,352.31,351.35,351.56,76462.0,321.9226,322.2519,321.3738,321.5658,76462.0
2022-02-17 13:30:00,351.52,352.12,350.57,350.84,115351.0,321.5293,322.0781,320.6603,320.9073,115351.0
2022-02-17 14:00:00,350.77,351.25,349.95,350.01,143863.0,320.8432,321.2823,320.0932,320.1481,143863.0
2022-02-17 14:30:00,350.04,350.13,349.19,349.26,80011.0,320.1755,320.2579,319.398,319.4621,80011.0
2022-02-17 15:00:00,349.2,349.41,347.89,348.17,90418.0,319.4072,319.5993,318.209,318.4651,90418.0
2022-02-17 15:30:00,348.13,348.9,347.4,347.78,283785.0,318.4285,319.1328,317.7608,318.1083,283785.0
2022-02-18 09:30:00,348.39,349.41,346.46,349.16,326938.0,318.6663,319.5993,316.901,319.3706,326938.0
2022-02-18 10:00:00,349.12,350.41,347.48,347.9,179372.0,319.334,320.514,317.8339,318.2181,179372.0
2022-02-18 10:30:00,347.72,347.73,345.91,346.23,117930.0,318.0535,318.0626,316.3979,316.6906,117930.0
2022-02-18 11:00:00,346.2,346.29,344.1,345.88,214709.0,316.6631,316.7455,314.7423,316.3704,214709.0
2022-02-18 11:30:00,345.9,346.5,344.83,345.24,128456.0,316.3887,316.9376,315.41,315.7851,128456.0
2022-02-18 12:00:00,345.17,346.76,344.8,345.95,122593.0,315.721,317.1754,315.3826,316.4345,122593.0
2022-02-18 12:30:00,345.93,346.54,344.8,345.05,146955.0,316.4162,316.9741,315.3826,315.6113,146955.0
2022-02-18 13:00:00,345.07,346.47,344.89,346.1,146737.0,315.6296,316.9101,315.4649,316.5717,146737.0
2022-02-18 13:30:00,346.1,348.55,346.05,347.58,168440.0,316.5717,318.8127,316.5259,317.9254,168440.0
2022-02-18 14:00:00,347.65,349.87,347.64,349.61,159637.0,317.9894,320.02,317.9803,319.7822,159637.0
2022-02-18 14:30:00,349.7,350.39,348.68,350.13,142066.0,319.8645,320.4957,318.9316,320.2579,142066.0
2022-02-18 15:00:00,350.17,350.6,347.7,347.91,201599.0,320.2944,320.6878,318.0352,318.2273,201599.0
2022-02-18 15:30:00,347.87,347.9,345.76,346.94,510167.0,318.1907,318.2181,316.2607,317.34,510167.0
2022-02-22 09:30:00,335.09,336.69,327.5,329.45,1538927.0,306.501,307.9645,299.5586,301.3422,1538927.0
2022-02-22 10:00:00,329.56,329.95,325.88,327.06,951692.0,301.4428,301.7996,298.0768,299.1561,951692.0
2022-02-22 10:30:00,327.04,327.45,322.32,322.33,672040.0,299.1378,299.5128,294.8205,294.8297,672040.0
2022-02-22 11:00:00,322.31,323.67,318.18,318.97,878712.0,294.8114,296.0553,291.0337,291.7563,878712.0
2022-02-22 11:30:00,318.89,319.87,316.43,317.32,1176615.0,291.6832,292.5796,289.433,290.2471,1176615.0
2022-02-22 12:00:00,317.3,317.35,313.65,315.93,1603123.0,290.2288,290.2746,286.8902,288.9757,1603123.0
2022-02-22 12:30:00,315.83,316.25,313.77,315.42,1291950.0,288.8842,289.2684,287.0,288.5092,1291950.0
2022-02-22 13:00:00,315.34,316.49,314.75,314.75,1086351.0,288.436,289.4879,287.8964,287.8964,1086351.0
2022-02-22 13:30:00,314.7,315.4,312.85,313.92,711893.0,287.8506,288.4909,286.1585,287.1372,711893.0
2022-02-22 14:00:00,313.8,315.21,312.35,313.92,1069870.0,287.0274,288.3171,285.7011,287.1372,1069870.0
2022-02-22 14:30:00,313.89,315.77,312.43,315.47,966347.0,287.1098,288.8294,285.7743,288.5549,966347.0
2022-02-22 15:00:00,315.53,318.07,315.35,316.6,988523.0,288.6098,290.9331,288.4452,289.5885,988523.0
2022-02-22 15:30:00,316.57,317.59,314.63,316.17,1556516.0,289.5611,290.4941,287.7866,289.1952,1556516.0
2022-02-23 09:30:00,319.32,320.4,314.48,314.71,1154678.0,292.0765,293.0643,287.6494,287.8598,1154678.0
2022-02-23 10:00:00,314.69,314.89,310.17,310.6,1149310.0,287.8415,288.0244,283.7071,284.1004,1149310.0
2022-02-23 10:30:00,310.48,311.64,308.57,309.9,998855.0,283.9907,285.0517,282.2436,283.4602,998855.0
2022-02-23 11:00:00,310.05,311.05,308.54,309.77,404299.0,283.5974,284.5121,282.2162,283.3413,404299.0
2022-02-23 11:30:00,309.83,311.44,309.1,311.23,514935.0,283.3961,284.8688,282.7284,284.6767,514935.0
2022-02-23 12:00:00,311.25,314.23,310.73,313.98,468263.0,284.695,287.4207,284.2194,287.1921,468263.0
2022-02-23 12:30:00,313.95,314.29,312.53,313.21,264235.0,287.1646,287.4756,285.8658,286.4878,264235.0
2022-02-23 13:00:00,313.24,313.24,310.27,311.75,191976.0,286.5152,286.5152,283.7986,285.1523,191976.0
2022-02-23 13:30:00,311.89,313.17,310.75,312.25,255218.0,285.2804,286.4512,284.2376,285.6097,255218.0
2022-02-23 14:00:00,312.2,312.8,309.81,309.99,274134.0,285.5639,286.1127,283.3778,283.5425,274134.0
2022-02-23 14:30:00,309.98,310.99,309.3,309.49,234972.0,283.5333,284.4572,282.9114,283.0851,234972.0
2022-02-23 15:00:00,309.43,309.88,308.13,309.44,274623.0,283.0303,283.4419,281.8412,283.0394,274623.0
2022-02-23 15:30:00,309.43,309.43,307.1,308.57,902501.0,283.0303,283.0303,280.8991,282.2436,902501.0
2022-02-24 09:30:00,300.0,307.18,299.29,304.81,751749.0,274.4048,280.9722,273.7554,278.8044,751749.0
2022-02-24 10:00:00,304.76,306.23,301.98,303.22,541695.0,278.7587,280.1033,276.2159,277.3501,541695.0
2022-02-24 10:30:00,303.37,305.23,302.46,303.3,371643.0,277.4873,279.1886,276.6549,277.4233,371643.0
2022-02-24 11:00:00,303.09,305.24,302.7,303.76,301832.0,277.2312,279.1977,276.8745,277.844,301832.0
2022-02-24 11:30:00,303.68,304.2,301.53,304.09,256258.0,277.7708,278.2465,275.8043,278.1459,256258.0
2022-02-24 12:00:00,304.08,304.22,301.7,303.43,184667.0,278.1367,278.2648,275.9598,277.5422,184667.0
2022-02-24 12:30:00,303.46,304.66,302.44,303.77,186355.0,277.5696,278.6672,276.6366,277.8532,186355.0
2022-02-24 13:00:00,303.69,305.18,303.39,303.94,220325.0,277.78,279.1429,277.5056,278.0087,220325.0
2022-02-24 13:30:00,303.93,308.05,303.92,305.95,299267.0,277.9995,281.768,277.9904,279.8472,299267.0
2022-02-24 14:00:00,306.04,308.37,305.15,308.19,271180.0,279.9295,282.0607,279.1154,281.8961,271180.0
2022-02-24 14:30:00,308.29,310.47,308.22,310.34,308283.0,281.9875,283.9815,281.9235,283.8626,308283.0
2022-02-24 15:00:00,310.35,311.89,309.89,310.38,321594.0,283.8718,285.2804,283.451,283.8992,321594.0
2022-02-24 15:30:00,310.33,313.44,310.2,313.24,632927.0,283.8535,286.6981,283.7346,286.5152,632927.0
2022-02-25 09:30:00,313.18,313.63,307.69,307.93,419515.0,286.4603,286.8719,281.4387,281.6582,419515.0
2022-02-25 10:00:00,308.02,309.71,307.56,309.03,253706.0,281.7406,283.2864,281.3198,282.6644,253706.0
2022-02-25 10:30:00,309.0,310.54,308.61,309.88,310359.0,282.637,284.0456,282.2802,283.4419,310359.0
2022-02-25 11:00:00,309.92,310.8,308.82,309.92,346182.0,283.4785,284.2834,282.4723,283.4785,346182.0
2022-02-25 11:30:00,309.97,310.68,308.9,310.04,293442.0,283.5242,284.1736,282.5455,283.5882,293442.0
2022-02-25 12:00:00,310.06,310.86,309.26,310.56,284151.0,283.6065,284.3383,282.8748,284.0639,284151.0
2022-02-25 12:30:00,310.57,311.34,310.42,311.04,186986.0,284.073,284.7773,283.9358,284.5029,186986.0
2022-02-25 13:00:00,311.17,313.56,310.97,313.36,203250.0,284.6218,286.8079,284.4389,286.625,203250.0
2022-02-25 13:30:00,313.38,315.64,313.21,314.64,221228.0,286.6433,288.7104,286.4878,287.7958,221228.0
2022-02-25 14:00:00,314.64,316.65,314.0,316.2,218060.0,287.7958,289.6343,287.2104,289.2227,218060.0
2022-02-25 14:30:00,316.17,316.51,315.27,315.71,177930.0,289.1952,289.5062,288.372,288.7745,177930.0
2022-02-25 15:00:00,315.63,316.9,314.7,316.43,152781.0,288.7013,289.8629,287.8506,289.433,152781.0
2022-02-25 15:30:00,316.5,317.45,316.07,316.61,537174.0,289.4971,290.366,289.1038,289.5977,537174.0
2022-02-28 09:30:00,312.97,315.68,312.97,314.3,338504.0,286.2682,288.747,286.2682,287.4848,338504.0
2022-02-28 10:00:00,314.37,315.1,310.67,310.75,231888.0,287.5488,288.2165,284.1645,284.2376,231888.0
2022-02-28 10:30:00,310.63,313.87,310.62,313.81,151256.0,284.1279,287.0915,284.1187,287.0366,151256.0
2022-02-28 11:00:00,313.93,315.11,313.7,314.87,179839.0,287.1463,288.2257,286.936,288.0061,179839.0
2022-02-28 11:30:00,314.93,315.85,314.41,315.84,184089.0,288.061,288.9025,287.5854,288.8934,184089.0
2022-02-28 12:00:00,315.79,316.08,313.85,314.05,138952.0,288.8476,289.1129,287.0732,287.2561,138952.0
2022-02-28 12:30:00,314.01,314.2,312.47,312.92,98664.0,287.2195,287.3933,285.8109,286.2225,98664.0
2022-02-28 13:00:00,312.87,313.78,311.67,312.07,133826.0,286.1768,287.0091,285.0792,285.445,133826.0
2022-02-28 13:30:00,312.02,313.67,311.76,313.37,123815.0,285.3993,286.9085,285.1615,286.6341,123815.0
2022-02-28 14:00:00,313.25,313.25,310.56,310.81,132600.0,286.5244,286.5244,284.0639,284.2925,132600.0
2022-02-28 14:30:00,310.83,313.04,310.47,312.72,167208.0,284.3108,286.3323,283.9815,286.0396,167208.0
2022-02-28 15:00:00,312.66,314.13,311.97,313.52,156636.0,285.9847,287.3293,285.3536,286.7713,156636.0
2022-02-28 15:30:00,313.48,315.92,312.12,315.73,436694.0,286.7347,288.9666,285.4908,288.7928,436694.0
2022-03-01 09:30:00,314.59,319.3,313.75,319.3,296732.0,287.75,292.0582,286.9817,292.0582,296732.0
2022-03-01 10:00:00,319.3,321.17,318.19,321.17,200354.0,292.0582,293.7686,291.0429,293.7686,200354.0
2022-03-01 10:30:00,321.11,321.39,318.0,319.43,193352.0,293.7138,293.9699,290.8691,292.1771,193352.0
2022-03-01 11:00:00,319.4,322.43,319.4,321.29,187842.0,292.1497,294.9211,292.1497,293.8784,187842.0
2022-03-01 11:30:00,321.21,321.29,318.08,318.51,119997.0,293.8052,293.8784,290.9423,291.3356,119997.0
2022-03-01 12:00:00,318.49,319.67,317.92,319.57,174159.0,291.3173,292.3966,290.7959,292.3051,174159.0
2022-03-01 12:30:00,319.63,320.83,319.28,319.97,111595.0,292.36,293.4576,292.0399,292.671,111595.0
2022-03-01 13:00:00,319.85,320.16,316.89,317.41,114955.0,292.5613,292.8448,289.8538,290.3294,114955.0
2022-03-01 13:30:00,317.29,318.83,317.12,318.38,139176.0,290.2197,291.6283,290.0642,291.2167,139176.0
2022-03-01 14:00:00,318.4,319.73,317.76,319.68,115880.0,291.235,292.4515,290.6496,292.4058,115880.0
2022-03-01 14:30:00,319.72,321.02,318.28,318.44,239454.0,292.4424,293.6314,291.1252,291.2716,239454.0
2022-03-01 15:00:00,318.49,320.56,318.14,319.16,174536.0,291.3173,293.2107,290.9972,291.9301,174536.0
2022-03-01 15:30:00,319.15,321.0,318.53,320.25,634246.0,291.921,293.6131,291.3539,292.9271,634246.0
2022-03-02 09:30:00,321.06,324.89,319.68,324.73,249352.0,293.668,297.1713,292.4058,297.0249,249352.0
2022-03-02 10:00:00,324.81,328.5,324.77,327.7,299928.0,297.0981,300.4733,297.0615,299.7415,299928.0
2022-03-02 10:30:00,327.6,330.46,326.77,329.27,298878.0,299.65,302.266,298.8909,301.1776,298878.0
2022-03-02 11:00:00,329.36,331.19,328.15,328.79,326037.0,301.2599,302.9338,300.1531,300.7385,326037.0
2022-03-02 11:30:00,328.77,329.65,326.69,327.43,240478.0,300.7202,301.5251,298.8177,299.4946,240478.0
2022-03-02 12:00:00,327.6,328.9,327.26,328.01,168261.0,299.65,300.8391,299.3391,300.0251,168261.0
2022-03-02 12:30:00,328.05,328.39,326.88,327.04,118140.0,300.0617,300.3726,298.9915,299.1378,118140.0
2022-03-02 13:00:00,327.08,327.38,325.85,326.62,111394.0,299.1744,299.4488,298.0494,298.7537,111394.0
2022-03-02 13:30:00,326.74,327.72,326.5,327.07,162868.0,298.8634,299.7598,298.6439,299.1653,162868.0
2022-03-02 14:00:00,327.1,327.34,325.93,326.27,125143.0,299.1927,299.4122,298.1225,298.4335,125143.0
2022-03-02 14:30:00,326.29,326.7,325.01,325.52,118920.0,298.4518,298.8268,297.281,297.7475,118920.0
2022-03-02 15:00:00,325.59,327.0,325.45,326.86,202847.0,297.8115,299.1012,297.6835,298.9732,202847.0
2022-03-02 15:30:00,326.85,328.11,326.71,327.29,779836.0,298.964,300.1165,298.836,299.3665,779836.0
2022-03-03 09:30:00,329.19,330.68,328.15,328.36,169026.0,301.1044,302.4673,300.1531,300.3452,169026.0
2022-03-03 10:00:00,328.23,329.03,324.88,325.2,120852.0,300.2263,300.958,297.1621,297.4548,120852.0
2022-03-03 10:30:00,325.13,325.35,323.39,323.43,142111.0,297.3908,297.592,295.7992,295.8358,142111.0
2022-03-03 11:00:00,323.47,324.42,322.93,324.02,101101.0,295.8724,296.7414,295.3785,296.3755,101101.0
2022-03-03 11:30:00,323.92,324.17,322.83,323.79,91354.0,296.284,296.5127,295.287,296.1651,91354.0
2022-03-03 12:00:00,323.67,325.51,323.35,324.53,66729.0,296.0553,297.7384,295.7626,296.842,66729.0
2022-03-03 12:30:00,324.7,326.86,324.52,325.77,57787.0,296.9975,298.9732,296.8328,297.9762,57787.0
2022-03-03 13:00:00,325.77,326.95,325.44,326.77,67486.0,297.9762,299.0555,297.6743,298.8909,67486.0
2022-03-03 13:30:00,326.69,327.2,326.06,326.88,63247.0,298.8177,299.2842,298.2414,298.9915,63247.0
2022-03-03 14:00:00,326.95,328.45,326.92,328.19,103561.0,299.0555,300.4275,299.0281,300.1897,103561.0
2022-03-03 14:30:00,328.03,328.15,325.52,325.69,86669.0,300.0434,300.1531,297.7475,297.903,86669.0
2022-03-03 15:00:00,325.48,325.5,324.26,325.01,79173.0,297.7109,297.7292,296.595,297.281,79173.0
2022-03-03 15:30:00,324.97,324.97,322.87,324.48,233828.0,297.2444,297.2444,295.3236,296.7962,233828.0
2022-03-04 09:30:00,322.21,323.91,319.51,323.91,205285.0,294.7199,296.2749,292.2503,296.2749,205285.0
2022-03-04 10:00:00,323.91,324.58,321.0,321.76,123753.0,296.2749,296.8877,293.6131,294.3083,123753.0
2022-03-04 10:30:00,321.75,322.13,319.68,319.9,96264.0,294.2992,294.6467,292.4058,292.607,96264.0
2022-03-04 11:00:00,319.95,321.76,319.6,321.5,119804.0,292.6527,294.3083,292.3326,294.0705,119804.0
2022-03-04 11:30:00,321.3,323.56,320.95,323.44,119717.0,293.8875,295.9547,293.5674,295.845,119717.0
2022-03-04 12:00:00,323.6,326.66,323.36,324.59,151048.0,295.9913,298.7902,295.7718,296.8969,151048.0
2022-03-04 12:30:00,324.49,324.69,323.3,324.5,86062.0,296.8054,296.9883,295.7169,296.8145,86062.0
2022-03-04 13:00:00,324.52,325.09,323.43,323.55,91967.0,296.8328,297.3542,295.8358,295.9456,91967.0
2022-03-04 13:30:00,323.59,324.13,322.31,322.57,68389.0,295.9822,296.4761,294.8114,295.0492,68389.0
2022-03-04 14:00:00,322.59,323.39,321.04,322.78,111787.0,295.0675,295.7992,293.6497,295.2413,111787.0
2022-03-04 14:30:00,322.74,323.29,321.47,321.59,88423.0,295.2047,295.7078,294.043,294.1528,88423.0
2022-03-04 15:00:00,321.51,322.76,321.41,322.22,90179.0,294.0796,295.223,293.9882,294.7291,90179.0
2022-03-04 15:30:00,322.16,324.62,321.77,324.25,358806.0,294.6742,296.9243,294.3174,296.5859,358806.0
2022-03-07 09:30:00,324.26,329.6,323.07,326.85,292589.0,296.595,301.4794,295.5065,298.964,292589.0
2022-03-07 10:00:00,326.96,327.87,324.8,324.86,121769.0,299.0647,299.897,297.0889,297.1438,121769.0
2022-03-07 10:30:00,324.69,325.71,323.87,324.46,156115.0,296.9883,297.9213,296.2383,296.7779,156115.0
2022-03-07 11:00:00,324.38,326.15,323.94,324.66,135051.0,296.7048,298.3238,296.3023,296.9609,135051.0
2022-03-07 11:30:00,324.59,324.71,321.81,322.01,150358.0,296.8969,297.0066,294.354,294.537,150358.0
2022-03-07 12:00:00,321.89,323.32,321.21,322.0,130149.0,294.4272,295.7352,293.8052,294.5278,130149.0
2022-03-07 12:30:00,321.86,322.38,320.89,321.11,112735.0,294.3998,294.8754,293.5125,293.7138,112735.0
2022-03-07 13:00:00,321.12,322.38,320.47,321.44,109714.0,293.7229,294.8754,293.1284,294.0156,109714.0
2022-03-07 13:30:00,321.52,322.55,320.76,321.35,123649.0,294.0888,295.0309,293.3936,293.9333,123649.0
2022-03-07 14:00:00,321.36,322.54,321.15,321.87,131325.0,293.9424,295.0218,293.7503,294.4089,131325.0
2022-03-07 14:30:00,321.84,321.97,320.11,321.5,136932.0,294.3815,294.5004,292.7991,294.0705,136932.0
2022-03-07 15:00:00,321.57,322.59,321.39,322.19,210882.0,294.1345,295.0675,293.9699,294.7016,210882.0
2022-03-07 15:30:00,322.1,323.42,321.64,322.77,596128.0,294.6193,295.8267,294.1985,295.2321,596128.0
2022-03-08 09:30:00,319.75,328.3,319.72,328.3,296022.0,292.4698,300.2903,292.4424,300.2903,296022.0
2022-03-08 10:00:00,328.18,328.49,324.3,324.81,194013.0,300.1806,300.4641,296.6316,297.0981,194013.0
2022-03-08 10:30:00,324.7,325.35,322.35,323.13,157734.0,296.9975,297.592,294.848,295.5614,157734.0
2022-03-08 11:00:00,323.18,324.65,320.55,321.33,108732.0,295.6072,296.9517,293.2015,293.915,108732.0
2022-03-08 11:30:00,321.19,321.99,319.23,321.59,106006.0,293.7869,294.5187,291.9942,294.1528,106006.0
2022-03-08 12:00:00,321.46,326.47,321.45,324.91,150864.0,294.0339,298.6165,294.0248,297.1896,150864.0
2022-03-08 12:30:00,325.07,327.08,324.13,324.76,149936.0,297.3359,299.1744,296.4761,297.0524,149936.0
2022-03-08 13:00:00,324.37,325.68,324.23,324.45,197530.0,296.6956,297.8939,296.5676,296.7688,197530.0
2022-03-08 13:30:00,324.27,324.5,321.16,321.19,188849.0,296.6042,296.8145,293.7595,293.7869,188849.0
2022-03-08 14:00:00,321.16,321.84,319.62,321.83,100869.0,293.7595,294.3815,292.3509,294.3723,100869.0
2022-03-08 14:30:00,321.58,322.7,320.61,321.85,87437.0,294.1437,295.1681,293.2564,294.3906,87437.0
2022-03-08 15:00:00,321.84,323.01,319.43,319.47,107709.0,294.3815,295.4517,292.1771,292.2137,107709.0
2022-03-08 15:30:00,319.56,319.75,315.95,316.63,615994.0,292.296,292.4698,288.994,289.616,615994.0
2022-03-09 09:30:00,320.0,322.46,318.75,319.67,265118.0,294.4517,296.7153,293.3015,294.148,265118.0
2022-03-09 10:00:00,319.72,320.18,318.06,318.64,150507.0,294.1941,294.6173,292.6666,293.2003,150507.0
2022-03-09 10:30:00,318.71,318.75,317.75,318.35,141753.0,293.2647,293.3015,292.3813,292.9334,141753.0
2022-03-09 11:00:00,318.43,318.6,317.25,318.03,130937.0,293.007,293.1635,291.9213,292.639,130937.0
2022-03-09 11:30:00,317.95,319.45,317.95,319.19,231396.0,292.5654,293.9456,292.5654,293.7064,231396.0
2022-03-09 12:00:00,319.19,319.91,318.78,319.65,89605.0,293.7064,294.3689,293.3291,294.1296,89605.0
2022-03-09 12:30:00,319.88,320.46,319.36,320.31,104088.0,294.3413,294.875,293.8628,294.7369,104088.0
2022-03-09 13:00:00,320.34,320.78,319.59,320.21,179842.0,294.7646,295.1694,294.0744,294.6449,179842.0
2022-03-09 13:30:00,320.23,320.35,318.4,318.46,130304.0,294.6633,294.7738,292.9794,293.0347,130304.0
2022-03-09 14:00:00,318.42,319.11,317.5,318.02,215688.0,292.9978,293.6328,292.1513,292.6298,215688.0
2022-03-09 14:30:00,318.14,319.36,318.01,318.34,139434.0,292.7402,293.8628,292.6206,292.9242,139434.0
2022-03-09 15:00:00,318.46,320.08,318.29,319.57,223685.0,293.0347,294.5253,292.8782,294.056,223685.0
2022-03-09 15:30:00,319.55,320.06,316.92,317.12,674540.0,294.0376,294.5069,291.6176,291.8016,674540.0
2022-03-10 09:30:00,314.36,314.79,309.01,311.28,340035.0,289.262,289.6577,284.3391,286.4279,340035.0
2022-03-10 10:00:00,311.38,312.33,310.25,310.41,189668.0,286.5199,287.3941,285.4801,285.6273,189668.0
2022-03-10 10:30:00,310.61,311.4,309.34,309.65,166592.0,285.8114,286.5383,284.6428,284.928,166592.0
2022-03-10 11:00:00,309.53,310.73,308.75,310.18,160136.0,284.8176,285.9218,284.0999,285.4157,160136.0
2022-03-10 11:30:00,310.12,310.87,309.48,310.87,104194.0,285.3605,286.0506,284.7716,286.0506,104194.0
2022-03-10 12:00:00,310.79,313.36,310.62,313.29,92225.0,285.977,288.3418,285.8206,288.2774,92225.0
2022-03-10 12:30:00,313.23,314.08,312.69,313.93,93369.0,288.2222,289.0043,287.7253,288.8663,93369.0
2022-03-10 13:00:00,313.9,315.46,313.48,314.19,78583.0,288.8387,290.2742,288.4522,289.1056,78583.0
2022-03-10 13:30:00,314.19,315.6,313.95,314.67,60897.0,289.1056,290.403,288.8847,289.5472,60897.0
2022-03-10 14:00:00,314.68,316.36,314.48,316.3,68274.0,289.5564,291.1023,289.3724,291.0471,68274.0
2022-03-10 14:30:00,316.38,317.05,315.9,316.63,69998.0,291.1207,291.7372,290.679,291.3508,69998.0
2022-03-10 15:00:00,316.78,317.47,316.38,317.43,100258.0,291.4888,292.1237,291.1207,292.0869,100258.0
2022-03-10 15:30:00,317.5,318.26,316.75,317.93,270888.0,292.1513,292.8506,291.4612,292.547,270888.0
2022-03-11 09:30:00,319.28,321.8,319.17,320.14,131082.0,293.7892,296.108,293.688,294.5805,131082.0
2022-03-11 10:00:00,320.14,320.14,316.76,317.7,78688.0,294.5805,294.5805,291.4704,292.3353,78688.0
2022-03-11 10:30:00,317.7,319.28,317.08,319.15,61255.0,292.3353,293.7892,291.7648,293.6696,61255.0
2022-03-11 11:00:00,319.08,319.27,317.77,318.85,80148.0,293.6052,293.78,292.3997,293.3935,80148.0
2022-03-11 11:30:00,318.89,319.67,318.13,319.2,72782.0,293.4303,294.148,292.731,293.7156,72782.0
2022-03-11 12:00:00,319.16,319.17,317.75,318.2,61235.0,293.6788,293.688,292.3813,292.7954,61235.0
2022-03-11 12:30:00,318.35,319.35,318.08,318.78,35804.0,292.9334,293.8536,292.685,293.3291,35804.0
2022-03-11 13:00:00,318.9,319.68,318.42,319.35,72778.0,293.4395,294.1572,292.9978,293.8536,72778.0
2022-03-11 13:30:00,319.6,320.86,319.17,319.24,66730.0,294.0836,295.243,293.688,293.7524,66730.0
2022-03-11 14:00:00,319.32,319.75,319.0,319.59,62827.0,293.826,294.2217,293.5315,294.0744,62827.0
2022-03-11 14:30:00,319.46,319.67,318.04,318.6,61285.0,293.9548,294.148,292.6482,293.1635,61285.0
2022-03-11 15:00:00,318.46,318.6,317.38,317.69,67095.0,293.0347,293.1635,292.0409,292.3261,67095.0
2022-03-11 15:30:00,317.63,317.74,316.23,316.71,304617.0,292.2709,292.3721,290.9827,291.4244,304617.0
2022-03-14 09:30:00,322.91,324.0,316.86,319.13,240735.0,297.1294,298.1323,291.5624,293.6512,240735.0
2022-03-14 10:00:00,319.0,321.39,318.22,321.28,98546.0,293.5315,295.7307,292.8138,295.6295,98546.0
2022-03-14 10:30:00,321.14,323.0,320.78,322.82,126599.0,295.5007,297.2122,295.1694,297.0466,126599.0
2022-03-14 11:00:00,322.97,323.08,320.87,321.02,79792.0,297.1846,297.2858,295.2522,295.3903,79792.0
2022-03-14 11:30:00,320.98,321.03,319.96,320.7,83572.0,295.3535,295.3995,294.4149,295.0958,83572.0
2022-03-14 12:00:00,320.58,320.58,318.01,318.75,79280.0,294.9854,294.9854,292.6206,293.3015,79280.0
2022-03-14 12:30:00,318.82,319.6,318.11,318.24,51870.0,293.3659,294.0836,292.7126,292.8322,51870.0
2022-03-14 13:00:00,318.33,319.43,317.59,319.12,91610.0,292.915,293.9272,292.2341,293.642,91610.0
2022-03-14 13:30:00,319.16,319.23,316.21,316.64,108873.0,293.6788,293.7432,290.9643,291.36,108873.0
2022-03-14 14:00:00,316.68,317.61,316.29,317.61,103302.0,291.3968,292.2525,291.0379,292.2525,103302.0
2022-03-14 14:30:00,317.61,319.08,317.5,318.98,132447.0,292.2525,293.6052,292.1513,293.5131,132447.0
2022-03-14 15:00:00,318.81,320.0,318.55,319.66,106863.0,293.3567,294.4517,293.1175,294.1388,106863.0
2022-03-14 15:30:00,319.7,320.03,318.24,318.5,343692.0,294.1757,294.4793,292.8322,293.0715,343692.0
2022-03-15 09:30:00,320.35,323.24,320.33,322.89,164422.0,294.7738,297.433,294.7554,297.111,164422.0
2022-03-15 10:00:00,322.78,324.51,321.93,324.31,101294.0,297.0097,298.6016,296.2276,298.4176,101294.0
2022-03-15 10:30:00,324.37,325.7,324.28,324.71,113845.0,298.4728,299.6966,298.39,298.7857,113845.0
2022-03-15 11:00:00,324.84,325.47,324.09,325.43,90436.0,298.9053,299.485,298.2152,299.4482,90436.0
2022-03-15 11:30:00,325.42,326.88,325.2,325.86,121048.0,299.439,300.7824,299.2365,299.8438,121048.0
2022-03-15 12:00:00,325.84,328.19,325.4,328.04,110937.0,299.8254,301.9878,299.4206,301.8498,110937.0
2022-03-15 12:30:00,328.12,328.25,327.09,327.72,79830.0,301.9234,302.043,300.9756,301.5553,79830.0
2022-03-15 13:00:00,327.61,327.91,326.52,326.6,101899.0,301.4541,301.7302,300.4512,300.5248,101899.0
2022-03-15 13:30:00,326.55,327.4,326.24,327.03,72085.0,300.4788,301.2609,300.1935,300.9204,72085.0
2022-03-15 14:00:00,326.91,327.53,326.14,326.48,88453.0,300.81,301.3805,300.1015,300.4143,88453.0
2022-03-15 14:30:00,326.48,329.06,326.15,328.93,120553.0,300.4143,302.7884,300.1107,302.6687,120553.0
2022-03-15 15:00:00,328.93,329.88,328.61,329.44,179796.0,302.6687,303.5429,302.3743,303.138,179796.0
2022-03-15 15:30:00,329.5,330.18,328.29,328.83,348434.0,303.1932,303.8189,302.0798,302.5767,348434.0
2022-03-16 09:30:00,331.58,333.95,330.2,330.82,213821.0,305.1072,307.288,303.8373,304.4078,213821.0
2022-03-16 10:00:00,330.92,333.31,329.44,332.95,167721.0,304.4999,306.699,303.138,306.3678,167721.0
2022-03-16 10:30:00,333.08,333.48,330.86,332.0,119717.0,306.4874,306.8555,304.4447,305.4936,119717.0
2022-03-16 11:00:00,332.09,332.55,330.84,332.2,78731.0,305.5765,305.9997,304.4263,305.6777,78731.0
2022-03-16 11:30:00,332.23,332.95,331.8,332.39,62893.0,305.7053,306.3678,305.3096,305.8525,62893.0
2022-03-16 12:00:00,332.37,333.25,332.13,333.23,59143.0,305.8341,306.6438,305.6133,306.6254,59143.0
2022-03-16 12:30:00,333.01,333.56,331.9,332.25,60493.0,306.423,306.9291,305.4016,305.7237,60493.0
2022-03-16 13:00:00,332.31,332.31,330.84,331.0,62888.0,305.7789,305.7789,304.4263,304.5735,62888.0
2022-03-16 13:30:00,331.09,331.97,330.8,331.31,62270.0,304.6563,305.466,304.3894,304.8587,62270.0
2022-03-16 14:00:00,331.08,331.25,325.39,325.42,185647.0,304.6471,304.8035,299.4114,299.439,185647.0
2022-03-16 14:30:00,325.37,327.61,324.23,326.41,207793.0,299.393,301.4541,298.344,300.3499,207793.0
2022-03-16 15:00:00,326.45,329.31,326.12,329.03,141140.0,300.3867,303.0184,300.0831,302.7608,141140.0
2022-03-16 15:30:00,329.06,331.13,328.52,331.12,313739.0,302.7884,304.6931,302.2915,304.6839,313739.0
2022-03-17 09:30:00,329.14,330.77,328.19,330.54,131869.0,302.862,304.3618,301.9878,304.1502,131869.0
2022-03-17 10:00:00,330.55,331.98,329.19,329.71,95346.0,304.1594,305.4752,302.908,303.3865,95346.0
2022-03-17 10:30:00,329.84,330.48,328.37,328.37,94108.0,303.5061,304.095,302.1535,302.1535,94108.0
2022-03-17 11:00:00,328.36,328.9,327.84,328.57,65848.0,302.1442,302.6411,301.6658,302.3375,65848.0
2022-03-17 11:30:00,328.54,329.64,328.36,328.77,64434.0,302.3099,303.3221,302.1442,302.5215,64434.0
2022-03-17 12:00:00,328.86,330.02,328.41,329.8,57823.0,302.6043,303.6717,302.1903,303.4693,57823.0
2022-03-17 12:30:00,329.72,331.15,329.67,330.92,54536.0,303.3957,304.7115,303.3497,304.4999,54536.0
2022-03-17 13:00:00,330.99,331.44,329.85,331.41,52940.0,304.5643,304.9783,303.5153,304.9507,52940.0
2022-03-17 13:30:00,331.48,332.46,331.14,332.22,72660.0,305.0152,305.9169,304.7023,305.6961,72660.0
2022-03-17 14:00:00,332.25,333.05,332.07,332.66,88654.0,305.7237,306.4598,305.558,306.1009,88654.0
2022-03-17 14:30:00,332.66,334.18,332.62,334.17,88696.0,306.1009,307.4996,306.0641,307.4904,88696.0
2022-03-17 15:00:00,334.1,334.37,333.26,334.18,97706.0,307.426,307.6744,306.653,307.4996,97706.0
2022-03-17 15:30:00,334.21,336.36,334.01,336.3,401125.0,307.5272,309.5055,307.3432,309.4503,401125.0
2022-03-18 09:30:00,333.63,336.07,332.35,334.32,911484.0,306.9935,309.2387,305.8157,307.6284,911484.0
2022-03-18 10:00:00,334.43,335.34,333.53,333.7,105283.0,307.7296,308.567,306.9015,307.0579,105283.0
2022-03-18 10:30:00,333.57,334.28,332.67,333.45,101212.0,306.9383,307.5916,306.1101,306.8279,101212.0
2022-03-18 11:00:00,333.5,333.83,332.53,332.6,77966.0,306.8739,307.1775,305.9813,306.0457,77966.0
2022-03-18 11:30:00,332.69,334.51,332.3,333.0,104929.0,306.1285,307.8032,305.7697,306.4138,104929.0
2022-03-18 12:00:00,333.03,334.74,332.57,333.86,93551.0,306.4414,308.0149,306.0181,307.2051,93551.0
2022-03-18 12:30:00,333.93,334.61,333.75,333.91,75176.0,307.2695,307.8953,307.1039,307.2511,75176.0
2022-03-18 13:00:00,333.98,334.27,333.57,333.94,56228.0,307.3156,307.5824,306.9383,307.2788,56228.0
2022-03-18 13:30:00,333.96,335.31,333.7,335.31,96731.0,307.2972,308.5394,307.0579,308.5394,96731.0
2022-03-18 14:00:00,335.38,335.48,334.32,334.99,98859.0,308.6038,308.6958,307.6284,308.2449,98859.0
2022-03-18 14:30:00,334.96,335.44,334.55,335.06,109480.0,308.2173,308.659,307.84,308.3093,109480.0
2022-03-18 15:00:00,335.03,336.94,334.91,336.69,178328.0,308.2817,310.0392,308.1713,309.8092,178328.0
2022-03-18 15:30:00,336.67,339.7,336.67,338.84,777881.0,309.7908,312.5789,309.7908,311.7875,777881.0
2022-03-21 09:30:00,338.04,340.69,334.09,334.25,290494.0,311.0514,313.4898,307.4168,307.564,290494.0
2022-03-21 10:00:00,334.13,335.52,330.14,331.3,208218.0,307.4536,308.7326,303.7821,304.8495,208218.0
2022-03-21 10:30:00,331.35,334.04,329.35,333.54,192328.0,304.8955,307.3708,303.0552,306.9107,192328.0
2022-03-21 11:00:00,333.5,333.61,331.45,331.97,147225.0,306.8739,306.9751,304.9875,305.466,147225.0
2022-03-21 11:30:00,331.99,332.97,331.99,332.01,133534.0,305.4844,306.3862,305.4844,305.5028,133534.0
2022-03-21 12:00:00,332.02,332.22,330.83,331.93,91092.0,305.512,305.6961,304.417,305.4292,91092.0
2022-03-21 12:30:00,331.78,331.78,329.01,329.55,133889.0,305.2912,305.2912,302.7424,303.2392,133889.0
2022-03-21 13:00:00,329.5,330.33,329.01,329.62,122014.0,303.1932,303.957,302.7424,303.3037,122014.0
2022-03-21 13:30:00,329.5,329.91,328.63,329.38,102851.0,303.1932,303.5705,302.3927,303.0828,102851.0
2022-03-21 14:00:00,329.36,330.13,329.15,329.96,128550.0,303.0644,303.7729,302.8712,303.6165,128550.0
2022-03-21 14:30:00,329.91,330.11,328.25,328.25,106549.0,303.5705,303.7545,302.043,302.043,106549.0
2022-03-21 15:00:00,328.15,328.91,327.08,328.59,131743.0,301.951,302.6503,300.9664,302.3559,131743.0
2022-03-21 15:30:00,328.66,329.51,327.7,329.46,292510.0,302.4203,303.2024,301.5369,303.1564,292510.0
2022-03-22 09:30:00,329.32,330.2,324.85,325.93,323493.0,303.0276,303.8373,298.9145,299.9083,323493.0
2022-03-22 10:00:00,325.98,327.92,325.8,326.99,184696.0,299.9543,301.7394,299.7886,300.8836,184696.0
2022-03-22 10:30:00,327.02,328.87,325.08,325.59,235946.0,300.9112,302.6135,299.1261,299.5954,235946.0
2022-03-22 11:00:00,325.51,325.87,324.21,325.23,297703.0,299.5218,299.853,298.3256,299.2641,297703.0
2022-03-22 11:30:00,325.18,325.47,324.15,324.74,219258.0,299.2181,299.485,298.2704,298.8133,219258.0
2022-03-22 12:00:00,324.74,327.37,324.01,327.24,234251.0,298.8133,301.2333,298.1415,301.1137,234251.0
2022-03-22 12:30:00,327.18,329.36,326.88,329.21,156969.0,301.0585,303.0644,300.7824,302.9264,156969.0
2022-03-22 13:00:00,329.25,329.92,328.33,329.43,111843.0,302.9632,303.5797,302.1166,303.1288,111843.0
2022-03-22 13:30:00,329.5,329.76,328.39,329.49,91219.0,303.1932,303.4325,302.1719,303.184,91219.0
2022-03-22 14:00:00,329.53,329.94,329.29,329.84,73021.0,303.2208,303.5981,303.0,303.5061,73021.0
2022-03-22 14:30:00,329.85,330.29,329.52,329.81,89495.0,303.5153,303.9202,303.2116,303.4785,89495.0
2022-03-22 15:00:00,329.83,330.5,329.21,330.24,103097.0,303.4969,304.1134,302.9264,303.8742,103097.0
2022-03-22 15:30:00,330.24,331.3,329.5,329.68,405444.0,303.8742,304.8495,303.1932,303.3589,405444.0
2022-03-23 09:30:00,326.9,328.19,320.1,320.3,303265.0,300.8008,301.9878,294.5437,294.7277,303265.0
2022-03-23 10:00:00,320.28,321.55,319.51,321.17,196924.0,294.7093,295.8779,294.0008,295.5283,196924.0
2022-03-23 10:30:00,321.2,321.85,318.9,319.06,271897.0,295.5559,296.154,293.4395,293.5867,271897.0
2022-03-23 11:00:00,319.14,320.85,318.94,319.75,251901.0,293.6604,295.2338,293.4763,294.2217,251901.0
2022-03-23 11:30:00,319.68,319.74,318.6,318.98,159163.0,294.1572,294.2125,293.1635,293.5131,159163.0
2022-03-23 12:00:00,319.03,319.38,317.56,318.3,136293.0,293.5591,293.8812,292.2065,292.8874,136293.0
2022-03-23 12:30:00,318.19,318.62,317.06,317.79,137390.0,292.7862,293.1819,291.7464,292.4181,137390.0
2022-03-23 13:00:00,317.74,318.43,316.02,316.09,145515.0,292.3721,293.007,290.7895,290.8539,145515.0
2022-03-23 13:30:00,316.01,317.28,315.85,317.18,159604.0,290.7803,291.9489,290.633,291.8568,159604.0
2022-03-23 14:00:00,317.24,317.57,316.64,317.0,78743.0,291.9121,292.2157,291.36,291.6912,78743.0
2022-03-23 14:30:00,316.98,317.31,316.51,316.58,102350.0,291.6728,291.9765,291.2403,291.3047,102350.0
2022-03-23 15:00:00,316.56,317.51,316.49,317.41,104693.0,291.2863,292.1605,291.2219,292.0685,104693.0
2022-03-23 15:30:00,317.38,317.52,316.62,316.94,395599.0,292.0409,292.1697,291.3416,291.636,395599.0
2022-03-24 09:30:00,317.15,317.99,314.3,317.18,399556.0,291.8292,292.6022,289.2068,291.8568,399556.0
2022-03-24 10:00:00,317.2,319.4,317.08,317.36,249014.0,291.8752,293.8996,291.7648,292.0225,249014.0
2022-03-24 10:30:00,317.37,317.94,315.81,315.82,149816.0,292.0317,292.5562,290.5962,290.6054,149816.0
2022-03-24 11:00:00,315.77,316.98,315.21,315.98,122513.0,290.5594,291.6728,290.0441,290.7526,122513.0
2022-03-24 11:30:00,316.01,317.23,315.73,316.99,123175.0,290.7803,291.9029,290.5226,291.682,123175.0
2022-03-24 12:00:00,316.97,317.11,314.63,314.69,143452.0,291.6636,291.7924,289.5104,289.5656,143452.0
2022-03-24 12:30:00,314.65,315.47,314.45,315.12,128681.0,289.5288,290.2834,289.3448,289.9613,128681.0
2022-03-24 13:00:00,315.12,316.09,315.09,315.82,107531.0,289.9613,290.8539,289.9337,290.6054,107531.0
2022-03-24 13:30:00,315.81,316.4,315.31,315.9,104999.0,290.5962,291.1391,290.1361,290.679,104999.0
2022-03-24 14:00:00,315.88,316.29,315.05,315.07,78178.0,290.6606,291.0379,289.8969,289.9153,78178.0
2022-03-24 14:30:00,315.07,315.74,314.94,315.53,67838.0,289.9153,290.5318,289.7957,290.3386,67838.0
2022-03-24 15:00:00,315.45,316.59,315.09,316.31,104976.0,290.265,291.3139,289.9337,291.0563,104976.0
2022-03-24 15:30:00,316.32,316.43,315.62,315.92,305455.0,291.0655,291.1667,290.4214,290.6974,305455.0
2022-03-25 09:30:00,318.48,318.8,310.35,310.51,369180.0,293.0531,293.3475,285.5721,285.7194,369180.0
2022-03-25 10:00:00,310.55,313.91,310.4,313.1,257032.0,285.7562,288.8479,285.6181,288.1026,257032.0
2022-03-25 10:30:00,313.12,314.5,312.87,312.97,195528.0,288.121,289.3908,287.8909,287.983,195528.0
2022-03-25 11:00:00,313.01,313.05,310.11,310.32,175984.0,288.0198,288.0566,285.3513,285.5445,175984.0
2022-03-25 11:30:00,310.31,310.87,309.57,310.01,176960.0,285.5353,286.0506,284.8544,285.2593,176960.0
2022-03-25 12:00:00,310.01,311.36,309.78,310.91,165775.0,285.2593,286.5015,285.0476,286.0874,165775.0
2022-03-25 12:30:00,310.99,311.12,310.17,310.64,116556.0,286.161,286.2807,285.4065,285.839,116556.0
2022-03-25 13:00:00,310.73,311.11,310.35,310.57,130631.0,285.9218,286.2715,285.5721,285.7746,130631.0
2022-03-25 13:30:00,310.62,311.69,310.38,311.35,105019.0,285.8206,286.8052,285.5997,286.4923,105019.0
2022-03-25 14:00:00,311.28,311.76,311.13,311.21,113518.0,286.4279,286.8696,286.2899,286.3635,113518.0
2022-03-25 14:30:00,311.2,311.42,310.71,310.81,119339.0,286.3543,286.5567,285.9034,285.9954,119339.0
2022-03-25 15:00:00,310.85,310.92,309.07,309.08,168578.0,286.0322,286.0966,284.3943,284.4035,168578.0
2022-03-25 15:30:00,309.06,310.71,308.3,310.7,421385.0,284.3851,285.9034,283.6858,285.8942,421385.0
2022-03-28 09:30:00,311.0,312.18,309.29,311.99,279247.0,286.1702,287.256,284.5968,287.0812,279247.0
2022-03-28 10:00:00,311.98,313.05,310.59,311.35,212944.0,287.072,288.0566,285.793,286.4923,212944.0
2022-03-28 10:30:00,311.46,312.99,309.23,312.79,184439.0,286.5935,288.0014,284.5416,287.8173,184439.0
2022-03-28 11:00:00,312.77,312.89,310.01,310.72,119929.0,287.7989,287.9094,285.2593,285.9126,119929.0
2022-03-28 11:30:00,310.67,310.76,309.44,309.44,105137.0,285.8666,285.9494,284.7348,284.7348,105137.0
2022-03-28 12:00:00,309.44,310.98,309.39,310.71,98693.0,284.7348,286.1518,284.6888,285.9034,98693.0
2022-03-28 12:30:00,310.64,310.96,309.71,310.12,148653.0,285.839,286.1334,284.9832,285.3605,148653.0
2022-03-28 13:00:00,310.12,311.77,310.12,311.75,107018.0,285.3605,286.8788,285.3605,286.8604,107018.0
2022-03-28 13:30:00,311.8,312.08,311.38,311.66,99084.0,286.9064,287.164,286.5199,286.7776,99084.0
2022-03-28 14:00:00,311.73,311.81,310.71,310.91,86994.0,286.842,286.9156,285.9034,286.0874,86994.0
2022-03-28 14:30:00,310.85,312.77,310.76,312.77,103918.0,286.0322,287.7989,285.9494,287.7989,103918.0
2022-03-28 15:00:00,312.68,313.64,312.24,313.63,155587.0,287.7161,288.5995,287.3112,288.5903,155587.0
2022-03-28 15:30:00,313.6,314.35,313.27,314.25,286857.0,288.5627,289.2528,288.259,289.1608,286857.0
2022-03-29 09:30:00,316.91,321.0,316.65,317.68,498223.0,291.6084,295.3719,291.3692,292.3169,498223.0
2022-03-29 10:00:00,317.7,318.56,312.91,314.96,353383.0,292.3353,293.1267,287.9278,289.8141,353383.0
2022-03-29 10:30:00,314.85,316.39,314.26,315.71,168179.0,289.7129,291.1299,289.17,290.5042,168179.0
2022-03-29 11:00:00,315.75,317.55,315.5,317.32,157736.0,290.541,292.1973,290.311,291.9857,157736.0
2022-03-29 11:30:00,317.25,317.81,316.81,317.03,116908.0,291.9213,292.4365,291.5164,291.7188,116908.0
2022-03-29 12:00:00,317.09,317.17,316.47,316.67,111959.0,291.774,291.8476,291.2035,291.3876,111959.0
2022-03-29 12:30:00,316.74,317.58,315.73,317.16,176080.0,291.452,292.2249,290.5226,291.8384,176080.0
2022-03-29 13:00:00,317.12,317.15,316.08,316.75,130076.0,291.8016,291.8292,290.8447,291.4612,130076.0
2022-03-29 13:30:00,316.77,317.23,316.4,317.18,89599.0,291.4796,291.9029,291.1391,291.8568,89599.0
2022-03-29 14:00:00,317.15,317.58,316.85,317.34,99681.0,291.8292,292.2249,291.5532,292.0041,99681.0
2022-03-29 14:30:00,317.3,317.82,317.02,317.49,150807.0,291.9673,292.4457,291.7096,292.1421,150807.0
2022-03-29 15:00:00,317.46,318.05,316.89,318.0,180835.0,292.1145,292.6574,291.59,292.6114,180835.0
2022-03-29 15:30:00,317.95,318.87,317.19,317.88,411458.0,292.5654,293.4119,291.866,292.501,411458.0
2022-03-30 09:30:00,313.11,314.99,309.76,314.72,606936.0,288.1118,289.8417,285.0292,289.5932,606936.0
2022-03-30 10:00:00,314.81,315.24,312.2,312.87,303413.0,289.6761,290.0717,287.2744,287.8909,303413.0
2022-03-30 10:30:00,312.88,313.6,312.41,312.72,185533.0,287.9001,288.5627,287.4677,287.7529,185533.0
2022-03-30 11:00:00,312.75,313.3,311.29,311.55,174327.0,287.7805,288.2866,286.4371,286.6763,174327.0
2022-03-30 11:30:00,311.54,311.55,309.77,311.24,374468.0,286.6671,286.6763,285.0384,286.3911,374468.0
2022-03-30 12:00:00,311.21,311.66,309.31,309.5,247265.0,286.3635,286.7776,284.6152,284.79,247265.0
2022-03-30 12:30:00,309.52,310.38,309.26,310.12,254104.0,284.8084,285.5997,284.5692,285.3605,254104.0
2022-03-30 13:00:00,310.12,310.25,307.35,307.94,304604.0,285.3605,285.4801,282.8117,283.3546,304604.0
2022-03-30 13:30:00,307.97,309.16,307.57,307.71,221328.0,283.3822,284.4771,283.0141,283.1429,221328.0
2022-03-30 14:00:00,307.69,308.27,306.55,306.75,230807.0,283.1245,283.6582,282.0755,282.2596,230807.0
2022-03-30 14:30:00,306.67,308.15,306.54,307.17,214295.0,282.1859,283.5478,282.0663,282.646,214295.0
2022-03-30 15:00:00,307.24,307.32,306.1,306.79,232622.0,282.7104,282.7841,281.6615,282.2964,232622.0
2022-03-30 15:30:00,306.74,308.51,306.64,308.46,625607.0,282.2504,283.879,282.1583,283.833,625607.0
2022-03-31 09:30:00,306.21,307.96,303.28,304.51,690096.0,281.7627,283.373,279.0666,280.1984,690096.0
2022-03-31 10:00:00,304.45,304.75,302.11,302.88,402942.0,280.1432,280.4192,277.99,278.6985,402942.0
2022-03-31 10:30:00,302.96,303.83,302.15,303.22,285934.0,278.7721,279.5727,278.0268,279.0114,285934.0
2022-03-31 11:00:00,303.24,304.5,303.06,303.23,272237.0,279.0298,280.1892,278.8642,279.0206,272237.0
2022-03-31 11:30:00,303.23,303.7,302.76,303.35,148595.0,279.0206,279.4531,278.5881,279.131,148595.0
2022-03-31 12:00:00,303.34,303.66,302.53,302.63,145571.0,279.1218,279.4163,278.3765,278.4685,145571.0
2022-03-31 12:30:00,302.66,302.82,301.18,301.23,274002.0,278.4961,278.6433,277.1343,277.1803,274002.0
2022-03-31 13:00:00,301.19,301.33,300.3,300.75,272301.0,277.1435,277.2723,276.3245,276.7386,272301.0
2022-03-31 13:30:00,300.69,302.24,300.61,301.55,254027.0,276.6834,278.1096,276.6098,277.4747,254027.0
2022-03-31 14:00:00,301.52,301.64,300.13,300.41,255906.0,277.4471,277.5575,276.1681,276.4257,255906.0
2022-03-31 14:30:00,300.41,301.09,300.34,300.72,245684.0,276.4257,277.0514,276.3613,276.711,245684.0
2022-03-31 15:00:00,300.77,301.66,300.0,300.01,334227.0,276.757,277.5759,276.0485,276.0577,334227.0
2022-03-31 15:30:00,300.02,300.17,298.89,299.31,1065834.0,276.0669,276.2049,275.0271,275.4136,1065834.0
2022-04-01 09:30:00,300.5,303.37,300.36,301.18,458358.0,276.5085,279.1494,276.3797,277.1343,458358.0
2022-04-01 10:00:00,301.11,301.62,298.9,299.22,256492.0,277.0698,277.5391,275.0363,275.3307,256492.0
2022-04-01 10:30:00,299.29,301.97,299.04,301.86,237661.0,275.3952,277.8612,275.1651,277.76,237661.0
2022-04-01 11:00:00,301.81,303.09,301.05,301.88,193181.0,277.714,278.8918,277.0146,277.7784,193181.0
2022-04-01 11:30:00,301.82,302.07,300.99,301.63,139465.0,277.7232,277.9532,276.9594,277.5483,139465.0
2022-04-01 12:00:00,301.62,301.63,300.33,300.6,173311.0,277.5391,277.5483,276.3521,276.6006,173311.0
2022-04-01 12:30:00,300.58,301.96,300.11,301.45,194826.0,276.5822,277.852,276.1497,277.3827,194826.0
2022-04-01 13:00:00,301.48,301.65,300.57,300.91,149696.0,277.4103,277.5667,276.573,276.8858,149696.0
2022-04-01 13:30:00,300.86,301.99,300.85,301.66,126182.0,276.8398,277.8796,276.8306,277.5759,126182.0
2022-04-01 14:00:00,301.68,302.72,301.62,302.51,166544.0,277.5943,278.5513,277.5391,278.3581,166544.0
2022-04-01 14:30:00,302.46,303.26,302.19,302.72,182317.0,278.3121,279.0482,278.0636,278.5513,182317.0
2022-04-01 15:00:00,302.74,303.11,301.45,301.67,217742.0,278.5697,278.9102,277.3827,277.5851,217742.0
2022-04-01 15:30:00,301.68,302.63,300.89,301.89,474137.0,277.5943,278.4685,276.8674,277.7876,474137.0
2022-04-04 09:30:00,301.49,305.25,299.57,304.44,430388.0,277.4195,280.8793,275.6528,280.134,430388.0
2022-04-04 10:00:00,304.57,305.65,302.64,302.96,202636.0,280.2536,281.2474,278.4777,278.7721,202636.0
2022-04-04 10:30:00,302.85,303.49,301.66,303.29,176318.0,278.6709,279.2598,277.5759,279.0758,176318.0
2022-04-04 11:00:00,303.27,304.09,302.8,303.69,133403.0,279.0574,279.8119,278.6249,279.4439,133403.0
2022-04-04 11:30:00,303.78,304.08,303.08,303.39,147950.0,279.5267,279.8027,278.8826,279.1678,147950.0
2022-04-04 12:00:00,303.36,303.86,302.98,303.84,138673.0,279.1402,279.6003,278.7905,279.5819,138673.0
2022-04-04 12:30:00,303.81,305.3,303.47,304.22,156463.0,279.5543,280.9253,279.2414,279.9315,156463.0
2022-04-04 13:00:00,304.22,304.29,303.48,304.05,103571.0,279.9315,279.996,279.2506,279.7751,103571.0
2022-04-04 13:30:00,304.05,304.75,304.03,304.56,105958.0,279.7751,280.4192,279.7567,280.2444,105958.0
2022-04-04 14:00:00,304.52,304.76,304.29,304.75,117330.0,280.2076,280.4284,279.996,280.4192,117330.0
2022-04-04 14:30:00,304.75,306.15,304.5,306.05,162402.0,280.4192,281.7075,280.1892,281.6154,162402.0
2022-04-04 15:00:00,306.02,306.48,305.59,305.62,148733.0,281.5878,282.0111,281.1922,281.2198,148733.0
2022-04-04 15:30:00,305.61,305.97,305.05,305.59,307969.0,281.2106,281.5418,280.6953,281.1922,307969.0
2022-04-05 09:30:00,306.26,309.1,305.31,306.69,346712.0,281.8087,284.4219,280.9345,282.2043,346712.0
2022-04-05 10:00:00,306.75,308.02,302.21,303.86,303403.0,282.2596,283.4282,278.082,279.6003,303403.0
2022-04-05 10:30:00,303.85,306.87,303.79,306.3,222309.0,279.5911,282.37,279.5359,281.8455,222309.0
2022-04-05 11:00:00,306.3,307.37,305.21,305.4,189722.0,281.8455,282.8301,280.8425,281.0173,189722.0
2022-04-05 11:30:00,305.47,306.01,304.65,305.99,115118.0,281.0818,281.5786,280.3272,281.5602,115118.0
2022-04-05 12:00:00,305.92,306.48,305.05,305.84,149667.0,281.4958,282.0111,280.6953,281.4222,149667.0
2022-04-05 12:30:00,305.78,306.78,305.64,306.65,104424.0,281.367,282.2872,281.2382,282.1675,104424.0
2022-04-05 13:00:00,306.69,307.94,306.37,307.18,122419.0,282.2043,283.3546,281.9099,282.6552,122419.0
2022-04-05 13:30:00,307.11,307.2,305.83,306.36,110742.0,282.5908,282.6736,281.413,281.9007,110742.0
2022-04-05 14:00:00,306.37,306.84,305.53,306.17,98091.0,281.9099,282.3424,281.137,281.7259,98091.0
2022-04-05 14:30:00,306.18,306.49,305.93,305.99,91568.0,281.7351,282.0203,281.505,281.5602,91568.0
2022-04-05 15:00:00,306.08,306.1,304.85,304.89,132100.0,281.6431,281.6615,280.5113,280.5481,132100.0
2022-04-05 15:30:00,304.91,304.97,303.74,304.8,245833.0,280.5665,280.6217,279.4899,280.4652,245833.0
2022-04-06 09:30:00,298.09,300.66,297.25,298.79,496797.0,274.291,276.6558,273.518,274.9351,496797.0
2022-04-06 10:00:00,298.83,299.07,295.91,297.47,353260.0,274.9719,275.1927,272.285,273.7205,353260.0
2022-04-06 10:30:00,297.55,297.9,295.59,295.75,231449.0,273.7941,274.1161,271.9906,272.1378,231449.0
2022-04-06 11:00:00,295.71,297.31,295.6,296.31,172409.0,272.101,273.5732,271.9998,272.6531,172409.0
2022-04-06 11:30:00,296.33,296.6,295.01,295.74,262524.0,272.6715,272.9199,271.4569,272.1286,262524.0
2022-04-06 12:00:00,295.78,296.24,294.99,296.04,208880.0,272.1654,272.5887,271.4385,272.4046,208880.0
2022-04-06 12:30:00,296.13,296.39,295.57,296.23,134682.0,272.4874,272.7267,271.9722,272.5795,134682.0
2022-04-06 13:00:00,296.18,297.48,296.12,297.41,138402.0,272.5335,273.7297,272.4782,273.6652,138402.0
2022-04-06 13:30:00,297.33,298.7,297.25,297.78,186879.0,273.5916,274.8523,273.518,274.0057,186879.0
2022-04-06 14:00:00,297.84,299.49,295.92,296.67,235934.0,274.0609,275.5792,272.2942,272.9843,235934.0
2022-04-06 14:30:00,296.79,298.57,296.55,298.07,266453.0,273.0947,274.7326,272.8739,274.2726,266453.0
2022-04-06 15:00:00,298.09,299.19,297.41,297.45,294971.0,274.291,275.3031,273.6652,273.7021,294971.0
2022-04-06 15:30:00,297.36,299.44,296.93,298.53,403991.0,273.6192,275.5332,273.2236,274.6958,403991.0
2022-04-07 09:30:00,296.79,299.49,296.3,297.26,289926.0,273.0947,275.5792,272.6439,273.5272,289926.0
2022-04-07 10:00:00,297.24,297.24,294.32,294.84,297675.0,273.5088,273.5088,270.822,271.3004,297675.0
2022-04-07 10:30:00,294.84,297.3,293.59,296.55,217905.0,271.3004,273.564,270.1502,272.8739,217905.0
2022-04-07 11:00:00,296.54,297.68,295.51,295.95,145268.0,272.8647,273.9137,271.9169,272.3218,145268.0
2022-04-07 11:30:00,296.0,297.79,295.93,297.61,124497.0,272.3678,274.0149,272.3034,273.8493,124497.0
2022-04-07 12:00:00,297.6,299.49,297.53,299.45,197056.0,273.8401,275.5792,273.7757,275.5424,197056.0
2022-04-07 12:30:00,299.46,299.97,298.64,299.84,154927.0,275.5516,276.0209,274.797,275.9012,154927.0
2022-04-07 13:00:00,299.78,301.8,299.75,300.96,194613.0,275.846,277.7048,275.8184,276.9318,194613.0
2022-04-07 13:30:00,300.93,302.49,300.28,302.39,159241.0,276.9042,278.3397,276.3061,278.2477,159241.0
2022-04-07 14:00:00,302.38,302.55,300.87,301.9,210835.0,278.2385,278.3949,276.849,277.7968,210835.0
2022-04-07 14:30:00,301.84,302.87,301.24,302.7,186703.0,277.7416,278.6893,277.1895,278.5329,186703.0
2022-04-07 15:00:00,302.58,304.49,302.53,304.13,234849.0,278.4225,280.18,278.3765,279.8487,234849.0
2022-04-07 15:30:00,304.18,304.59,302.5,302.85,454246.0,279.8947,280.272,278.3489,278.6709,454246.0
2022-04-08 09:30:00,301.46,304.69,301.28,304.41,249901.0,277.3919,280.364,277.2263,280.1064,249901.0
2022-04-08 10:00:00,304.41,310.5,303.82,310.21,482512.0,280.1064,285.7102,279.5635,285.4433,482512.0
2022-04-08 10:30:00,310.15,311.25,309.48,311.12,398913.0,285.3881,286.4003,284.7716,286.2807,398913.0
2022-04-08 11:00:00,311.06,311.4,309.18,310.37,254862.0,286.2255,286.5383,284.4956,285.5905,254862.0
2022-04-08 11:30:00,310.39,311.23,309.74,310.67,162740.0,285.6089,286.3819,285.0108,285.8666,162740.0
2022-04-08 12:00:00,310.76,311.17,309.72,310.87,115444.0,285.9494,286.3267,284.9924,286.0506,115444.0
2022-04-08 12:30:00,310.88,311.0,310.06,310.91,140222.0,286.0598,286.1702,285.3053,286.0874,140222.0
2022-04-08 13:00:00,310.93,311.44,310.58,310.97,168147.0,286.1058,286.5751,285.7838,286.1426,168147.0
2022-04-08 13:30:00,310.98,311.88,310.73,311.8,213791.0,286.1518,286.98,285.9218,286.9064,213791.0
2022-04-08 14:00:00,311.74,312.29,311.0,311.08,187165.0,286.8512,287.3573,286.1702,286.2439,187165.0
2022-04-08 14:30:00,311.14,311.99,310.7,311.78,123486.0,286.2991,287.0812,285.8942,286.888,123486.0
2022-04-08 15:00:00,311.83,312.09,311.06,312.04,154326.0,286.934,287.1732,286.2255,287.1272,154326.0
2022-04-08 15:30:00,312.06,312.15,310.46,311.18,522634.0,287.1456,287.2284,285.6734,286.3359,522634.0
2022-04-11 09:30:00,307.81,313.75,307.46,312.85,354602.0,283.2349,288.7007,282.9129,287.8725,354602.0
2022-04-11 10:00:00,312.75,314.17,309.59,310.17,346091.0,287.7805,289.0872,284.8728,285.4065,346091.0
2022-04-11 10:30:00,310.12,310.63,308.66,308.99,188798.0,285.3605,285.8298,284.0171,284.3207,188798.0
2022-04-11 11:00:00,308.77,309.19,307.0,308.18,184263.0,284.1183,284.5048,282.4896,283.5754,184263.0
2022-04-11 11:30:00,308.16,309.41,308.04,308.51,97733.0,283.557,284.7072,283.4466,283.879,97733.0
2022-04-11 12:00:00,308.51,309.8,308.42,309.34,86255.0,283.879,285.0661,283.7962,284.6428,86255.0
2022-04-11 12:30:00,309.33,309.38,307.38,307.82,98705.0,284.6336,284.6796,282.8393,283.2441,98705.0
2022-04-11 13:00:00,307.91,309.29,307.86,308.03,99749.0,283.3269,284.5968,283.2809,283.4374,99749.0
2022-04-11 13:30:00,308.04,308.31,307.27,307.89,110758.0,283.4466,283.695,282.738,283.3085,110758.0
2022-04-11 14:00:00,307.91,308.12,306.76,307.46,154758.0,283.3269,283.5202,282.2688,282.9129,154758.0
2022-04-11 14:30:00,307.41,308.39,307.18,308.3,94813.0,282.8669,283.7686,282.6552,283.6858,94813.0
2022-04-11 15:00:00,308.26,308.65,307.32,307.35,103905.0,283.649,284.0079,282.7841,282.8117,103905.0
2022-04-11 15:30:00,307.36,307.41,305.93,306.72,362377.0,282.8209,282.8669,281.505,282.232,362377.0
2022-04-12 09:30:00,309.44,313.29,308.64,311.01,315493.0,284.7348,288.2774,283.9987,286.1794,315493.0
2022-04-12 10:00:00,311.08,311.56,309.5,309.61,153029.0,286.2439,286.6855,284.79,284.8912,153029.0
2022-04-12 10:30:00,309.61,310.49,308.11,308.92,115581.0,284.8912,285.701,283.511,284.2563,115581.0
2022-04-12 11:00:00,308.79,309.45,307.82,308.98,89529.0,284.1367,284.744,283.2441,284.3115,89529.0
2022-04-12 11:30:00,308.99,309.42,308.83,309.09,79254.0,284.3207,284.7164,284.1735,284.4127,79254.0
2022-04-12 12:00:00,309.13,309.39,307.94,307.98,116778.0,284.4495,284.6888,283.3546,283.3914,116778.0
2022-04-12 12:30:00,307.85,308.63,307.84,308.35,74280.0,283.2717,283.9895,283.2625,283.7318,74280.0
2022-04-12 13:00:00,308.33,308.96,307.86,308.73,120465.0,283.7134,284.2931,283.2809,284.0815,120465.0
2022-04-12 13:30:00,308.78,309.1,307.2,307.29,122753.0,284.1275,284.4219,282.6736,282.7564,122753.0
2022-04-12 14:00:00,307.25,308.08,306.64,306.96,129079.0,282.7196,283.4834,282.1583,282.4528,129079.0
2022-04-12 14:30:00,306.98,307.75,306.73,307.54,122211.0,282.4712,283.1797,282.2412,282.9865,122211.0
2022-04-12 15:00:00,307.44,307.62,305.16,305.42,196822.0,282.8945,283.0601,280.7965,281.0357,196822.0
2022-04-12 15:30:00,305.39,306.95,305.1,306.29,379052.0,281.0081,282.4436,280.7413,281.8363,379052.0
2022-04-13 09:30:00,306.11,309.46,305.72,307.72,212859.0,281.6707,284.7532,281.3118,283.1521,212859.0
2022-04-13 10:00:00,307.79,308.61,306.68,306.76,98486.0,283.2165,283.9711,282.1951,282.2688,98486.0
2022-04-13 10:30:00,306.67,308.59,305.89,308.35,127003.0,282.1859,283.9527,281.4682,283.7318,127003.0
2022-04-13 11:00:00,308.26,309.2,308.08,309.01,103418.0,283.649,284.514,283.4834,284.3391,103418.0
2022-04-13 11:30:00,309.09,309.33,308.12,308.24,72964.0,284.4127,284.6336,283.5202,283.6306,72964.0
2022-04-13 12:00:00,308.24,309.01,308.15,308.69,77618.0,283.6306,284.3391,283.5478,284.0447,77618.0
2022-04-13 12:30:00,308.69,310.23,308.67,309.91,103610.0,284.0447,285.4617,284.0263,285.1673,103610.0
2022-04-13 13:00:00,309.92,310.63,309.77,310.3,90487.0,285.1765,285.8298,285.0384,285.5261,90487.0
2022-04-13 13:30:00,310.35,310.37,309.75,310.11,117536.0,285.5721,285.5905,285.02,285.3513,117536.0
2022-04-13 14:00:00,310.07,310.33,309.75,309.96,95022.0,285.3145,285.5537,285.02,285.2133,95022.0
2022-04-13 14:30:00,309.98,311.0,309.81,310.83,122707.0,285.2317,286.1702,285.0753,286.0138,122707.0
2022-04-13 15:00:00,310.86,311.7,310.58,311.27,129087.0,286.0414,286.8144,285.7838,286.4187,129087.0
2022-04-13 15:30:00,311.28,311.55,310.1,310.47,327125.0,286.4279,286.6763,285.3421,285.6826,327125.0
2022-04-14 09:30:00,310.83,312.25,306.62,306.73,327168.0,286.0138,287.3204,282.1399,282.2412,327168.0
2022-04-14 10:00:00,306.72,308.65,306.36,308.65,186309.0,282.232,284.0079,281.9007,284.0079,186309.0
2022-04-14 10:30:00,308.62,309.59,308.37,308.42,145746.0,283.9803,284.8728,283.7502,283.7962,145746.0
2022-04-14 11:00:00,308.39,309.4,308.17,309.15,111520.0,283.7686,284.698,283.5662,284.4679,111520.0
2022-04-14 11:30:00,309.14,309.2,307.02,307.09,92290.0,284.4587,284.514,282.508,282.5724,92290.0
2022-04-14 12:00:00,307.06,308.0,306.8,307.05,115523.0,282.5448,283.4098,282.3056,282.5356,115523.0
2022-04-14 12:30:00,307.01,307.36,306.59,307.3,85135.0,282.4988,282.8209,282.1123,282.7656,85135.0
2022-04-14 13:00:00,307.37,307.37,306.56,306.79,95744.0,282.8301,282.8301,282.0847,282.2964,95744.0
2022-04-14 13:30:00,306.75,307.59,306.07,307.55,105370.0,282.2596,283.0325,281.6338,282.9957,105370.0
2022-04-14 14:00:00,307.5,308.03,307.07,307.49,86367.0,282.9497,283.4374,282.554,282.9405,86367.0
2022-04-14 14:30:00,307.49,307.59,305.96,306.0,76121.0,282.9405,283.0325,281.5326,281.5694,76121.0
2022-04-14 15:00:00,306.03,306.05,305.05,305.41,128359.0,281.597,281.6154,280.6953,281.0265,128359.0
2022-04-14 15:30:00,305.47,305.78,304.33,304.69,436598.0,281.0818,281.367,280.0328,280.364,436598.0
2022-04-18 09:30:00,303.0,306.29,300.62,300.87,238025.0,278.809,281.8363,276.619,276.849,238025.0
2022-04-18 10:00:00,300.81,302.82,300.15,302.16,167174.0,276.7938,278.6433,276.1865,278.036,167174.0
2022-04-18 10:30:00,302.15,302.67,301.35,301.5,117074.0,278.0268,278.5053,277.2907,277.4287,117074.0
2022-04-18 11:00:00,301.48,301.88,299.81,299.86,139568.0,277.4103,277.7784,275.8736,275.9196,139568.0
2022-04-18 11:30:00,299.87,300.36,299.31,300.25,95715.0,275.9288,276.3797,275.4136,276.2785,95715.0
2022-04-18 12:00:00,300.24,300.34,299.36,299.97,80955.0,276.2693,276.3613,275.4596,276.0209,80955.0
2022-04-18 12:30:00,300.07,300.58,299.96,300.43,59603.0,276.1129,276.5822,276.0117,276.4441,59603.0
2022-04-18 13:00:00,300.44,301.11,300.12,300.6,73155.0,276.4533,277.0698,276.1589,276.6006,73155.0
2022-04-18 13:30:00,300.56,302.01,300.53,301.48,116942.0,276.5638,277.898,276.5362,277.4103,116942.0
2022-04-18 14:00:00,301.38,301.67,300.69,301.08,122724.0,277.3183,277.5851,276.6834,277.0422,122724.0
2022-04-18 14:30:00,301.12,301.5,300.85,301.0,93695.0,277.079,277.4287,276.8306,276.9686,93695.0
2022-04-18 15:00:00,301.09,301.2,300.01,300.3,100662.0,277.0514,277.1527,276.0577,276.3245,100662.0
2022-04-18 15:30:00,300.21,300.28,298.72,300.22,309010.0,276.2417,276.3061,274.8707,276.2509,309010.0
2022-04-19 09:30:00,300.61,303.87,299.81,303.4,285613.0,276.6098,279.6095,275.8736,279.177,285613.0
2022-04-19 10:00:00,303.38,304.38,302.82,304.37,178406.0,279.1586,280.0788,278.6433,280.0696,178406.0
2022-04-19 10:30:00,304.49,305.09,304.05,304.29,120569.0,280.18,280.7321,279.7751,279.996,120569.0
2022-04-19 11:00:00,304.27,305.96,304.23,305.86,116205.0,279.9776,281.5326,279.9408,281.4406,116205.0
2022-04-19 11:30:00,305.84,307.23,305.77,305.98,111643.0,281.4222,282.7012,281.3578,281.551,111643.0
2022-04-19 12:00:00,305.96,306.85,305.86,306.38,85647.0,281.5326,282.3516,281.4406,281.9191,85647.0
2022-04-19 12:30:00,306.4,306.7,305.37,305.48,80926.0,281.9375,282.2136,280.9897,281.091,80926.0
2022-04-19 13:00:00,305.5,306.0,304.76,304.85,76212.0,281.1094,281.5694,280.4284,280.5113,76212.0
2022-04-19 13:30:00,304.86,306.17,304.81,305.79,91149.0,280.5205,281.7259,280.4744,281.3762,91149.0
2022-04-19 14:00:00,305.81,306.0,305.29,305.73,97290.0,281.3946,281.5694,280.9161,281.321,97290.0
2022-04-19 14:30:00,305.78,306.55,305.6,306.46,89309.0,281.367,282.0755,281.2014,281.9927,89309.0
2022-04-19 15:00:00,306.45,307.87,306.38,307.77,156557.0,281.9835,283.2901,281.9191,283.1981,156557.0
2022-04-19 15:30:00,307.79,308.13,307.1,307.87,258838.0,283.2165,283.5294,282.5816,283.2901,258838.0
2022-04-20 09:30:00,311.0,315.75,309.75,313.84,511775.0,286.1702,290.541,285.02,288.7835,511775.0
2022-04-20 10:00:00,313.69,314.09,310.85,311.22,187152.0,288.6455,289.0135,286.0322,286.3727,187152.0
2022-04-20 10:30:00,311.36,313.67,311.15,312.38,167385.0,286.5015,288.6271,286.3083,287.4401,167385.0
2022-04-20 11:00:00,312.4,313.45,311.37,313.43,100613.0,287.4585,288.4246,286.5107,288.4062,100613.0
2022-04-20 11:30:00,313.4,315.28,313.25,315.08,160223.0,288.3786,290.1085,288.2406,289.9245,160223.0
2022-04-20 12:00:00,315.16,315.23,314.13,314.35,111719.0,289.9981,290.0625,289.0504,289.2528,111719.0
2022-04-20 12:30:00,314.35,316.1,314.19,315.74,166416.0,289.2528,290.8631,289.1056,290.5318,166416.0
2022-04-20 13:00:00,315.67,316.06,314.69,315.15,144591.0,290.4674,290.8263,289.5656,289.9889,144591.0
2022-04-20 13:30:00,315.16,315.73,314.63,315.58,122162.0,289.9981,290.5226,289.5104,290.3846,122162.0
2022-04-20 14:00:00,315.58,315.85,314.4,314.43,97276.0,290.3846,290.633,289.2988,289.3264,97276.0
2022-04-20 14:30:00,314.41,314.58,313.61,313.82,148884.0,289.308,289.4644,288.5719,288.7651,148884.0
2022-04-20 15:00:00,313.86,315.98,313.86,315.87,154249.0,288.8019,290.7526,288.8019,290.6514,154249.0
2022-04-20 15:30:00,315.8,316.06,315.0,315.14,465251.0,290.587,290.8263,289.8509,289.9797,465251.0
2022-04-21 09:30:00,317.0,318.4,316.14,316.76,215189.0,291.6912,292.9794,290.8999,291.4704,215189.0
2022-04-21 10:00:00,316.69,316.81,314.51,315.14,111491.0,291.406,291.5164,289.4,289.9797,111491.0
2022-04-21 10:30:00,315.16,315.36,312.91,313.48,139443.0,289.9981,290.1821,287.9278,288.4522,139443.0
2022-04-21 11:00:00,313.49,313.86,312.72,313.0,95706.0,288.4614,288.8019,287.7529,288.0106,95706.0
2022-04-21 11:30:00,313.18,313.55,311.25,311.59,145160.0,288.1762,288.5167,286.4003,286.7131,145160.0
2022-04-21 12:00:00,311.74,312.5,311.04,312.35,74277.0,286.8512,287.5505,286.2071,287.4125,74277.0
2022-04-21 12:30:00,312.31,313.15,312.3,312.61,61960.0,287.3757,288.1486,287.3665,287.6517,61960.0
2022-04-21 13:00:00,312.47,312.72,311.1,312.4,73425.0,287.5229,287.7529,286.2623,287.4585,73425.0
2022-04-21 13:30:00,312.39,312.93,311.08,311.39,62221.0,287.4493,287.9462,286.2439,286.5291,62221.0
2022-04-21 14:00:00,311.29,311.49,310.39,311.07,110774.0,286.4371,286.6211,285.6089,286.2347,110774.0
2022-04-21 14:30:00,310.96,312.22,310.44,310.78,74909.0,286.1334,287.2928,285.655,285.9678,74909.0
2022-04-21 15:00:00,310.8,311.26,309.74,311.14,127447.0,285.9862,286.4095,285.0108,286.2991,127447.0
2022-04-21 15:30:00,311.16,311.39,309.8,310.36,196742.0,286.3175,286.5291,285.0661,285.5813,196742.0
2022-04-22 09:30:00,309.82,309.82,304.43,305.13,327857.0,285.0845,285.0845,280.1248,280.7689,327857.0
2022-04-22 10:00:00,305.1,305.5,303.52,304.85,209160.0,280.7413,281.1094,279.2874,280.5113,209160.0
2022-04-22 10:30:00,304.84,305.94,304.12,304.14,173905.0,280.5021,281.5142,279.8395,279.8579,173905.0
2022-04-22 11:00:00,304.14,305.89,304.1,304.96,94162.0,279.8579,281.4682,279.8211,280.6125,94162.0
2022-04-22 11:30:00,305.05,305.33,303.71,303.9,87998.0,280.6953,280.9529,279.4623,279.6371,87998.0
2022-04-22 12:00:00,303.97,304.2,303.3,304.13,85795.0,279.7015,279.9131,279.085,279.8487,85795.0
2022-04-22 12:30:00,304.16,305.17,304.12,304.47,69164.0,279.8763,280.8057,279.8395,280.1616,69164.0
2022-04-22 13:00:00,304.5,304.5,303.28,304.04,85828.0,280.1892,280.1892,279.0666,279.7659,85828.0
2022-04-22 13:30:00,304.0,304.17,302.8,302.85,82180.0,279.7291,279.8855,278.6249,278.6709,82180.0
2022-04-22 14:00:00,302.77,303.33,302.1,302.13,119643.0,278.5973,279.1126,277.9808,278.0084,119643.0
2022-04-22 14:30:00,302.12,302.14,300.7,301.04,153715.0,277.9992,278.0176,276.6926,277.0054,153715.0
2022-04-22 15:00:00,301.04,302.07,300.38,301.66,121982.0,277.0054,277.9532,276.3981,277.5759,121982.0
2022-04-22 15:30:00,301.71,303.11,299.78,300.22,434183.0,277.6219,278.9102,275.846,276.2509,434183.0
2022-04-25 09:30:00,300.0,301.42,296.39,296.67,401620.0,276.0485,277.3551,272.7267,272.9843,401620.0
2022-04-25 10:00:00,296.55,298.85,296.27,297.31,281123.0,272.8739,274.9903,272.6163,273.5732,281123.0
2022-04-25 10:30:00,297.33,299.66,297.06,298.07,134053.0,273.5916,275.7356,273.3432,274.2726,134053.0
2022-04-25 11:00:00,298.04,299.89,298.03,299.14,146828.0,274.245,275.9473,274.2357,275.2571,146828.0
2022-04-25 11:30:00,299.14,299.87,298.11,299.46,127624.0,275.2571,275.9288,274.3094,275.5516,127624.0
2022-04-25 12:00:00,299.34,301.79,298.94,301.2,90217.0,275.4412,277.6956,275.0731,277.1527,90217.0
2022-04-25 12:30:00,301.29,302.45,301.12,301.63,117309.0,277.2355,278.3029,277.079,277.5483,117309.0
2022-04-25 13:00:00,301.66,302.59,300.59,301.84,104784.0,277.5759,278.4317,276.5914,277.7416,104784.0
2022-04-25 13:30:00,302.02,302.29,300.84,301.51,106407.0,277.9072,278.1556,276.8214,277.4379,106407.0
2022-04-25 14:00:00,301.57,304.09,300.89,304.09,109766.0,277.4931,279.8119,276.8674,279.8119,109766.0
2022-04-25 14:30:00,304.18,304.23,302.85,303.41,93804.0,279.8947,279.9408,278.6709,279.1862,93804.0
2022-04-25 15:00:00,303.41,304.75,302.39,304.14,163418.0,279.1862,280.4192,278.2477,279.8579,163418.0
2022-04-25 15:30:00,304.32,305.16,304.0,304.96,331106.0,280.0236,280.7965,279.7291,280.6125,331106.0
2022-04-26 09:30:00,302.25,306.3,301.23,306.02,264933.0,278.1188,281.8455,277.1803,281.5878,264933.0
2022-04-26 10:00:00,305.99,307.56,304.42,305.0,158878.0,281.5602,283.0049,280.1156,280.6493,158878.0
2022-04-26 10:30:00,304.94,305.08,302.72,303.43,106460.0,280.5941,280.7229,278.5513,279.2046,106460.0
2022-04-26 11:00:00,303.32,303.33,301.53,302.91,99451.0,279.1034,279.1126,277.4563,278.7261,99451.0
2022-04-26 11:30:00,302.91,303.72,302.03,302.36,79105.0,278.7261,279.4715,277.9164,278.22,79105.0
2022-04-26 12:00:00,302.36,303.65,301.85,303.34,117247.0,278.22,279.4071,277.7508,279.1218,117247.0
2022-04-26 12:30:00,303.34,304.3,302.47,304.23,67985.0,279.1218,280.0052,278.3213,279.9408,67985.0
2022-04-26 13:00:00,304.28,304.28,302.45,302.58,137536.0,279.9868,279.9868,278.3029,278.4225,137536.0
2022-04-26 13:30:00,302.48,303.59,302.25,302.3,53259.0,278.3305,279.3518,278.1188,278.1648,53259.0
2022-04-26 14:00:00,302.54,303.62,302.08,303.41,101643.0,278.3857,279.3795,277.9624,279.1862,101643.0
2022-04-26 14:30:00,303.32,303.54,302.03,302.82,88974.0,279.1034,279.3058,277.9164,278.6433,88974.0
2022-04-26 15:00:00,302.8,303.19,300.88,301.12,109249.0,278.6249,278.9838,276.8582,277.079,109249.0
2022-04-26 15:30:00,301.06,301.38,299.72,299.73,224012.0,277.0238,277.3183,275.7908,275.8,224012.0
2022-04-27 09:30:00,301.3,306.42,300.32,303.46,306097.0,277.2447,281.9559,276.3429,279.2322,306097.0
2022-04-27 10:00:00,303.73,304.17,299.92,300.09,121614.0,279.4807,279.8855,275.9749,276.1313,121614.0
2022-04-27 10:30:00,300.0,301.43,299.12,301.3,104765.0,276.0485,277.3643,275.2387,277.2447,104765.0
2022-04-27 11:00:00,301.36,302.62,300.93,302.51,92840.0,277.2999,278.4593,276.9042,278.3581,92840.0
2022-04-27 11:30:00,302.76,303.44,302.24,302.88,88889.0,278.5881,279.2138,278.1096,278.6985,88889.0
2022-04-27 12:00:00,302.93,304.33,301.87,304.22,98013.0,278.7445,280.0328,277.7692,279.9315,98013.0
2022-04-27 12:30:00,304.27,304.6,303.31,304.4,87345.0,279.9776,280.2812,279.0942,280.0972,87345.0
2022-04-27 13:00:00,304.39,304.55,302.56,303.94,94659.0,280.088,280.2352,278.4041,279.6739,94659.0
2022-04-27 13:30:00,303.93,305.07,303.57,304.94,107237.0,279.6647,280.7137,279.3334,280.5941,107237.0
2022-04-27 14:00:00,304.89,305.1,303.63,303.81,89690.0,280.5481,280.7413,279.3887,279.5543,89690.0
2022-04-27 14:30:00,303.74,304.5,302.07,302.33,95104.0,279.4899,280.1892,277.9532,278.1924,95104.0
2022-04-27 15:00:00,302.27,302.35,300.84,301.83,137630.0,278.1372,278.2108,276.8214,277.7324,137630.0
2022-04-27 15:30:00,301.77,302.48,300.8,301.59,301824.0,277.6772,278.3305,276.7846,277.5115,301824.0
2022-04-28 09:30:00,304.75,306.62,303.01,306.44,244452.0,280.4192,282.1399,278.8182,281.9743,244452.0
2022-04-28 10:00:00,306.4,307.49,304.93,304.93,207821.0,281.9375,282.9405,280.5849,280.5849,207821.0
2022-04-28 10:30:00,305.07,307.74,303.93,307.56,217636.0,280.7137,283.1705,279.6647,283.0049,217636.0
2022-04-28 11:00:00,307.56,310.81,307.0,309.69,230214.0,283.0049,285.9954,282.4896,284.9648,230214.0
2022-04-28 11:30:00,309.73,310.67,308.04,308.47,140375.0,285.0016,285.8666,283.4466,283.8422,140375.0
2022-04-28 12:00:00,308.51,310.83,308.15,310.57,102769.0,283.879,286.0138,283.5478,285.7746,102769.0
2022-04-28 12:30:00,310.65,312.73,310.47,312.38,120200.0,285.8482,287.7621,285.6826,287.4401,120200.0
2022-04-28 13:00:00,312.33,314.03,311.9,313.76,136386.0,287.3941,288.9583,286.9984,288.7099,136386.0
2022-04-28 13:30:00,313.81,313.82,312.55,313.19,110364.0,288.7559,288.7651,287.5965,288.1854,110364.0
2022-04-28 14:00:00,313.25,313.84,312.53,313.56,108577.0,288.2406,288.7835,287.5781,288.5259,108577.0
2022-04-28 14:30:00,313.58,314.54,313.36,313.95,107501.0,288.5443,289.4276,288.3418,288.8847,107501.0
2022-04-28 15:00:00,313.94,314.0,313.01,313.44,125201.0,288.8755,288.9307,288.0198,288.4154,125201.0
2022-04-28 15:30:00,313.48,313.54,310.85,312.13,332842.0,288.4522,288.5075,286.0322,287.21,332842.0
2022-04-29 09:30:00,308.15,311.72,308.0,311.1,270490.0,283.5478,286.8328,283.4098,286.2623,270490.0
2022-04-29 10:00:00,311.09,311.11,306.29,306.35,145033.0,286.2531,286.2715,281.8363,281.8915,145033.0
2022-04-29 10:30:00,306.16,307.09,305.51,306.72,283746.0,281.7167,282.5724,281.1186,282.232,283746.0
2022-04-29 11:00:00,306.77,307.31,305.71,306.61,136681.0,282.278,282.7748,281.3026,282.1307,136681.0
2022-04-29 11:30:00,306.62,307.78,306.54,306.64,84071.0,282.1399,283.2073,282.0663,282.1583,84071.0
2022-04-29 12:00:00,306.65,306.65,305.33,305.92,80992.0,282.1675,282.1675,280.9529,281.4958,80992.0
2022-04-29 12:30:00,305.88,306.1,305.14,305.49,81561.0,281.459,281.6615,280.7781,281.1002,81561.0
2022-04-29 13:00:00,305.5,307.24,305.3,306.77,100665.0,281.1094,282.7104,280.9253,282.278,100665.0
2022-04-29 13:30:00,306.87,307.14,306.15,306.38,61753.0,282.37,282.6184,281.7075,281.9191,61753.0
2022-04-29 14:00:00,306.26,306.3,305.07,305.35,99704.0,281.8087,281.8455,280.7137,280.9713,99704.0
2022-04-29 14:30:00,305.35,305.38,303.13,303.65,119313.0,280.9713,280.9989,278.9286,279.4071,119313.0
2022-04-29 15:00:00,303.6,303.89,302.5,302.68,132358.0,279.361,279.6279,278.3489,278.5145,132358.0
2022-04-29 15:30:00,302.67,303.1,299.71,300.45,570065.0,278.5053,278.901,275.7816,276.4625,570065.0
2022-05-02 09:30:00,301.99,305.48,300.47,304.44,325863.0,277.8796,281.091,276.4809,280.134,325863.0
2022-05-02 10:00:00,304.14,308.79,303.0,307.26,235169.0,279.8579,284.1367,278.809,282.7288,235169.0
2022-05-02 10:30:00,307.25,307.73,305.49,305.74,202475.0,282.7196,283.1613,281.1002,281.3302,202475.0
2022-05-02 11:00:00,305.89,305.92,303.28,303.6,138484.0,281.4682,281.4958,279.0666,279.361,138484.0
2022-05-02 11:30:00,303.54,305.35,303.0,305.29,111568.0,279.3058,280.9713,278.809,280.9161,111568.0
2022-05-02 12:00:00,305.23,305.41,303.12,303.99,69962.0,280.8609,281.0265,278.9194,279.7199,69962.0
2022-05-02 12:30:00,304.1,304.81,302.18,302.38,73452.0,279.8211,280.4744,278.0544,278.2385,73452.0
2022-05-02 13:00:00,302.52,303.41,301.94,303.04,87994.0,278.3673,279.1862,277.8336,278.8458,87994.0
2022-05-02 13:30:00,302.92,303.68,301.57,302.19,159771.0,278.7353,279.4347,277.4931,278.0636,159771.0
2022-05-02 14:00:00,302.07,303.36,300.54,301.24,155531.0,277.9532,279.1402,276.5454,277.1895,155531.0
2022-05-02 14:30:00,301.06,301.75,299.91,301.3,75350.0,277.0238,277.6588,275.9657,277.2447,75350.0
2022-05-02 15:00:00,301.23,305.42,300.96,304.99,167762.0,277.1803,281.0357,276.9318,280.6401,167762.0
2022-05-02 15:30:00,304.95,307.29,304.95,307.11,293106.0,280.6033,282.7564,280.6033,282.5908,293106.0
2022-05-03 09:30:00,305.69,306.47,303.02,304.58,213358.0,281.2842,282.0019,278.8274,280.2628,213358.0
2022-05-03 10:00:00,304.63,306.06,303.02,305.99,94848.0,280.3088,281.6246,278.8274,281.5602,94848.0
2022-05-03 10:30:00,306.06,306.46,304.09,305.59,233925.0,281.6246,281.9927,279.8119,281.1922,233925.0
2022-05-03 11:00:00,305.65,308.83,305.09,308.22,170345.0,281.2474,284.1735,280.7321,283.6122,170345.0
2022-05-03 11:30:00,308.49,309.0,307.69,308.15,106325.0,283.8606,284.3299,283.1245,283.5478,106325.0
2022-05-03 12:00:00,308.3,308.83,306.71,306.76,110773.0,283.6858,284.1735,282.2228,282.2688,110773.0
2022-05-03 12:30:00,306.77,307.1,305.61,306.63,52727.0,282.278,282.5816,281.2106,282.1491,52727.0
2022-05-03 13:00:00,306.59,308.02,306.55,307.18,54563.0,282.1123,283.4282,282.0755,282.6552,54563.0
2022-05-03 13:30:00,307.36,307.58,306.15,306.28,46586.0,282.8209,283.0233,281.7075,281.8271,46586.0
2022-05-03 14:00:00,306.26,306.3,303.63,303.69,59924.0,281.8087,281.8455,279.3887,279.4439,59924.0
2022-05-03 14:30:00,303.88,305.54,303.19,305.46,77624.0,279.6187,281.1462,278.9838,281.0726,77624.0
2022-05-03 15:00:00,305.6,306.4,304.54,304.75,97766.0,281.2014,281.9375,280.226,280.4192,97766.0
2022-05-03 15:30:00,304.89,305.45,303.63,304.93,215837.0,280.5481,281.0633,279.3887,280.5849,215837.0
2022-05-04 09:30:00,304.08,306.69,303.46,305.17,151760.0,279.8027,282.2043,279.2322,280.8057,151760.0
2022-05-04 10:00:00,305.17,305.98,304.1,304.19,72669.0,280.8057,281.551,279.8211,279.9039,72669.0
2022-05-04 10:30:00,304.19,305.39,303.42,304.87,91087.0,279.9039,281.0081,279.1954,280.5297,91087.0
2022-05-04 11:00:00,304.96,305.01,303.83,304.24,72462.0,280.6125,280.6585,279.5727,279.95,72462.0
2022-05-04 11:30:00,304.28,304.31,303.09,303.34,77893.0,279.9868,280.0144,278.8918,279.1218,77893.0
2022-05-04 12:00:00,303.52,304.78,303.14,304.74,70666.0,279.2874,280.4468,278.9378,280.41,70666.0
2022-05-04 12:30:00,304.77,304.91,304.0,304.61,56202.0,280.4376,280.5665,279.7291,280.2904,56202.0
2022-05-04 13:00:00,304.72,305.23,303.89,304.35,75520.0,280.3916,280.8609,279.6279,280.0512,75520.0
2022-05-04 13:30:00,304.41,304.84,303.5,304.5,65983.0,280.1064,280.5021,279.269,280.1892,65983.0
2022-05-04 14:00:00,304.89,306.58,303.5,305.66,103105.0,280.5481,282.1031,279.269,281.2566,103105.0
2022-05-04 14:30:00,305.9,310.88,302.93,310.6,221811.0,281.4774,286.0598,278.7445,285.8022,221811.0
2022-05-04 15:00:00,310.66,314.8,310.63,314.71,281012.0,285.8574,289.6669,285.8298,289.584,281012.0
2022-05-04 15:30:00,314.78,315.75,314.17,315.18,513431.0,289.6485,290.541,289.0872,290.0165,513431.0
2022-05-05 09:30:00,311.0,311.36,304.37,305.44,268852.0,286.1702,286.5015,280.0696,281.0541,268852.0
2022-05-05 10:00:00,305.39,306.01,303.54,303.9,135158.0,281.0081,281.5786,279.3058,279.6371,135158.0
2022-05-05 10:30:00,303.78,304.17,300.22,302.75,172728.0,279.5267,279.8855,276.2509,278.5789,172728.0
2022-05-05 11:00:00,302.75,302.75,299.91,301.11,169932.0,278.5789,278.5789,275.9657,277.0698,169932.0
2022-05-05 11:30:00,301.18,302.38,299.6,299.97,140716.0,277.1343,278.2385,275.6804,276.0209,140716.0
2022-05-05 12:00:00,299.86,301.01,298.93,299.86,126408.0,275.9196,276.9778,275.0639,275.9196,126408.0
2022-05-05 12:30:00,299.64,300.22,293.71,298.64,307133.0,275.7172,276.2509,270.2607,274.797,307133.0
2022-05-05 13:00:00,298.9,301.54,298.79,300.81,110940.0,275.0363,277.4655,274.9351,276.7938,110940.0
2022-05-05 13:30:00,300.76,301.1,298.47,298.97,71350.0,276.7478,277.0606,274.6406,275.1007,71350.0
2022-05-05 14:00:00,298.79,298.97,295.88,296.07,117660.0,274.9351,275.1007,272.2574,272.4322,117660.0
2022-05-05 14:30:00,296.07,297.99,295.28,297.26,139362.0,272.4322,274.1989,271.7053,273.5272,139362.0
2022-05-05 15:00:00,297.26,297.56,295.6,295.81,160090.0,273.5272,273.8033,271.9998,272.193,160090.0
2022-05-05 15:30:00,295.86,299.75,295.37,299.68,495857.0,272.239,275.8184,271.7881,275.754,495857.0
2022-05-06 09:30:00,296.3,296.75,289.41,290.18,411142.0,272.6439,273.0579,266.304,267.0125,411142.0
2022-05-06 10:00:00,290.4,292.8,290.06,291.45,229979.0,267.2149,269.4233,266.9021,268.1811,229979.0
2022-05-06 10:30:00,291.59,295.22,290.53,294.54,166097.0,268.3099,271.6501,267.3345,271.0244,166097.0
2022-05-06 11:00:00,294.35,296.34,293.22,294.88,113194.0,270.8496,272.6807,269.8098,271.3372,113194.0
2022-05-06 11:30:00,294.94,295.01,292.43,292.96,107728.0,271.3925,271.4569,269.0828,269.5705,107728.0
2022-05-06 12:00:00,292.82,295.2,292.55,293.87,98422.0,269.4417,271.6317,269.1933,270.4079,98422.0
2022-05-06 12:30:00,294.04,296.1,293.71,295.84,101994.0,270.5643,272.4598,270.2607,272.2206,101994.0
2022-05-06 13:00:00,295.83,296.05,294.12,294.9,98860.0,272.2114,272.4138,270.6379,271.3556,98860.0
2022-05-06 13:30:00,294.89,295.67,293.41,293.84,86715.0,271.3464,272.0642,269.9846,270.3803,86715.0
2022-05-06 14:00:00,293.63,294.2,292.34,292.64,82016.0,270.187,270.7115,269.0,269.2761,82016.0
2022-05-06 14:30:00,292.71,293.59,291.75,292.53,90686.0,269.3405,270.1502,268.4571,269.1749,90686.0
2022-05-06 15:00:00,292.57,292.75,291.08,291.93,144541.0,269.2117,269.3773,267.8406,268.6228,144541.0
2022-05-06 15:30:00,292.0,295.49,291.89,294.38,371709.0,268.6872,271.8985,268.586,270.8772,371709.0
2022-05-09 09:30:00,289.94,299.1,288.5,297.89,432394.0,266.7916,275.2203,265.4666,274.1069,432394.0
2022-05-09 10:00:00,297.81,297.82,294.99,295.23,282160.0,274.0333,274.0425,271.4385,271.6593,282160.0
2022-05-09 10:30:00,295.37,296.49,294.66,295.57,195984.0,271.7881,272.8187,271.1348,271.9722,195984.0
2022-05-09 11:00:00,295.47,297.26,294.78,295.96,185837.0,271.8801,273.5272,271.2452,272.331,185837.0
2022-05-09 11:30:00,295.92,297.33,295.55,296.87,100269.0,272.2942,273.5916,271.9537,273.1684,100269.0
2022-05-09 12:00:00,296.78,298.68,296.32,298.48,143489.0,273.0855,274.8339,272.6623,274.6498,143489.0
2022-05-09 12:30:00,298.5,299.02,296.83,297.06,109232.0,274.6682,275.1467,273.1316,273.3432,109232.0
2022-05-09 13:00:00,297.16,298.29,296.14,297.95,111598.0,273.4352,274.475,272.4966,274.1621,111598.0
2022-05-09 13:30:00,297.84,299.37,297.28,298.96,106368.0,274.0609,275.4688,273.5456,275.0915,106368.0
2022-05-09 14:00:00,298.97,299.76,298.17,298.4,133770.0,275.1007,275.8276,274.3646,274.5762,133770.0
2022-05-09 14:30:00,298.34,299.68,297.45,299.49,159147.0,274.521,275.754,273.7021,275.5792,159147.0
2022-05-09 15:00:00,299.58,300.74,298.46,298.89,220153.0,275.662,276.7294,274.6314,275.0271,220153.0
2022-05-09 15:30:00,298.78,298.88,295.89,297.03,376668.0,274.9259,275.0179,272.2666,273.3156,376668.0
2022-05-10 09:30:00,298.46,301.07,294.15,296.23,433130.0,274.6314,277.033,270.6655,272.5795,433130.0
2022-05-10 10:00:00,296.02,296.74,292.86,293.65,219634.0,272.3862,273.0487,269.4785,270.2054,219634.0
2022-05-10 10:30:00,293.6,294.85,291.88,292.75,165464.0,270.1594,271.3096,268.5768,269.3773,165464.0
2022-05-10 11:00:00,292.61,293.21,290.67,291.63,154749.0,269.2485,269.8006,267.4634,268.3467,154749.0
2022-05-10 11:30:00,291.21,291.79,289.4,290.32,132655.0,267.9602,268.4939,266.2948,267.1413,132655.0
2022-05-10 12:00:00,290.43,290.95,288.98,289.59,112413.0,267.2425,267.721,265.9083,266.4696,112413.0
2022-05-10 12:30:00,289.31,290.03,287.66,288.39,111355.0,266.2119,266.8745,264.6937,265.3654,111355.0
2022-05-10 13:00:00,288.46,291.56,288.31,291.36,114771.0,265.4298,268.2823,265.2918,268.0983,114771.0
2022-05-10 13:30:00,291.54,294.49,291.54,294.49,124850.0,268.2639,270.9784,268.2639,270.9784,124850.0
2022-05-10 14:00:00,294.5,295.04,292.56,292.95,142460.0,270.9876,271.4845,269.2025,269.5613,142460.0
2022-05-10 14:30:00,292.97,293.99,291.96,292.96,97875.0,269.5797,270.5183,268.6504,269.5705,97875.0
2022-05-10 15:00:00,292.91,293.8,291.56,291.64,97646.0,269.5245,270.3435,268.2823,268.3559,97646.0
2022-05-10 15:30:00,291.77,291.86,290.43,291.21,316844.0,268.4755,268.5584,267.2425,267.9602,316844.0
2022-05-11 09:30:00,291.45,293.33,286.25,293.06,269413.0,268.1811,269.911,263.3962,269.6625,269413.0
2022-05-11 10:00:00,292.7,293.28,290.88,291.52,118852.0,269.3313,269.865,267.6566,268.2455,118852.0
2022-05-11 10:30:00,291.57,292.28,289.46,289.91,149717.0,268.2915,268.9448,266.35,266.764,149717.0
2022-05-11 11:00:00,289.85,290.31,288.2,289.69,83863.0,266.7088,267.1321,265.1906,266.5616,83863.0
2022-05-11 11:30:00,289.58,290.43,288.28,289.12,84318.0,266.4604,267.2425,265.2642,266.0371,84318.0
2022-05-11 12:00:00,289.06,289.14,286.85,287.15,102219.0,265.9819,266.0555,263.9483,264.2244,102219.0
2022-05-11 12:30:00,287.09,287.19,284.49,284.73,159379.0,264.1692,264.2612,261.7768,261.9976,159379.0
2022-05-11 13:00:00,284.53,285.27,284.12,284.37,109295.0,261.8136,262.4945,261.4363,261.6663,109295.0
2022-05-11 13:30:00,284.41,284.94,283.06,283.1,133910.0,261.7031,262.1908,260.4609,260.4977,133910.0
2022-05-11 14:00:00,283.2,286.49,283.16,285.43,136025.0,260.5898,263.6171,260.5529,262.6417,136025.0
2022-05-11 14:30:00,285.37,287.91,284.95,285.91,115319.0,262.5865,264.9237,262.2,263.0834,115319.0
2022-05-11 15:00:00,285.82,286.36,284.28,284.56,155932.0,263.0006,263.4975,261.5835,261.8412,155932.0
2022-05-11 15:30:00,284.61,284.61,282.57,282.96,346819.0,261.8872,261.8872,260.0101,260.3689,346819.0
2022-05-12 09:30:00,281.57,288.64,280.63,286.86,431057.0,259.0899,265.5954,258.2249,263.9575,431057.0
2022-05-12 10:00:00,286.79,290.87,286.29,289.54,248040.0,263.8931,267.6474,263.4331,266.4236,248040.0
2022-05-12 10:30:00,289.65,290.93,288.47,290.73,162140.0,266.5248,267.7026,265.439,267.5186,162140.0
2022-05-12 11:00:00,290.86,293.19,290.08,291.04,157251.0,267.6382,269.7822,266.9205,267.8038,157251.0
2022-05-12 11:30:00,291.2,291.22,287.85,287.86,139580.0,267.951,267.9694,264.8685,264.8777,139580.0
2022-05-12 12:00:00,287.85,290.17,287.85,288.71,130847.0,264.8685,267.0033,264.8685,265.6598,130847.0
2022-05-12 12:30:00,288.72,290.0,288.22,288.3,73519.0,265.669,266.8469,265.209,265.2826,73519.0
2022-05-12 13:00:00,288.2,288.57,286.77,287.28,107098.0,265.1906,265.531,263.8747,264.344,107098.0
2022-05-12 13:30:00,287.28,287.64,284.38,284.6,126498.0,264.344,264.6753,261.6755,261.878,126498.0
2022-05-12 14:00:00,284.54,285.45,284.07,284.92,145436.0,261.8228,262.6601,261.3903,262.1724,145436.0
2022-05-12 14:30:00,284.89,285.25,284.0,284.52,103668.0,262.1448,262.4761,261.3259,261.8044,103668.0
2022-05-12 15:00:00,284.59,288.3,284.28,286.87,191120.0,261.8688,265.2826,261.5835,263.9667,191120.0
2022-05-12 15:30:00,286.85,290.05,286.81,290.05,397072.0,263.9483,266.8929,263.9115,266.8929,397072.0
2022-05-13 09:30:00,289.95,295.44,288.45,294.87,381189.0,266.8008,271.8525,265.4206,271.328,381189.0
2022-05-13 10:00:00,294.78,298.53,294.74,297.15,201891.0,271.2452,274.6958,271.2084,273.426,201891.0
2022-05-13 10:30:00,297.28,298.55,296.68,298.28,131691.0,273.5456,274.7142,272.9935,274.4658,131691.0
2022-05-13 11:00:00,298.0,299.42,296.55,297.04,162499.0,274.2081,275.5148,272.8739,273.3248,162499.0
2022-05-13 11:30:00,297.04,297.21,295.87,296.95,97627.0,273.3248,273.4812,272.2482,273.242,97627.0
2022-05-13 12:00:00,296.91,297.17,295.87,296.32,76238.0,273.2052,273.4444,272.2482,272.6623,76238.0
2022-05-13 12:30:00,296.33,296.72,295.25,295.83,107227.0,272.6715,273.0303,271.6777,272.2114,107227.0
2022-05-13 13:00:00,295.87,296.3,294.89,294.97,117523.0,272.2482,272.6439,271.3464,271.4201,117523.0
2022-05-13 13:30:00,295.04,295.41,293.09,293.35,113896.0,271.4845,271.8249,269.6902,269.9294,113896.0
2022-05-13 14:00:00,293.4,293.53,292.13,292.54,89221.0,269.9754,270.095,268.8068,269.1841,89221.0
2022-05-13 14:30:00,292.65,293.8,292.0,293.75,140254.0,269.2853,270.3435,268.6872,270.2975,140254.0
2022-05-13 15:00:00,293.74,295.7,293.74,295.64,147474.0,270.2883,272.0918,270.2883,272.0366,147474.0
2022-05-13 15:30:00,295.71,296.38,294.45,296.18,365638.0,272.101,272.7175,270.9416,272.5335,365638.0
2022-05-16 09:30:00,294.08,294.87,289.79,292.53,365352.0,270.6011,271.328,266.6536,269.1749,365352.0
2022-05-16 10:00:00,292.56,296.34,292.23,296.03,186661.0,269.2025,272.6807,268.8988,272.3954,186661.0
2022-05-16 10:30:00,296.03,296.35,292.94,293.86,218961.0,272.3954,272.6899,269.5521,270.3987,218961.0
2022-05-16 11:00:00,293.87,294.92,293.43,294.27,119461.0,270.4079,271.374,270.003,270.7759,119461.0
2022-05-16 11:30:00,294.4,296.66,294.02,296.54,107710.0,270.8956,272.9751,270.5459,272.8647,107710.0
2022-05-16 12:00:00,296.64,297.48,296.35,296.79,93224.0,272.9567,273.7297,272.6899,273.0947,93224.0
2022-05-16 12:30:00,296.67,297.22,295.95,296.58,67925.0,272.9843,273.4904,272.3218,272.9015,67925.0
2022-05-16 13:00:00,296.52,299.31,296.14,298.85,87831.0,272.8463,275.4136,272.4966,274.9903,87831.0
2022-05-16 13:30:00,298.93,299.23,297.89,298.88,99355.0,275.0639,275.3399,274.1069,275.0179,99355.0
2022-05-16 14:00:00,298.84,299.54,298.16,299.18,116633.0,274.9811,275.6252,274.3554,275.2939,116633.0
2022-05-16 14:30:00,299.23,299.57,298.22,298.51,98565.0,275.3399,275.6528,274.4106,274.6774,98565.0
2022-05-16 15:00:00,298.48,299.15,296.69,296.8,233037.0,274.6498,275.2663,273.0027,273.104,233037.0
2022-05-16 15:30:00,296.79,297.09,295.68,296.45,382198.0,273.0947,273.3708,272.0734,272.7819,382198.0
2022-05-17 09:30:00,306.5,310.94,300.12,301.82,1642375.0,282.0295,286.115,276.1589,277.7232,1642375.0
2022-05-17 10:00:00,301.81,303.88,294.32,294.68,995312.0,277.714,279.6187,270.822,271.1532,995312.0
2022-05-17 10:30:00,294.77,296.95,292.11,292.88,686082.0,271.236,273.242,268.7884,269.4969,686082.0
2022-05-17 11:00:00,293.09,294.33,290.9,293.8,590246.0,269.6902,270.8312,267.675,270.3435,590246.0
2022-05-17 11:30:00,293.82,296.48,293.82,295.63,411709.0,270.3619,272.8095,270.3619,272.0274,411709.0
2022-05-17 12:00:00,295.63,298.4,294.91,297.89,349999.0,272.0274,274.5762,271.3648,274.1069,349999.0
2022-05-17 12:30:00,297.8,298.7,296.86,298.11,369423.0,274.0241,274.8523,273.1592,274.3094,369423.0
2022-05-17 13:00:00,298.06,299.46,297.78,298.82,652500.0,274.2634,275.5516,274.0057,274.9627,652500.0
2022-05-17 13:30:00,298.98,302.29,298.79,301.2,459722.0,275.1099,278.1556,274.9351,277.1527,459722.0
2022-05-17 14:00:00,301.12,301.9,298.94,300.01,355596.0,277.079,277.7968,275.0731,276.0577,355596.0
2022-05-17 14:30:00,299.95,302.36,298.76,302.07,239578.0,276.0025,278.22,274.9075,277.9532,239578.0
2022-05-17 15:00:00,302.11,304.61,302.03,303.65,370923.0,277.99,280.2904,277.9164,279.4071,370923.0
2022-05-17 15:30:00,303.66,304.0,300.56,301.0,646091.0,279.4163,279.7291,276.5638,276.9686,646091.0
2022-05-18 09:30:00,293.0,295.44,288.93,290.99,761178.0,269.6073,271.8525,265.8623,267.7578,761178.0
2022-05-18 10:00:00,291.31,294.5,290.67,291.09,401431.0,268.0523,270.9876,267.4634,267.8498,401431.0
2022-05-18 10:30:00,290.97,291.75,289.13,291.0,305616.0,267.7394,268.4571,266.0463,267.767,305616.0
2022-05-18 11:00:00,291.04,291.2,286.52,286.87,342266.0,267.8038,267.951,263.6447,263.9667,342266.0
2022-05-18 11:30:00,286.94,288.85,286.47,286.99,278041.0,264.0312,265.7887,263.5987,264.0772,278041.0
2022-05-18 12:00:00,287.0,287.0,284.12,284.88,287655.0,264.0864,264.0864,261.4363,262.1356,287655.0
2022-05-18 12:30:00,284.83,287.03,283.99,286.83,219842.0,262.0896,264.114,261.3167,263.9299,219842.0
2022-05-18 13:00:00,286.83,287.0,284.31,284.98,172763.0,263.9299,264.0864,261.6111,262.2276,172763.0
2022-05-18 13:30:00,284.84,285.52,282.07,282.8,254754.0,262.0988,262.7245,259.55,260.2217,254754.0
2022-05-18 14:00:00,282.81,283.26,281.18,283.11,239543.0,260.2309,260.645,258.731,260.5069,239543.0
2022-05-18 14:30:00,283.18,283.87,281.62,282.3,230784.0,260.5714,261.2063,259.1359,259.7616,230784.0
2022-05-18 15:00:00,282.31,284.35,282.3,283.3,304615.0,259.7708,261.6479,259.7616,260.6818,304615.0
2022-05-18 15:30:00,283.24,285.4,282.82,285.16,655132.0,260.6266,262.6141,260.2401,262.3933,655132.0
2022-05-19 09:30:00,285.5,289.61,284.96,288.68,499902.0,262.7061,266.488,262.2092,265.6322,499902.0
2022-05-19 10:00:00,288.58,291.77,287.67,288.3,394848.0,265.5402,268.4755,264.7029,265.2826,394848.0
2022-05-19 10:30:00,288.2,290.12,287.78,289.2,263937.0,265.1906,266.9573,264.8041,266.1107,263937.0
2022-05-19 11:00:00,289.4,289.63,286.2,287.3,178235.0,266.2948,266.5064,263.3502,264.3624,178235.0
2022-05-19 11:30:00,287.46,289.5,287.23,288.01,155597.0,264.5096,266.3868,264.298,265.0157,155597.0
2022-05-19 12:00:00,288.15,288.79,286.93,288.01,103398.0,265.1446,265.7335,264.022,265.0157,103398.0
2022-05-19 12:30:00,287.96,288.26,286.17,286.85,113170.0,264.9697,265.2458,263.3226,263.9483,113170.0
2022-05-19 13:00:00,286.88,289.27,286.82,288.62,150667.0,263.9759,266.1751,263.9207,265.577,150667.0
2022-05-19 13:30:00,288.62,292.03,288.46,291.04,182115.0,265.577,268.7148,265.4298,267.8038,182115.0
2022-05-19 14:00:00,290.89,290.9,289.56,289.74,92849.0,267.6658,267.675,266.442,266.6076,92849.0
2022-05-19 14:30:00,289.75,291.26,289.54,291.17,132620.0,266.6168,268.0063,266.4236,267.9234,132620.0
2022-05-19 15:00:00,291.11,292.5,290.1,290.3,239537.0,267.8682,269.1473,266.9389,267.1229,239537.0
2022-05-19 15:30:00,290.24,290.51,286.88,287.57,489708.0,267.0677,267.3161,263.9759,264.6109,489708.0
2022-05-20 09:30:00,289.82,290.5,284.83,286.45,439840.0,266.6812,267.3069,262.0896,263.5803,439840.0
2022-05-20 10:00:00,286.59,286.59,282.1,283.76,317831.0,263.7091,263.7091,259.5776,261.105,317831.0
2022-05-20 10:30:00,283.79,283.98,280.93,280.98,191225.0,261.1326,261.3075,258.501,258.547,191225.0
2022-05-20 11:00:00,280.94,282.09,280.75,281.51,180357.0,258.5102,259.5684,258.3354,259.0347,180357.0
2022-05-20 11:30:00,281.52,283.32,281.07,282.92,153507.0,259.0439,260.7002,258.6298,260.3321,153507.0
2022-05-20 12:00:00,283.05,283.28,280.3,281.4,148604.0,260.4517,260.6634,257.9213,258.9335,148604.0
2022-05-20 12:30:00,281.31,282.14,280.57,281.2,269282.0,258.8506,259.6144,258.1697,258.7494,269282.0
2022-05-20 13:00:00,281.16,282.04,279.59,279.93,210456.0,258.7126,259.5224,257.268,257.5808,210456.0
2022-05-20 13:30:00,279.91,283.3,279.81,282.48,249176.0,257.5624,260.6818,257.4704,259.9272,249176.0
2022-05-20 14:00:00,282.6,283.1,281.24,281.65,147663.0,260.0377,260.4977,258.7862,259.1635,147663.0
2022-05-20 14:30:00,281.62,284.9,280.64,284.18,154441.0,259.1359,262.154,258.2341,261.4915,154441.0
2022-05-20 15:00:00,284.19,285.49,283.45,285.39,242118.0,261.5007,262.6969,260.8198,262.6049,242118.0
2022-05-20 15:30:00,285.42,287.45,284.71,287.35,467019.0,262.6325,264.5004,261.9792,264.4084,467019.0
2022-05-23 09:30:00,289.09,290.34,282.8,283.0,351294.0,266.0095,267.1597,260.2217,260.4057,351294.0
2022-05-23 10:00:00,283.13,283.13,280.32,283.05,233780.0,260.5253,260.5253,257.9397,260.4517,233780.0
2022-05-23 10:30:00,283.0,284.11,282.3,283.64,206974.0,260.4057,261.4271,259.7616,260.9946,206974.0
2022-05-23 11:00:00,283.57,285.75,283.51,285.0,177169.0,260.9302,262.9362,260.875,262.246,177169.0
2022-05-23 11:30:00,285.03,286.31,284.86,284.96,118318.0,262.2736,263.4515,262.1172,262.2092,118318.0
2022-05-23 12:00:00,284.96,286.44,284.77,285.91,98657.0,262.2092,263.5711,262.0344,263.0834,98657.0
2022-05-23 12:30:00,285.89,286.78,285.46,286.08,70245.0,263.065,263.8839,262.6693,263.2398,70245.0
2022-05-23 13:00:00,286.01,286.36,284.92,285.08,75237.0,263.1754,263.4975,262.1724,262.3197,75237.0
2022-05-23 13:30:00,285.07,286.07,284.7,285.86,93948.0,262.3105,263.2306,261.97,263.0374,93948.0
2022-05-23 14:00:00,285.91,286.33,285.47,286.05,87894.0,263.0834,263.4699,262.6785,263.2122,87894.0
2022-05-23 14:30:00,286.12,287.1,285.8,285.95,96811.0,263.2766,264.1784,262.9822,263.1202,96811.0
2022-05-23 15:00:00,285.98,286.55,285.21,285.66,121334.0,263.1478,263.6723,262.4393,262.8534,121334.0
2022-05-23 15:30:00,285.64,286.46,284.82,286.11,353566.0,262.8349,263.5895,262.0804,263.2674,353566.0
2022-05-24 09:30:00,284.0,286.9,282.63,286.07,331125.0,261.3259,263.9944,260.0653,263.2306,331125.0
2022-05-24 10:00:00,285.88,285.89,280.65,282.63,342472.0,263.0558,263.065,258.2433,260.0653,342472.0
2022-05-24 10:30:00,282.71,283.79,281.67,283.08,191383.0,260.1389,261.1326,259.1819,260.4793,191383.0
2022-05-24 11:00:00,283.02,284.29,282.26,284.25,134136.0,260.4241,261.5927,259.7248,261.5559,134136.0
2022-05-24 11:30:00,284.26,285.75,282.49,285.0,162433.0,261.5651,262.9362,259.9364,262.246,162433.0
2022-05-24 12:00:00,285.0,286.94,284.57,285.69,103444.0,262.246,264.0312,261.8504,262.881,103444.0
2022-05-24 12:30:00,285.78,286.05,284.8,285.44,85555.0,262.9638,263.2122,262.062,262.6509,85555.0
2022-05-24 13:00:00,285.4,285.86,284.3,285.58,101671.0,262.6141,263.0374,261.6019,262.7797,101671.0
2022-05-24 13:30:00,285.2,287.1,285.09,286.38,90982.0,262.4301,264.1784,262.3289,263.5159,90982.0
2022-05-24 14:00:00,286.34,287.76,285.6,286.5,97641.0,263.4791,264.7857,262.7981,263.6263,97641.0
2022-05-24 14:30:00,286.49,287.48,285.3,286.36,116612.0,263.6171,264.528,262.5221,263.4975,116612.0
2022-05-24 15:00:00,286.36,287.35,285.83,287.29,167078.0,263.4975,264.4084,263.0098,264.3532,167078.0
2022-05-24 15:30:00,287.38,289.32,287.03,288.14,383208.0,264.436,266.2211,264.114,265.1354,383208.0
2022-05-25 09:30:00,285.81,292.25,285.66,289.8,274677.0,262.9914,268.9172,262.8534,266.6628,274677.0
2022-05-25 10:00:00,289.87,293.72,289.34,293.55,192482.0,266.7272,270.2699,266.2395,270.1134,192482.0
2022-05-25 10:30:00,293.6,294.74,293.0,293.31,162424.0,270.1594,271.2084,269.6073,269.8926,162424.0
2022-05-25 11:00:00,293.12,293.72,292.13,292.14,115820.0,269.7178,270.2699,268.8068,268.816,115820.0
2022-05-25 11:30:00,292.13,292.61,290.61,291.79,116667.0,268.8068,269.2485,267.4082,268.4939,116667.0
2022-05-25 12:00:00,291.82,292.39,291.1,292.16,115750.0,268.5215,269.046,267.859,268.8344,115750.0
2022-05-25 12:30:00,292.27,293.15,291.46,292.85,100262.0,268.9356,269.7454,268.1903,269.4693,100262.0
2022-05-25 13:00:00,292.85,293.66,292.29,293.23,80486.0,269.4693,270.2146,268.954,269.819,80486.0
2022-05-25 13:30:00,293.23,293.92,292.19,292.57,69174.0,269.819,270.4539,268.862,269.2117,69174.0
2022-05-25 14:00:00,292.66,294.14,291.04,293.65,131146.0,269.2945,270.6563,267.8038,270.2054,131146.0
2022-05-25 14:30:00,293.74,294.42,293.31,294.29,123529.0,270.2883,270.914,269.8926,270.7943,123529.0
2022-05-25 15:00:00,294.26,295.49,294.07,294.38,143389.0,270.7667,271.8985,270.5919,270.8772,143389.0
2022-05-25 15:30:00,294.51,295.18,293.25,293.64,346609.0,270.9968,271.6133,269.8374,270.1962,346609.0
2022-05-26 09:30:00,297.32,303.45,297.0,300.81,267708.0,273.5824,279.223,273.288,276.7938,267708.0
2022-05-26 10:00:00,300.73,303.17,298.9,302.51,231896.0,276.7202,278.9654,275.0363,278.3581,231896.0
2022-05-26 10:30:00,302.51,302.75,300.0,301.94,170487.0,278.3581,278.5789,276.0485,277.8336,170487.0
2022-05-26 11:00:00,301.87,303.83,301.77,303.21,158755.0,277.7692,279.5727,277.6772,279.0022,158755.0
2022-05-26 11:30:00,303.19,304.16,302.66,303.83,96414.0,278.9838,279.8763,278.4961,279.5727,96414.0
2022-05-26 12:00:00,303.8,304.79,303.37,304.53,115846.0,279.5451,280.456,279.1494,280.2168,115846.0
2022-05-26 12:30:00,304.52,305.43,304.2,305.4,143718.0,280.2076,281.0449,279.9131,281.0173,143718.0
2022-05-26 13:00:00,305.41,305.63,304.24,304.54,95360.0,281.0265,281.229,279.95,280.226,95360.0
2022-05-26 13:30:00,304.54,305.34,303.8,304.56,100432.0,280.226,280.9621,279.5451,280.2444,100432.0
2022-05-26 14:00:00,304.53,304.53,302.66,302.82,100399.0,280.2168,280.2168,278.4961,278.6433,100399.0
2022-05-26 14:30:00,302.85,303.07,301.6,302.65,112454.0,278.6709,278.8734,277.5207,278.4869,112454.0
2022-05-26 15:00:00,302.64,303.29,302.04,302.62,117824.0,278.4777,279.0758,277.9256,278.4593,117824.0
2022-05-26 15:30:00,302.56,304.16,302.5,302.81,355978.0,278.4041,279.8763,278.3489,278.6341,355978.0
2022-05-27 09:30:00,303.54,307.5,303.14,303.52,254544.0,279.3058,282.9497,278.9378,279.2874,254544.0
2022-05-27 10:00:00,303.56,304.5,302.15,302.46,164212.0,279.3242,280.1892,278.0268,278.3121,164212.0
2022-05-27 10:30:00,302.52,303.35,301.6,302.12,157656.0,278.3673,279.131,277.5207,277.9992,157656.0
2022-05-27 11:00:00,302.15,304.29,302.03,304.23,163255.0,278.0268,279.996,277.9164,279.9408,163255.0
2022-05-27 11:30:00,304.13,305.25,304.0,305.11,109942.0,279.8487,280.8793,279.7291,280.7505,109942.0
2022-05-27 12:00:00,305.13,306.18,304.84,306.12,157750.0,280.7689,281.7351,280.5021,281.6799,157750.0
2022-05-27 12:30:00,306.05,306.66,304.9,305.66,102895.0,281.6154,282.1767,280.5573,281.2566,102895.0
2022-05-27 13:00:00,305.77,306.47,305.14,305.56,99570.0,281.3578,282.0019,280.7781,281.1646,99570.0
2022-05-27 13:30:00,305.63,305.7,304.81,305.55,88582.0,281.229,281.2934,280.4744,281.1554,88582.0
2022-05-27 14:00:00,305.55,305.7,305.06,305.19,96608.0,281.1554,281.2934,280.7045,280.8241,96608.0
2022-05-27 14:30:00,305.25,305.69,304.96,305.43,99510.0,280.8793,281.2842,280.6125,281.0449,99510.0
2022-05-27 15:00:00,305.44,307.16,305.34,307.1,164515.0,281.0541,282.6368,280.9621,282.5816,164515.0
2022-05-27 15:30:00,307.1,308.5,306.56,308.46,405643.0,282.5816,283.8698,282.0847,283.833,405643.0
2022-05-31 09:30:00,306.6,307.87,301.61,302.54,427562.0,282.1215,283.2901,277.5299,278.3857,427562.0
2022-05-31 10:00:00,302.37,303.7,300.83,302.9,248109.0,278.2293,279.4531,276.8122,278.7169,248109.0
2022-05-31 10:30:00,302.82,303.82,302.0,303.32,160962.0,278.6433,279.5635,277.8888,279.1034,160962.0
2022-05-31 11:00:00,303.31,303.63,302.19,302.81,93031.0,279.0942,279.3887,278.0636,278.6341,93031.0
2022-05-31 11:30:00,302.71,305.0,302.29,304.5,109498.0,278.5421,280.6493,278.1556,280.1892,109498.0
2022-05-31 12:00:00,304.6,304.98,302.7,303.49,132032.0,280.2812,280.6309,278.5329,279.2598,132032.0
2022-05-31 12:30:00,303.49,305.17,303.35,304.95,73656.0,279.2598,280.8057,279.131,280.6033,73656.0
2022-05-31 13:00:00,304.92,305.12,303.42,303.77,77517.0,280.5757,280.7597,279.1954,279.5175,77517.0
2022-05-31 13:30:00,303.7,305.56,303.67,305.54,105547.0,279.4531,281.1646,279.4255,281.1462,105547.0
2022-05-31 14:00:00,305.53,305.66,304.57,305.02,103703.0,281.137,281.2566,280.2536,280.6677,103703.0
2022-05-31 14:30:00,305.03,305.1,303.21,304.09,130920.0,280.6769,280.7413,279.0022,279.8119,130920.0
2022-05-31 15:00:00,304.07,305.33,303.31,304.93,127877.0,279.7935,280.9529,279.0942,280.5849,127877.0
2022-05-31 15:30:00,304.92,305.68,301.94,302.75,660977.0,280.5757,281.275,277.8336,278.5789,660977.0
2022-06-01 09:30:00,301.74,302.98,299.59,301.96,320634.0,279.4246,280.5729,277.4336,279.6284,320634.0
2022-06-01 10:00:00,302.02,302.23,298.43,298.43,125942.0,279.6839,279.8784,276.3594,276.3594,125942.0
2022-06-01 10:30:00,298.57,299.36,297.88,298.4,93408.0,276.4891,277.2206,275.8501,276.3316,93408.0
2022-06-01 11:00:00,298.41,298.41,297.1,297.57,97253.0,276.3409,276.3409,275.1278,275.563,97253.0
2022-06-01 11:30:00,297.57,298.16,297.24,297.46,82788.0,275.563,276.1094,275.2574,275.4612,82788.0
2022-06-01 12:00:00,297.6,298.43,297.38,298.09,78044.0,275.5908,276.3594,275.3871,276.0446,78044.0
2022-06-01 12:30:00,298.0,298.72,297.76,298.54,63527.0,275.9612,276.628,275.739,276.4613,63527.0
2022-06-01 13:00:00,298.45,298.95,297.92,298.06,60247.0,276.3779,276.841,275.8871,276.0168,60247.0
2022-06-01 13:30:00,297.92,298.85,297.75,298.58,68473.0,275.8871,276.7484,275.7297,276.4983,68473.0
2022-06-01 14:00:00,298.24,299.48,298.1,298.9,76868.0,276.1835,277.3318,276.0538,276.7947,76868.0
2022-06-01 14:30:00,299.0,299.4,298.37,298.4,76194.0,276.8873,277.2577,276.3039,276.3316,76194.0
2022-06-01 15:00:00,298.37,298.97,297.91,298.61,88756.0,276.3039,276.8595,275.8779,276.5261,88756.0
2022-06-01 15:30:00,298.35,299.14,297.03,297.06,239488.0,276.2853,277.0169,275.063,275.0907,239488.0
2022-06-02 09:30:00,298.81,301.39,297.93,300.0,197688.0,276.7113,279.1005,275.8964,277.8133,197688.0
2022-06-02 10:00:00,299.6,300.41,296.71,296.93,131438.0,277.4429,278.193,274.7666,274.9703,131438.0
2022-06-02 10:30:00,296.91,297.73,295.89,296.58,111505.0,274.9518,275.7112,274.0073,274.6462,111505.0
2022-06-02 11:00:00,296.44,298.8,296.21,298.49,90464.0,274.5166,276.7021,274.3036,276.415,90464.0
2022-06-02 11:30:00,298.49,299.33,297.39,298.6,81455.0,276.415,277.1929,275.3963,276.5168,81455.0
2022-06-02 12:00:00,298.6,300.22,298.4,300.19,73694.0,276.5168,278.017,276.3316,277.9893,73694.0
2022-06-02 12:30:00,300.2,301.38,300.03,301.24,167614.0,277.9985,279.0912,277.8411,278.9616,167614.0
2022-06-02 13:00:00,301.28,302.32,301.19,302.05,119826.0,278.9986,279.9617,278.9153,279.7117,119826.0
2022-06-02 13:30:00,302.0,303.09,302.0,303.05,103596.0,279.6654,280.6748,279.6654,280.6377,103596.0
2022-06-02 14:00:00,303.01,303.73,302.73,303.15,116242.0,280.6007,281.2675,280.3414,280.7303,116242.0
2022-06-02 14:30:00,303.19,304.39,303.15,303.24,150287.0,280.7674,281.8786,280.7303,280.8137,150287.0
2022-06-02 15:00:00,303.15,304.37,303.04,303.77,183640.0,280.7303,281.8601,280.6285,281.3045,183640.0
2022-06-02 15:30:00,303.75,306.03,303.68,305.77,411715.0,281.286,283.3974,281.2211,283.1566,411715.0
2022-06-03 09:30:00,303.33,305.82,301.9,304.65,220211.0,280.897,283.2029,279.5728,282.1194,220211.0
2022-06-03 10:00:00,304.65,306.23,304.33,304.75,175364.0,282.1194,283.5826,281.8231,282.212,175364.0
2022-06-03 10:30:00,304.83,305.87,304.09,305.0,108831.0,282.2861,283.2492,281.6008,282.4435,108831.0
2022-06-03 11:00:00,304.88,305.19,303.9,304.32,83349.0,282.3324,282.6195,281.4249,281.8138,83349.0
2022-06-03 11:30:00,304.31,305.49,303.96,304.33,117777.0,281.8046,282.8973,281.4804,281.8231,117777.0
2022-06-03 12:00:00,304.34,306.09,304.28,305.65,87457.0,281.8323,283.4529,281.7768,283.0455,87457.0
2022-06-03 12:30:00,305.69,307.62,305.54,307.62,108127.0,283.0825,284.8698,282.9436,284.8698,108127.0
2022-06-03 13:00:00,307.63,308.46,306.19,306.47,126944.0,284.879,285.6476,283.5455,283.8048,126944.0
2022-06-03 13:30:00,306.36,306.87,305.54,305.93,94072.0,283.7029,284.1752,282.9436,283.3047,94072.0
2022-06-03 14:00:00,306.01,306.52,305.62,306.49,94929.0,283.3788,283.8511,283.0177,283.8233,94929.0
2022-06-03 14:30:00,306.54,306.54,304.9,305.97,84438.0,283.8696,283.8696,282.3509,283.3418,84438.0
2022-06-03 15:00:00,305.94,306.05,304.29,305.02,113421.0,283.314,283.4159,281.786,282.462,113421.0
2022-06-03 15:30:00,304.98,305.7,304.33,305.04,256966.0,282.425,283.0918,281.8231,282.4806,256966.0
2022-06-06 09:30:00,305.56,306.57,303.25,305.24,198626.0,282.9621,283.8974,280.8229,282.6658,198626.0
2022-06-06 10:00:00,305.4,307.22,304.95,306.85,136617.0,282.8139,284.4993,282.3972,284.1567,136617.0
2022-06-06 10:30:00,306.87,307.31,306.26,307.31,73139.0,284.1752,284.5827,283.6103,284.5827,73139.0
2022-06-06 11:00:00,307.38,307.62,304.11,304.86,83952.0,284.6475,284.8698,281.6193,282.3139,83952.0
2022-06-06 11:30:00,304.87,306.26,304.56,306.05,61552.0,282.3231,283.6103,282.0361,283.4159,61552.0
2022-06-06 12:00:00,306.0,306.0,304.5,304.97,77135.0,283.3696,283.3696,281.9805,282.4157,77135.0
2022-06-06 12:30:00,304.86,305.73,304.65,305.56,45865.0,282.3139,283.1195,282.1194,282.9621,45865.0
2022-06-06 13:00:00,305.64,305.64,304.23,305.13,57440.0,283.0362,283.0362,281.7305,282.5639,57440.0
2022-06-06 13:30:00,305.02,305.58,304.43,304.92,60082.0,282.462,282.9806,281.9157,282.3694,60082.0
2022-06-06 14:00:00,304.85,304.87,303.47,303.65,60404.0,282.3046,282.3231,281.0267,281.1934,60404.0
2022-06-06 14:30:00,303.61,304.71,303.38,304.55,66871.0,281.1563,282.175,280.9433,282.0268,66871.0
2022-06-06 15:00:00,304.58,304.87,303.63,304.25,74155.0,282.0546,282.3231,281.1748,281.749,74155.0
2022-06-06 15:30:00,304.19,304.42,303.45,303.78,234527.0,281.6934,281.9064,281.0082,281.3138,234527.0
2022-06-07 09:30:00,295.06,296.72,292.6,296.0,424809.0,273.2386,274.7759,270.9606,274.1091,424809.0
2022-06-07 10:00:00,296.07,297.5,295.11,297.12,171924.0,274.174,275.4982,273.2849,275.1463,171924.0
2022-06-07 10:30:00,297.29,299.69,296.81,299.31,147265.0,275.3037,277.5262,274.8592,277.1743,147265.0
2022-06-07 11:00:00,299.34,300.1,297.73,298.0,84245.0,277.2021,277.9059,275.7112,275.9612,84245.0
2022-06-07 11:30:00,297.94,298.64,297.45,297.65,83411.0,275.9057,276.5539,275.4519,275.6371,83411.0
2022-06-07 12:00:00,297.69,297.86,296.38,297.17,82970.0,275.6741,275.8316,274.461,275.1926,82970.0
2022-06-07 12:30:00,297.15,298.2,296.82,298.18,68310.0,275.1741,276.1464,274.8685,276.1279,68310.0
2022-06-07 13:00:00,298.14,299.7,298.07,299.54,93527.0,276.0909,277.5355,276.026,277.3873,93527.0
2022-06-07 13:30:00,299.59,299.6,297.76,297.99,84649.0,277.4336,277.4429,275.739,275.952,84649.0
2022-06-07 14:00:00,298.03,299.19,297.98,299.07,80418.0,275.989,277.0632,275.9427,276.9521,80418.0
2022-06-07 14:30:00,299.11,299.91,298.7,299.48,108600.0,276.9891,277.73,276.6094,277.3318,108600.0
2022-06-07 15:00:00,299.44,300.78,299.33,300.61,101457.0,277.2947,278.5356,277.1929,278.3782,101457.0
2022-06-07 15:30:00,300.63,302.38,300.58,301.77,348049.0,278.3967,280.0173,278.3504,279.4524,348049.0
2022-06-08 09:30:00,299.78,299.9,295.68,298.43,347278.0,277.6096,277.7207,273.8128,276.3594,347278.0
2022-06-08 10:00:00,298.49,298.99,296.65,298.12,173601.0,276.415,276.878,274.7111,276.0723,173601.0
2022-06-08 10:30:00,298.08,299.38,297.44,298.69,105211.0,276.0353,277.2392,275.4426,276.6002,105211.0
2022-06-08 11:00:00,298.72,300.3,298.25,300.14,84409.0,276.628,278.0911,276.1927,277.943,84409.0
2022-06-08 11:30:00,300.01,300.58,299.45,299.98,81548.0,277.8226,278.3504,277.304,277.7948,81548.0
2022-06-08 12:00:00,300.0,300.58,299.29,299.49,72497.0,277.8133,278.3504,277.1558,277.341,72497.0
2022-06-08 12:30:00,299.46,299.53,298.22,298.8,67518.0,277.3132,277.3781,276.1649,276.7021,67518.0
2022-06-08 13:00:00,298.76,298.78,297.95,297.98,52384.0,276.665,276.6835,275.9149,275.9427,52384.0
2022-06-08 13:30:00,297.94,298.01,297.12,297.16,94891.0,275.9057,275.9705,275.1463,275.1833,94891.0
2022-06-08 14:00:00,297.14,298.27,297.12,297.69,75928.0,275.1648,276.2112,275.1463,275.6741,75928.0
2022-06-08 14:30:00,297.67,298.33,297.34,297.83,67917.0,275.6556,276.2668,275.35,275.8038,67917.0
2022-06-08 15:00:00,297.84,298.37,296.85,298.22,121330.0,275.813,276.3039,274.8963,276.1649,121330.0
2022-06-08 15:30:00,298.25,298.47,297.2,297.65,213136.0,276.1927,276.3965,275.2204,275.6371,213136.0
2022-06-09 09:30:00,297.76,305.93,297.35,305.82,460482.0,275.739,283.3047,275.3593,283.2029,460482.0
2022-06-09 10:00:00,305.79,306.85,304.03,304.28,315158.0,283.1751,284.1567,281.5453,281.7768,315158.0
2022-06-09 10:30:00,304.35,304.62,302.83,303.59,225606.0,281.8416,282.0916,280.434,281.1378,225606.0
2022-06-09 11:00:00,303.53,304.08,302.35,303.16,175634.0,281.0822,281.5916,279.9895,280.7396,175634.0
2022-06-09 11:30:00,303.12,304.46,302.49,304.46,86539.0,280.7026,281.9435,280.1192,281.9435,86539.0
2022-06-09 12:00:00,304.33,304.95,303.16,304.68,147841.0,281.8231,282.3972,280.7396,282.1472,147841.0
2022-06-09 12:30:00,304.69,306.47,304.64,306.27,137098.0,282.1565,283.8048,282.1102,283.6196,137098.0
2022-06-09 13:00:00,306.23,306.88,305.62,305.65,111644.0,283.5826,284.1845,283.0177,283.0455,111644.0
2022-06-09 13:30:00,305.61,305.66,304.19,304.88,104233.0,283.0084,283.0547,281.6934,282.3324,104233.0
2022-06-09 14:00:00,304.98,304.98,303.59,303.73,65802.0,282.425,282.425,281.1378,281.2675,65802.0
2022-06-09 14:30:00,303.67,303.73,302.82,302.83,89462.0,281.2119,281.2675,280.4248,280.434,89462.0
2022-06-09 15:00:00,302.76,302.78,301.01,301.29,161812.0,280.3692,280.3877,278.7486,279.0079,161812.0
2022-06-09 15:30:00,301.29,301.63,299.71,299.72,342475.0,279.0079,279.3228,277.5448,277.554,342475.0
2022-06-10 09:30:00,291.5,296.5,291.4,292.84,328734.0,269.9419,274.5722,269.8493,271.1828,328734.0
2022-06-10 10:00:00,292.68,292.72,288.64,290.0,295391.0,271.0347,271.0717,267.2934,268.5529,295391.0
2022-06-10 10:30:00,289.92,293.15,289.92,291.64,148898.0,268.4788,271.4699,268.4788,270.0716,148898.0
2022-06-10 11:00:00,291.64,292.61,290.67,291.13,105907.0,270.0716,270.9698,269.1733,269.5993,105907.0
2022-06-10 11:30:00,291.15,292.0,289.65,290.52,115996.0,269.6178,270.405,268.2287,269.0344,115996.0
2022-06-10 12:00:00,290.57,291.64,290.1,290.62,125154.0,269.0807,270.0716,268.6455,269.127,125154.0
2022-06-10 12:30:00,290.74,290.83,289.28,289.57,125764.0,269.2381,269.3215,267.8861,268.1547,125764.0
2022-06-10 13:00:00,289.57,290.74,289.41,290.73,122115.0,268.1547,269.2381,268.0065,269.2289,122115.0
2022-06-10 13:30:00,290.67,291.17,289.33,290.05,147689.0,269.1733,269.6363,267.9324,268.5992,147689.0
2022-06-10 14:00:00,290.07,290.59,289.2,289.6,114257.0,268.6177,269.0992,267.812,268.1824,114257.0
2022-06-10 14:30:00,289.75,291.69,289.33,291.46,121199.0,268.3214,270.1179,267.9324,269.9049,121199.0
2022-06-10 15:00:00,291.49,292.44,290.17,292.02,141868.0,269.9327,270.8124,268.7103,270.4235,141868.0
2022-06-10 15:30:00,291.99,292.2,289.23,289.36,365081.0,270.3957,270.5902,267.8398,267.9602,365081.0
2022-06-13 09:30:00,284.26,286.82,283.0,283.39,413622.0,263.2374,265.608,262.0706,262.4317,413622.0
2022-06-13 10:00:00,283.42,285.33,282.4,282.79,168357.0,262.4595,264.2282,261.5149,261.8761,168357.0
2022-06-13 10:30:00,282.87,283.41,281.34,282.27,169373.0,261.9502,262.4502,260.5333,261.3945,169373.0
2022-06-13 11:00:00,282.25,283.21,281.47,282.46,176375.0,261.376,262.265,260.6537,261.5705,176375.0
2022-06-13 11:30:00,282.4,283.54,281.51,282.3,156812.0,261.5149,262.5706,260.6907,261.4223,156812.0
2022-06-13 12:00:00,282.25,284.09,281.83,283.66,117951.0,261.376,263.0799,260.9871,262.6817,117951.0
2022-06-13 12:30:00,283.66,285.63,283.36,284.23,123451.0,262.6817,264.506,262.4039,263.2096,123451.0
2022-06-13 13:00:00,284.18,285.15,283.52,284.95,80762.0,263.1633,264.0615,262.5521,263.8763,80762.0
2022-06-13 13:30:00,284.93,286.8,284.38,285.5,129409.0,263.8578,265.5895,263.3485,264.3857,129409.0
2022-06-13 14:00:00,285.55,285.55,283.02,283.69,89777.0,264.432,264.432,262.0891,262.7095,89777.0
2022-06-13 14:30:00,283.79,284.63,282.46,282.65,114186.0,262.8021,263.58,261.5705,261.7464,114186.0
2022-06-13 15:00:00,282.46,284.08,281.99,282.03,174683.0,261.5705,263.0707,261.1352,261.1723,174683.0
2022-06-13 15:30:00,282.0,283.81,281.28,283.37,464369.0,261.1445,262.8206,260.4778,262.4132,464369.0
2022-06-14 09:30:00,283.21,286.39,281.54,285.33,247900.0,262.265,265.2098,260.7185,264.2282,247900.0
2022-06-14 10:00:00,285.29,285.8,282.28,282.29,137325.0,264.1912,264.6635,261.4038,261.4131,137325.0
2022-06-14 10:30:00,282.29,282.5,280.36,281.6,175349.0,261.4131,261.6075,259.6258,260.7741,175349.0
2022-06-14 11:00:00,281.57,282.22,279.74,280.46,146942.0,260.7463,261.3482,259.0516,259.7184,146942.0
2022-06-14 11:30:00,280.44,281.65,280.2,281.23,100478.0,259.6999,260.8204,259.4776,260.4315,100478.0
2022-06-14 12:00:00,281.2,281.2,277.43,278.09,199612.0,260.4037,260.4037,256.9125,257.5237,199612.0
2022-06-14 12:30:00,278.24,279.22,278.12,279.19,114097.0,257.6626,258.5701,257.5515,258.5423,114097.0
2022-06-14 13:00:00,279.12,280.47,278.73,279.04,126583.0,258.4775,259.7277,258.1163,258.4034,126583.0
2022-06-14 13:30:00,279.05,279.2,277.25,277.65,127683.0,258.4127,258.5516,256.7458,257.1162,127683.0
2022-06-14 14:00:00,277.65,279.7,277.65,279.58,110593.0,257.1162,259.0146,257.1162,258.9035,110593.0
2022-06-14 14:30:00,279.47,280.01,278.49,278.8,115640.0,258.8016,259.3017,257.8941,258.1812,115640.0
2022-06-14 15:00:00,278.79,278.95,276.59,278.03,141883.0,258.1719,258.3201,256.1346,257.4681,141883.0
2022-06-14 15:30:00,278.16,279.9,277.95,278.77,362110.0,257.5885,259.1998,257.394,258.1534,362110.0
2022-06-15 09:30:00,281.0,283.27,279.62,282.87,233339.0,260.2185,262.3206,258.9405,261.9502,233339.0
2022-06-15 10:00:00,282.72,283.59,279.11,279.5,217914.0,261.8113,262.6169,258.4682,258.8294,217914.0
2022-06-15 10:30:00,279.55,280.47,278.33,278.88,186478.0,258.8757,259.7277,257.7459,258.2552,186478.0
2022-06-15 11:00:00,278.9,279.04,277.46,278.47,79401.0,258.2738,258.4034,256.9403,257.8756,79401.0
2022-06-15 11:30:00,278.54,278.63,277.19,277.99,75744.0,257.9404,258.0237,256.6902,257.4311,75744.0
2022-06-15 12:00:00,277.98,279.44,277.71,279.17,117542.0,257.4218,258.7738,257.1718,258.5238,117542.0
2022-06-15 12:30:00,279.14,279.39,277.78,277.96,74494.0,258.496,258.7275,257.2366,257.4033,74494.0
2022-06-15 13:00:00,277.96,279.13,277.79,279.07,70467.0,257.4033,258.4868,257.2459,258.4312,70467.0
2022-06-15 13:30:00,279.09,280.03,278.23,279.75,77204.0,258.4497,259.3202,257.6533,259.0609,77204.0
2022-06-15 14:00:00,279.55,280.57,276.36,276.82,133079.0,258.8757,259.8203,255.9216,256.3476,133079.0
2022-06-15 14:30:00,276.8,281.54,275.47,279.25,217235.0,256.3291,260.7185,255.0974,258.5979,217235.0
2022-06-15 15:00:00,279.06,282.09,278.63,282.01,153186.0,258.4219,261.2279,258.0237,261.1538,153186.0
2022-06-15 15:30:00,282.09,283.28,278.83,279.7,393704.0,261.2279,262.3298,258.2089,259.0146,393704.0
2022-06-16 09:30:00,274.92,276.11,269.73,275.46,637259.0,254.5881,255.6901,249.7819,255.0882,637259.0
2022-06-16 10:00:00,275.46,275.6,272.67,273.66,296824.0,255.0882,255.2178,252.5045,253.4213,296824.0
2022-06-16 10:30:00,273.58,273.77,271.18,272.25,227551.0,253.3472,253.5232,251.1247,252.1156,227551.0
2022-06-16 11:00:00,272.27,272.7,270.66,271.91,205704.0,252.1341,252.5323,250.6432,251.8007,205704.0
2022-06-16 11:30:00,271.86,272.75,271.32,272.63,119284.0,251.7544,252.5786,251.2544,252.4675,119284.0
2022-06-16 12:00:00,272.6,272.85,271.46,272.64,153923.0,252.4397,252.6712,251.384,252.4767,153923.0
2022-06-16 12:30:00,272.63,273.57,271.63,273.14,142314.0,252.4675,253.338,251.5414,252.9398,142314.0
2022-06-16 13:00:00,273.19,273.85,271.83,273.23,136900.0,252.9861,253.5972,251.7266,253.0231,136900.0
2022-06-16 13:30:00,273.22,273.67,272.6,272.77,126018.0,253.0138,253.4306,252.4397,252.5971,126018.0
2022-06-16 14:00:00,272.75,273.36,271.18,271.18,150786.0,252.5786,253.1435,251.1247,251.1247,150786.0
2022-06-16 14:30:00,271.18,272.34,270.06,270.58,178426.0,251.1247,252.1989,250.0875,250.5691,178426.0
2022-06-16 15:00:00,270.55,273.99,270.48,273.63,174264.0,250.5413,253.7269,250.4765,253.3935,174264.0
2022-06-16 15:30:00,273.61,273.83,271.51,273.63,569847.0,253.375,253.5787,251.4303,253.3935,569847.0
2022-06-17 09:30:00,271.0,276.62,271.0,274.5,1078349.0,250.958,256.1624,250.958,254.1992,1078349.0
2022-06-17 10:00:00,274.56,274.64,271.55,271.94,212391.0,254.2547,254.3288,251.4673,251.8285,212391.0
2022-06-17 10:30:00,271.99,274.06,271.4,272.47,225651.0,251.8748,253.7917,251.3284,252.3193,225651.0
2022-06-17 11:00:00,272.38,275.9,271.86,274.79,171792.0,252.236,255.4956,251.7544,254.4677,171792.0
2022-06-17 11:30:00,274.82,275.36,272.36,272.93,95853.0,254.4955,254.9956,252.2174,252.7453,95853.0
2022-06-17 12:00:00,272.86,273.79,272.25,273.07,82579.0,252.6805,253.5417,252.1156,252.8749,82579.0
2022-06-17 12:30:00,273.06,273.82,272.64,273.25,77815.0,252.8657,253.5695,252.4767,253.0416,77815.0
2022-06-17 13:00:00,273.19,274.68,273.0,273.13,153938.0,252.9861,254.3659,252.8101,252.9305,153938.0
2022-06-17 13:30:00,273.13,273.93,272.6,273.35,92643.0,252.9305,253.6713,252.4397,253.1342,92643.0
2022-06-17 14:00:00,273.39,273.88,273.06,273.09,84707.0,253.1713,253.625,252.8657,252.8935,84707.0
2022-06-17 14:30:00,273.04,274.32,272.62,273.07,114480.0,252.8471,254.0325,252.4582,252.8749,114480.0
2022-06-17 15:00:00,273.12,273.63,270.96,272.4,191081.0,252.9212,253.3935,250.921,252.2545,191081.0
2022-06-17 15:30:00,272.46,272.63,270.39,270.46,603287.0,252.31,252.4675,250.3931,250.458,603287.0
2022-06-21 09:30:00,273.69,273.92,270.21,272.26,421833.0,253.4491,253.6621,250.2264,252.1248,421833.0
2022-06-21 10:00:00,272.25,273.37,270.38,272.42,259448.0,252.1156,253.1527,250.3839,252.273,259448.0
2022-06-21 10:30:00,272.42,273.46,271.34,272.22,281694.0,252.273,253.2361,251.2729,252.0878,281694.0
2022-06-21 11:00:00,272.17,272.24,269.7,269.78,185858.0,252.0415,252.1063,249.7542,249.8282,185858.0
2022-06-21 11:30:00,269.81,270.9,268.62,268.79,222151.0,249.856,250.8654,248.754,248.9115,222151.0
2022-06-21 12:00:00,268.87,269.14,267.42,268.25,172911.0,248.9855,249.2356,247.6428,248.4114,172911.0
2022-06-21 12:30:00,268.25,269.21,267.83,268.94,130092.0,248.4114,249.3004,248.0225,249.0504,130092.0
2022-06-21 13:00:00,268.94,269.31,268.57,268.67,131839.0,249.0504,249.393,248.7077,248.8003,131839.0
2022-06-21 13:30:00,268.71,269.42,268.14,268.37,129983.0,248.8374,249.4949,248.3095,248.5225,129983.0
2022-06-21 14:00:00,268.36,269.11,267.95,268.79,153554.0,248.5133,249.2078,248.1336,248.9115,153554.0
2022-06-21 14:30:00,268.81,270.02,268.53,269.94,142191.0,248.93,250.0505,248.6707,249.9764,142191.0
2022-06-21 15:00:00,269.98,270.34,269.62,269.79,157100.0,250.0135,250.3468,249.6801,249.8375,157100.0
2022-06-21 15:30:00,269.79,270.02,269.0,269.26,399586.0,249.8375,250.0505,249.1059,249.3467,399586.0
2022-06-22 09:30:00,266.39,267.88,264.51,265.67,380046.0,246.689,248.0688,244.948,246.0222,380046.0
2022-06-22 10:00:00,265.52,271.08,265.46,270.12,177641.0,245.8833,251.0321,245.8277,250.1431,177641.0
2022-06-22 10:30:00,270.19,271.1,269.42,269.67,94672.0,250.2079,251.0506,249.4949,249.7264,94672.0
2022-06-22 11:00:00,269.57,270.42,268.91,269.88,73303.0,249.6338,250.4209,249.0226,249.9208,73303.0
2022-06-22 11:30:00,269.87,270.51,267.27,267.92,159663.0,249.9116,250.5043,247.5039,248.1058,159663.0
2022-06-22 12:00:00,268.04,268.98,267.72,268.57,69587.0,248.2169,249.0874,247.9206,248.7077,69587.0
2022-06-22 12:30:00,268.55,269.79,268.48,269.7,82695.0,248.6892,249.8375,248.6244,249.7542,82695.0
2022-06-22 13:00:00,269.69,269.79,269.02,269.6,86355.0,249.7449,249.8375,249.1245,249.6616,86355.0
2022-06-22 13:30:00,269.71,270.32,269.28,269.96,109766.0,249.7634,250.3283,249.3652,249.9949,109766.0
2022-06-22 14:00:00,269.98,271.77,269.92,270.44,95593.0,250.0135,251.6711,249.9579,250.4394,95593.0
2022-06-22 14:30:00,270.49,270.72,268.71,269.95,234459.0,250.4857,250.6987,248.8374,249.9857,234459.0
2022-06-22 15:00:00,269.93,270.62,269.73,269.87,117958.0,249.9672,250.6061,249.7819,249.9116,117958.0
2022-06-22 15:30:00,269.83,270.03,268.42,268.92,377753.0,249.8745,250.0598,248.5688,249.0318,377753.0
2022-06-23 09:30:00,270.0,275.1,269.89,273.72,358008.0,250.032,254.7548,249.9301,253.4769,358008.0
2022-06-23 10:00:00,273.88,274.37,270.46,271.63,196050.0,253.625,254.0788,250.458,251.5414,196050.0
2022-06-23 10:30:00,271.76,272.86,270.86,272.59,168089.0,251.6618,252.6805,250.8284,252.4304,168089.0
2022-06-23 11:00:00,272.61,273.9,272.22,272.82,132938.0,252.449,253.6435,252.0878,252.6434,132938.0
2022-06-23 11:30:00,272.85,273.57,272.15,272.53,115944.0,252.6712,253.338,252.023,252.3749,115944.0
2022-06-23 12:00:00,272.59,272.91,271.41,272.47,57361.0,252.4304,252.7268,251.3377,252.3193,57361.0
2022-06-23 12:30:00,272.49,272.58,271.37,271.67,67251.0,252.3378,252.4212,251.3007,251.5785,67251.0
2022-06-23 13:00:00,271.61,272.8,271.28,272.39,94118.0,251.5229,252.6249,251.2173,252.2452,94118.0
2022-06-23 13:30:00,272.42,272.84,272.03,272.25,87796.0,252.273,252.6619,251.9118,252.1156,87796.0
2022-06-23 14:00:00,272.28,272.3,270.84,271.75,164977.0,252.1434,252.1619,250.8099,251.6526,164977.0
2022-06-23 14:30:00,271.85,273.6,271.84,273.6,58315.0,251.7452,253.3657,251.7359,253.3657,58315.0
2022-06-23 15:00:00,273.59,273.77,273.4,273.55,87728.0,253.3565,253.5232,253.1805,253.3194,87728.0
2022-06-23 15:30:00,273.54,275.59,273.51,275.37,322222.0,253.3102,255.2086,253.2824,255.0048,322222.0
2022-06-24 09:30:00,277.47,278.1,273.92,276.53,242792.0,256.9495,257.5329,253.6621,256.079,242792.0
2022-06-24 10:00:00,276.64,279.85,276.51,279.35,182878.0,256.1809,259.1535,256.0605,258.6905,182878.0
2022-06-24 10:30:00,279.33,281.82,279.29,281.82,185078.0,258.672,260.9778,258.6349,260.9778,185078.0
2022-06-24 11:00:00,281.9,283.31,281.9,282.92,131900.0,261.0519,262.3576,261.0519,261.9965,131900.0
2022-06-24 11:30:00,282.83,283.32,282.48,283.1,80057.0,261.9131,262.3669,261.589,262.1632,80057.0
2022-06-24 12:00:00,283.02,283.46,282.77,282.97,126294.0,262.0891,262.4965,261.8576,262.0428,126294.0
2022-06-24 12:30:00,282.91,283.45,281.83,282.07,109808.0,261.9872,262.4873,260.9871,261.2093,109808.0
2022-06-24 13:00:00,282.1,282.7,281.65,281.75,80468.0,261.2371,261.7927,260.8204,260.913,80468.0
2022-06-24 13:30:00,281.7,282.56,281.56,282.01,88926.0,260.8667,261.6631,260.737,261.1538,88926.0
2022-06-24 14:00:00,282.08,282.12,280.91,280.93,82443.0,261.2186,261.2556,260.1351,260.1536,82443.0
2022-06-24 14:30:00,280.97,281.41,280.47,281.3,99483.0,260.1907,260.5981,259.7277,260.4963,99483.0
2022-06-24 15:00:00,281.22,281.34,280.83,281.04,155903.0,260.4222,260.5333,260.061,260.2555,155903.0
2022-06-24 15:30:00,281.06,283.0,280.88,282.96,477133.0,260.274,262.0706,260.1073,262.0335,477133.0
2022-06-27 09:30:00,284.46,285.0,282.28,283.36,162132.0,263.4226,263.9226,261.4038,262.4039,162132.0
2022-06-27 10:00:00,283.49,284.8,282.09,283.09,117455.0,262.5243,263.7374,261.2279,262.1539,117455.0
2022-06-27 10:30:00,283.13,284.35,283.04,283.87,104789.0,262.1909,263.3207,262.1076,262.8762,104789.0
2022-06-27 11:00:00,283.8,284.09,283.19,283.88,102037.0,262.8114,263.0799,262.2465,262.8855,102037.0
2022-06-27 11:30:00,283.83,284.17,283.07,283.49,62647.0,262.8392,263.154,262.1354,262.5243,62647.0
2022-06-27 12:00:00,283.53,283.6,282.63,282.86,61913.0,262.5614,262.6262,261.7279,261.9409,61913.0
2022-06-27 12:30:00,282.87,283.52,282.42,283.29,42026.0,261.9502,262.5521,261.5334,262.3391,42026.0
2022-06-27 13:00:00,283.37,283.37,282.51,282.86,92425.0,262.4132,262.4132,261.6168,261.9409,92425.0
2022-06-27 13:30:00,282.8,282.96,281.82,281.95,51970.0,261.8853,262.0335,260.9778,261.0982,51970.0
2022-06-27 14:00:00,281.95,282.83,281.7,282.35,62669.0,261.0982,261.9131,260.8667,261.4686,62669.0
2022-06-27 14:30:00,282.24,283.23,282.23,282.94,55257.0,261.3668,262.2835,261.3575,262.015,55257.0
2022-06-27 15:00:00,282.93,282.98,281.49,282.59,82250.0,262.0057,262.052,260.6722,261.6909,82250.0
2022-06-27 15:30:00,282.5,282.85,281.49,282.83,227635.0,261.6075,261.9316,260.6722,261.9131,227635.0
2022-06-28 09:30:00,283.78,285.6,281.36,281.81,209494.0,262.7929,264.4783,260.5518,260.9686,209494.0
2022-06-28 10:00:00,281.64,282.25,275.97,277.49,425360.0,260.8111,261.376,255.5605,256.968,425360.0
2022-06-28 10:30:00,277.47,277.85,276.0,276.94,190277.0,256.9495,257.3014,255.5882,256.4587,190277.0
2022-06-28 11:00:00,276.93,276.93,275.14,275.36,89438.0,256.4495,256.4495,254.7918,254.9956,89438.0
2022-06-28 11:30:00,275.33,275.84,273.65,273.65,137576.0,254.9678,255.4401,253.412,253.412,137576.0
2022-06-28 12:00:00,273.51,274.12,273.04,273.74,113988.0,253.2824,253.8473,252.8471,253.4954,113988.0
2022-06-28 12:30:00,273.66,274.07,272.83,273.13,101423.0,253.4213,253.801,252.6527,252.9305,101423.0
2022-06-28 13:00:00,273.11,273.32,271.45,273.31,139702.0,252.912,253.1064,251.3747,253.0972,139702.0
2022-06-28 13:30:00,273.24,273.38,272.59,272.63,69436.0,253.0324,253.162,252.4304,252.4675,69436.0
2022-06-28 14:00:00,272.64,273.24,271.5,272.1,77880.0,252.4767,253.0324,251.421,251.9767,77880.0
2022-06-28 14:30:00,272.04,272.17,271.17,271.35,104107.0,251.9211,252.0415,251.1154,251.2821,104107.0
2022-06-28 15:00:00,271.31,271.53,269.82,270.34,118630.0,251.2451,251.4488,249.8653,250.3468,118630.0
2022-06-28 15:30:00,270.27,271.23,269.9,270.19,271751.0,250.282,251.171,249.9394,250.2079,271751.0
2022-06-29 09:30:00,271.58,274.91,268.8,273.38,216320.0,251.4951,254.5789,248.9207,253.162,216320.0
2022-06-29 10:00:00,273.69,274.3,272.46,273.34,107347.0,253.4491,254.014,252.31,253.125,107347.0
2022-06-29 10:30:00,273.25,274.97,273.0,274.15,74702.0,253.0416,254.6344,252.8101,253.8751,74702.0
2022-06-29 11:00:00,274.0,274.61,272.82,273.76,89524.0,253.7362,254.301,252.6434,253.5139,89524.0
2022-06-29 11:30:00,273.72,274.5,273.62,273.97,64274.0,253.4769,254.1992,253.3843,253.7084,64274.0
2022-06-29 12:00:00,273.99,274.17,272.76,273.11,44630.0,253.7269,253.8936,252.5879,252.912,44630.0
2022-06-29 12:30:00,272.96,274.05,272.96,273.93,62767.0,252.7731,253.7825,252.7731,253.6713,62767.0
2022-06-29 13:00:00,274.08,274.64,273.69,274.58,64262.0,253.8102,254.3288,253.4491,254.2733,64262.0
2022-06-29 13:30:00,274.58,275.47,274.01,275.39,82928.0,254.2733,255.0974,253.7454,255.0234,82928.0
2022-06-29 14:00:00,275.32,276.16,275.26,275.75,82783.0,254.9585,255.7364,254.903,255.3567,82783.0
2022-06-29 14:30:00,275.68,275.75,273.59,273.62,81668.0,255.2919,255.3567,253.3565,253.3843,81668.0
2022-06-29 15:00:00,273.59,274.49,273.33,274.46,78294.0,253.3565,254.1899,253.1157,254.1621,78294.0
2022-06-29 15:30:00,274.51,274.51,273.12,273.73,202792.0,254.2084,254.2084,252.9212,253.4861,202792.0
2022-06-30 09:30:00,270.73,271.9,268.29,269.24,247999.0,250.708,251.7915,248.4484,249.3282,247999.0
2022-06-30 10:00:00,269.16,271.55,268.04,271.1,120709.0,249.2541,251.4673,248.2169,251.0506,120709.0
2022-06-30 10:30:00,271.03,273.94,270.88,273.6,177146.0,250.9858,253.6806,250.8469,253.3657,177146.0
2022-06-30 11:00:00,273.6,275.71,273.25,275.41,137517.0,253.3657,255.3197,253.0416,255.0419,137517.0
2022-06-30 11:30:00,275.45,276.26,274.79,275.65,112559.0,255.0789,255.829,254.4677,255.2641,112559.0
2022-06-30 12:00:00,275.55,276.67,274.05,276.67,76252.0,255.1715,256.2087,253.7825,256.2087,76252.0
2022-06-30 12:30:00,276.72,277.04,275.19,275.42,57543.0,256.255,256.5513,254.8381,255.0511,57543.0
2022-06-30 13:00:00,275.48,276.33,274.86,276.06,71157.0,255.1067,255.8938,254.5326,255.6438,71157.0
2022-06-30 13:30:00,276.14,276.87,275.52,276.34,66597.0,255.7179,256.3939,255.1437,255.9031,66597.0
2022-06-30 14:00:00,276.38,276.48,274.72,275.31,69426.0,255.9401,256.0327,254.4029,254.9493,69426.0
2022-06-30 14:30:00,275.2,275.43,274.06,274.5,47390.0,254.8474,255.0604,253.7917,254.1992,47390.0
2022-06-30 15:00:00,274.45,274.66,272.95,274.46,86523.0,254.1529,254.3473,252.7638,254.1621,86523.0
2022-06-30 15:30:00,274.47,275.25,272.81,274.5,397811.0,254.1714,254.8937,252.6342,254.1992,397811.0
2022-07-01 09:30:00,275.73,280.75,274.55,279.97,298218.0,255.3382,259.987,254.2455,259.2646,298218.0
2022-07-01 10:00:00,280.03,280.67,276.12,277.17,84398.0,259.3202,259.9129,255.6994,256.6717,84398.0
2022-07-01 10:30:00,277.04,277.23,274.87,275.32,105920.0,256.5513,256.7273,254.5418,254.9585,105920.0
2022-07-01 11:00:00,275.27,277.04,274.86,276.12,87774.0,254.9122,256.5513,254.5326,255.6994,87774.0
2022-07-01 11:30:00,276.25,277.26,275.73,275.91,48185.0,255.8198,256.7551,255.3382,255.5049,48185.0
2022-07-01 12:00:00,275.91,277.0,275.41,276.5,59577.0,255.5049,256.5143,255.0419,256.0513,59577.0
2022-07-01 12:30:00,276.53,276.82,276.11,276.19,52986.0,256.079,256.3476,255.6901,255.7642,52986.0
2022-07-01 13:00:00,276.16,276.56,275.7,276.54,44115.0,255.7364,256.1068,255.3104,256.0883,44115.0
2022-07-01 13:30:00,276.59,278.14,276.4,278.13,59005.0,256.1346,257.57,255.9587,257.5607,59005.0
2022-07-01 14:00:00,278.09,278.94,277.53,278.55,65112.0,257.5237,258.3108,257.0051,257.9497,65112.0
2022-07-01 14:30:00,278.56,279.46,278.56,279.15,72489.0,257.9589,258.7924,257.9589,258.5053,72489.0
2022-07-01 15:00:00,279.22,279.41,278.4,278.86,81939.0,258.5701,258.7461,257.8107,258.2367,81939.0
2022-07-01 15:30:00,278.89,279.69,278.52,279.05,268896.0,258.2645,259.0053,257.9219,258.4127,268896.0
2022-07-05 09:30:00,275.5,278.88,275.03,277.16,169572.0,255.1252,258.2552,254.69,256.6625,169572.0
2022-07-05 10:00:00,276.99,278.42,276.41,276.89,99047.0,256.505,257.8293,255.9679,256.4124,99047.0
2022-07-05 10:30:00,276.88,277.82,275.76,277.46,117197.0,256.4032,257.2736,255.366,256.9403,117197.0
2022-07-05 11:00:00,277.26,277.98,276.59,277.85,70349.0,256.7551,257.4218,256.1346,257.3014,70349.0
2022-07-05 11:30:00,277.99,279.84,277.83,279.22,101758.0,257.4311,259.1443,257.2829,258.5701,101758.0
2022-07-05 12:00:00,279.29,280.87,278.81,280.44,80000.0,258.6349,260.0981,258.1904,259.6999,80000.0
2022-07-05 12:30:00,280.46,280.59,279.42,279.5,53436.0,259.7184,259.8388,258.7553,258.8294,53436.0
2022-07-05 13:00:00,279.36,281.15,279.31,280.89,72845.0,258.6998,260.3574,258.6534,260.1166,72845.0
2022-07-05 13:30:00,280.96,281.41,280.27,280.6,71686.0,260.1814,260.5981,259.5425,259.848,71686.0
2022-07-05 14:00:00,280.56,281.87,280.33,281.76,55958.0,259.811,261.0241,259.598,260.9223,55958.0
2022-07-05 14:30:00,281.78,282.57,281.6,281.89,92035.0,260.9408,261.6724,260.7741,261.0426,92035.0
2022-07-05 15:00:00,281.84,283.3,281.46,283.13,128155.0,260.9963,262.3484,260.6444,262.1909,128155.0
2022-07-05 15:30:00,283.08,283.73,282.86,283.73,269494.0,262.1446,262.7466,261.9409,262.7466,269494.0
2022-07-06 09:30:00,284.99,285.93,281.78,284.13,145317.0,263.9134,264.7839,260.9408,263.117,145317.0
2022-07-06 10:00:00,284.13,284.75,282.28,282.8,69575.0,263.117,263.6911,261.4038,261.8853,69575.0
2022-07-06 10:30:00,282.94,284.63,282.45,284.25,69500.0,262.015,263.58,261.5612,263.2281,69500.0
2022-07-06 11:00:00,284.25,284.33,282.25,282.73,56646.0,263.2281,263.3022,261.376,261.8205,56646.0
2022-07-06 11:30:00,282.75,282.75,280.83,281.41,42058.0,261.839,261.839,260.061,260.5981,42058.0
2022-07-06 12:00:00,281.33,281.35,280.52,280.96,45878.0,260.5241,260.5426,259.774,260.1814,45878.0
2022-07-06 12:30:00,281.04,281.37,280.74,281.2,26098.0,260.2555,260.5611,259.9777,260.4037,26098.0
2022-07-06 13:00:00,281.18,281.93,281.18,281.39,32387.0,260.3852,261.0797,260.3852,260.5796,32387.0
2022-07-06 13:30:00,281.15,281.53,281.01,281.49,34400.0,260.3574,260.7093,260.2277,260.6722,34400.0
2022-07-06 14:00:00,281.44,282.96,280.67,282.82,66601.0,260.6259,262.0335,259.9129,261.9039,66601.0
2022-07-06 14:30:00,282.95,284.73,282.66,284.59,96167.0,262.0242,263.6726,261.7557,263.543,96167.0
2022-07-06 15:00:00,284.62,284.9,283.83,284.82,69539.0,263.5707,263.83,262.8392,263.756,69539.0
2022-07-06 15:30:00,284.78,285.38,283.15,283.63,209047.0,263.7189,264.2745,262.2095,262.654,209047.0
2022-07-07 09:30:00,282.84,283.96,281.53,282.76,181939.0,261.9224,262.9596,260.7093,261.8483,181939.0
2022-07-07 10:00:00,282.83,283.0,281.45,282.96,143182.0,261.9131,262.0706,260.6352,262.0335,143182.0
2022-07-07 10:30:00,282.96,284.32,282.44,284.17,119517.0,262.0335,263.2929,261.552,263.154,119517.0
2022-07-07 11:00:00,284.24,285.22,284.23,284.48,84895.0,263.2188,264.1264,263.2096,263.4411,84895.0
2022-07-07 11:30:00,284.32,285.76,284.3,285.25,103059.0,263.2929,264.6264,263.2744,264.1542,103059.0
2022-07-07 12:00:00,285.3,286.07,284.92,285.23,81217.0,264.2005,264.9135,263.8486,264.1356,81217.0
2022-07-07 12:30:00,285.24,285.54,285.01,285.05,59362.0,264.1449,264.4227,263.9319,263.9689,59362.0
2022-07-07 13:00:00,285.1,285.41,284.39,284.42,66936.0,264.0152,264.3023,263.3578,263.3855,66936.0
2022-07-07 13:30:00,284.38,284.64,283.88,284.28,50500.0,263.3485,263.5893,262.8855,263.2559,50500.0
2022-07-07 14:00:00,284.3,285.42,284.23,285.39,111165.0,263.2744,264.3116,263.2096,264.2838,111165.0
2022-07-07 14:30:00,285.41,285.54,284.79,285.28,69390.0,264.3023,264.4227,263.7282,264.1819,69390.0
2022-07-07 15:00:00,285.26,286.37,285.17,286.15,91545.0,264.1634,265.1913,264.0801,264.9876,91545.0
2022-07-07 15:30:00,286.14,286.97,286.1,286.69,235878.0,264.9783,265.7469,264.9413,265.4877,235878.0
2022-07-08 09:30:00,285.99,287.8,283.93,284.18,151283.0,264.8394,266.5156,262.9318,263.1633,151283.0
2022-07-08 10:00:00,284.35,286.09,283.91,285.63,75342.0,263.3207,264.932,262.9133,264.506,75342.0
2022-07-08 10:30:00,285.71,286.36,285.19,285.72,53836.0,264.5801,265.1821,264.0986,264.5894,53836.0
2022-07-08 11:00:00,285.7,286.76,285.5,285.87,47857.0,264.5709,265.5525,264.3857,264.7283,47857.0
2022-07-08 11:30:00,285.8,286.3,285.04,285.86,44248.0,264.6635,265.1265,263.9597,264.719,44248.0
2022-07-08 12:00:00,285.86,285.86,284.72,284.96,54969.0,264.719,264.719,263.6633,263.8856,54969.0
2022-07-08 12:30:00,284.79,285.2,284.58,284.65,31431.0,263.7282,264.1078,263.5337,263.5985,31431.0
2022-07-08 13:00:00,284.58,285.25,284.42,285.25,32857.0,263.5337,264.1542,263.3855,264.1542,32857.0
2022-07-08 13:30:00,285.19,286.22,285.19,285.72,35522.0,264.0986,265.0524,264.0986,264.5894,35522.0
2022-07-08 14:00:00,285.72,287.26,285.71,287.17,54782.0,264.5894,266.0155,264.5801,265.9322,54782.0
2022-07-08 14:30:00,287.18,287.99,286.93,287.52,54879.0,265.9414,266.6915,265.7099,266.2563,54879.0
2022-07-08 15:00:00,287.52,287.79,286.87,286.9,52689.0,266.2563,266.5063,265.6543,265.6821,52689.0
2022-07-08 15:30:00,286.88,287.14,286.24,286.4,165163.0,265.6636,265.9044,265.0709,265.2191,165163.0
2022-07-11 09:30:00,285.18,288.89,285.14,287.16,226971.0,264.0893,267.525,264.0523,265.9229,226971.0
2022-07-11 10:00:00,287.21,288.4,286.25,287.62,138615.0,265.9692,267.0712,265.0802,266.3489,138615.0
2022-07-11 10:30:00,287.67,289.38,287.67,287.77,100726.0,266.3952,267.9787,266.3952,266.4878,100726.0
2022-07-11 11:00:00,287.71,289.59,287.7,288.9,88836.0,266.4322,268.1732,266.423,267.5342,88836.0
2022-07-11 11:30:00,289.0,289.18,287.8,288.09,53464.0,267.6268,267.7935,266.5156,266.7841,53464.0
2022-07-11 12:00:00,288.05,288.5,287.18,287.57,70592.0,266.7471,267.1638,265.9414,266.3026,70592.0
2022-07-11 12:30:00,287.58,288.2,287.57,288.01,57745.0,266.3118,266.886,266.3026,266.71,57745.0
2022-07-11 13:00:00,288.0,288.93,287.85,288.85,47856.0,266.7008,267.562,266.5619,267.4879,47856.0
2022-07-11 13:30:00,288.86,289.45,288.81,289.06,46676.0,267.4972,268.0435,267.4509,267.6824,46676.0
2022-07-11 14:00:00,289.02,289.06,288.29,288.57,48480.0,267.6453,267.6824,266.9693,267.2286,48480.0
2022-07-11 14:30:00,288.56,288.6,287.76,287.78,54153.0,267.2194,267.2564,266.4785,266.497,54153.0
2022-07-11 15:00:00,287.72,287.77,286.88,287.11,79113.0,266.4415,266.4878,265.6636,265.8766,79113.0
2022-07-11 15:30:00,287.09,287.25,285.73,286.4,212513.0,265.8581,266.0062,264.5987,265.2191,212513.0
2022-07-12 09:30:00,288.97,293.65,288.16,292.09,197375.0,267.599,271.9329,266.8489,270.4883,197375.0
2022-07-12 10:00:00,291.94,292.5,289.54,289.69,129294.0,270.3494,270.868,268.1269,268.2658,129294.0
2022-07-12 10:30:00,289.69,291.74,289.65,291.36,71585.0,268.2658,270.1642,268.2287,269.8123,71585.0
2022-07-12 11:00:00,291.4,291.65,289.65,290.01,97894.0,269.8493,270.0808,268.2287,268.5621,97894.0
2022-07-12 11:30:00,290.08,290.59,288.59,289.11,91553.0,268.6269,269.0992,267.2471,267.7287,91553.0
2022-07-12 12:00:00,289.15,289.5,288.67,289.26,61484.0,267.7657,268.0898,267.3212,267.8676,61484.0
2022-07-12 12:30:00,289.36,289.93,288.88,288.97,74003.0,267.9602,268.488,267.5157,267.599,74003.0
2022-07-12 13:00:00,288.98,289.44,288.35,288.6,74201.0,267.6083,268.0343,267.0249,267.2564,74201.0
2022-07-12 13:30:00,288.61,288.73,287.46,287.61,60495.0,267.2657,267.3768,266.2007,266.3396,60495.0
2022-07-12 14:00:00,287.59,287.69,286.5,286.61,89129.0,266.3211,266.4137,265.3117,265.4136,89129.0
2022-07-12 14:30:00,286.65,286.96,286.14,286.49,86621.0,265.4506,265.7377,264.9783,265.3024,86621.0
2022-07-12 15:00:00,286.49,286.49,284.4,284.66,65503.0,265.3024,265.3024,263.367,263.6078,65503.0
2022-07-12 15:30:00,284.69,285.25,283.41,285.23,275414.0,263.6356,264.1542,262.4502,264.1356,275414.0
2022-07-13 09:30:00,281.63,283.24,279.76,283.14,166976.0,260.8019,262.2928,259.0702,262.2002,166976.0
2022-07-13 10:00:00,283.0,283.06,281.0,282.15,66270.0,262.0706,262.1261,260.2185,261.2834,66270.0
2022-07-13 10:30:00,282.15,287.47,282.07,287.13,122376.0,261.2834,266.21,261.2093,265.8951,122376.0
2022-07-13 11:00:00,287.21,288.41,286.83,287.07,72731.0,265.9692,267.0805,265.6173,265.8396,72731.0
2022-07-13 11:30:00,287.06,287.37,286.21,286.73,65412.0,265.8303,266.1174,265.0432,265.5247,65412.0
2022-07-13 12:00:00,286.69,287.21,286.09,287.19,42417.0,265.4877,265.9692,264.932,265.9507,42417.0
2022-07-13 12:30:00,287.1,287.87,286.75,287.84,48115.0,265.8673,266.5804,265.5432,266.5526,48115.0
2022-07-13 13:00:00,287.88,289.41,287.74,288.63,74941.0,266.5896,268.0065,266.46,267.2842,74941.0
2022-07-13 13:30:00,288.67,289.37,287.9,289.28,50286.0,267.3212,267.9695,266.6082,267.8861,50286.0
2022-07-13 14:00:00,289.26,289.26,287.64,288.87,65906.0,267.8676,267.8676,266.3674,267.5064,65906.0
2022-07-13 14:30:00,288.92,289.79,288.82,289.75,62640.0,267.5527,268.3584,267.4601,268.3214,62640.0
2022-07-13 15:00:00,289.71,289.75,288.25,288.28,48602.0,268.2843,268.3214,266.9323,266.9601,48602.0
2022-07-13 15:30:00,288.29,288.37,286.85,287.11,207314.0,266.9693,267.0434,265.6358,265.8766,207314.0
2022-07-14 09:30:00,281.85,285.1,281.85,283.94,201339.0,261.0056,264.0152,261.0056,262.941,201339.0
2022-07-14 10:00:00,283.88,284.08,281.65,283.06,137318.0,262.8855,263.0707,260.8204,262.1261,137318.0
2022-07-14 10:30:00,283.06,283.68,282.14,282.75,101673.0,262.1261,262.7003,261.2742,261.839,101673.0
2022-07-14 11:00:00,282.82,285.36,282.76,284.88,87498.0,261.9039,264.256,261.8483,263.8115,87498.0
2022-07-14 11:30:00,284.89,286.23,283.95,285.22,63743.0,263.8208,265.0617,262.9503,264.1264,63743.0
2022-07-14 12:00:00,285.34,286.15,284.67,284.78,56461.0,264.2375,264.9876,263.617,263.7189,56461.0
2022-07-14 12:30:00,284.98,285.43,284.08,284.89,44210.0,263.9041,264.3208,263.0707,263.8208,44210.0
2022-07-14 13:00:00,284.83,285.85,284.24,285.83,54297.0,263.7652,264.7098,263.2188,264.6913,54297.0
2022-07-14 13:30:00,285.73,286.57,285.22,286.3,54353.0,264.5987,265.3765,264.1264,265.1265,54353.0
2022-07-14 14:00:00,286.39,288.51,286.19,288.38,68075.0,265.2098,267.1731,265.0246,267.0527,68075.0
2022-07-14 14:30:00,288.4,288.77,287.24,287.85,70259.0,267.0712,267.4138,265.997,266.5619,70259.0
2022-07-14 15:00:00,287.88,289.17,287.55,289.13,71625.0,266.5896,267.7842,266.2841,267.7472,71625.0
2022-07-14 15:30:00,289.15,290.29,288.8,289.48,245845.0,267.7657,268.8214,267.4416,268.0713,245845.0
2022-07-15 09:30:00,294.81,295.46,291.94,292.99,278142.0,273.0071,273.6091,270.3494,271.3217,278142.0
2022-07-15 10:00:00,292.92,295.14,292.87,294.29,164259.0,271.2569,273.3127,271.2106,272.5256,164259.0
2022-07-15 10:30:00,294.22,294.57,292.19,292.82,102074.0,272.4608,272.7849,270.5809,271.1643,102074.0
2022-07-15 11:00:00,292.59,294.06,292.59,293.83,54713.0,270.9513,272.3126,270.9513,272.0996,54713.0
2022-07-15 11:30:00,293.86,293.91,292.69,293.0,36589.0,272.1274,272.1737,271.0439,271.331,36589.0
2022-07-15 12:00:00,293.0,293.22,292.62,292.64,53820.0,271.331,271.5347,270.9791,270.9976,53820.0
2022-07-15 12:30:00,292.7,292.7,291.84,292.2,40907.0,271.0532,271.0532,270.2568,270.5902,40907.0
2022-07-15 13:00:00,292.3,292.38,291.6,292.08,37061.0,270.6828,270.7568,270.0345,270.479,37061.0
2022-07-15 13:30:00,291.99,292.3,291.74,291.95,54260.0,270.3957,270.6828,270.1642,270.3586,54260.0
2022-07-15 14:00:00,291.84,291.96,291.1,291.3,29618.0,270.2568,270.3679,269.5715,269.7567,29618.0
2022-07-15 14:30:00,291.37,291.63,290.95,291.54,36885.0,269.8215,270.0623,269.4326,269.979,36885.0
2022-07-15 15:00:00,291.37,291.92,291.3,291.65,56342.0,269.8215,270.3309,269.7567,270.0808,56342.0
2022-07-15 15:30:00,291.67,292.42,291.0,292.1,240182.0,270.0994,270.7939,269.4789,270.4976,240182.0
2022-07-18 09:30:00,297.25,298.49,294.56,295.57,259998.0,275.2667,276.415,272.7756,273.7109,259998.0
2022-07-18 10:00:00,295.64,295.66,293.82,294.75,132910.0,273.7758,273.7943,272.0904,272.9516,132910.0
2022-07-18 10:30:00,294.79,295.99,294.74,295.16,101324.0,272.9886,274.0999,272.9423,273.3313,101324.0
2022-07-18 11:00:00,295.15,296.78,294.75,296.35,101284.0,273.322,274.8314,272.9516,274.4332,101284.0
2022-07-18 11:30:00,296.43,297.44,296.2,297.29,84862.0,274.5073,275.4426,274.2943,275.3037,84862.0
2022-07-18 12:00:00,297.3,297.32,296.38,296.5,65498.0,275.313,275.3315,274.461,274.5722,65498.0
2022-07-18 12:30:00,296.51,296.74,295.95,296.14,49785.0,274.5814,274.7944,274.0628,274.2388,49785.0
2022-07-18 13:00:00,296.12,296.32,295.68,295.95,56567.0,274.2203,274.4055,273.8128,274.0628,56567.0
2022-07-18 13:30:00,295.85,295.85,294.32,294.45,55534.0,273.9702,273.9702,272.5534,272.6738,55534.0
2022-07-18 14:00:00,294.42,294.96,294.25,294.29,53160.0,272.646,273.146,272.4886,272.5256,53160.0
2022-07-18 14:30:00,294.34,294.53,293.2,293.39,54874.0,272.5719,272.7478,271.5162,271.6922,54874.0
2022-07-18 15:00:00,293.39,294.22,293.34,293.6,62215.0,271.6922,272.4608,271.6459,271.8866,62215.0
2022-07-18 15:30:00,293.55,293.55,292.0,293.03,238068.0,271.8403,271.8403,270.405,271.3588,238068.0
2022-07-19 09:30:00,295.44,295.75,293.31,294.76,124657.0,273.5905,273.8776,271.6181,272.9608,124657.0
2022-07-19 10:00:00,294.78,295.65,294.29,295.4,79735.0,272.9794,273.785,272.5256,273.5535,79735.0
2022-07-19 10:30:00,295.58,295.8,294.72,295.62,70430.0,273.7202,273.9239,272.9238,273.7572,70430.0
2022-07-19 11:00:00,295.7,296.81,295.7,296.1,69423.0,273.8313,274.8592,273.8313,274.2017,69423.0
2022-07-19 11:30:00,296.09,296.82,295.78,296.67,42960.0,274.1925,274.8685,273.9054,274.7296,42960.0
2022-07-19 12:00:00,296.67,296.93,295.9,296.82,48638.0,274.7296,274.9703,274.0165,274.8685,48638.0
2022-07-19 12:30:00,296.89,298.33,296.88,298.19,71080.0,274.9333,276.2668,274.924,276.1372,71080.0
2022-07-19 13:00:00,298.23,298.33,297.28,297.67,52699.0,276.1742,276.2668,275.2945,275.6556,52699.0
2022-07-19 13:30:00,297.74,299.11,297.59,299.11,79457.0,275.7204,276.9891,275.5815,276.9891,79457.0
2022-07-19 14:00:00,299.06,299.79,298.74,298.76,67926.0,276.9428,277.6188,276.6465,276.665,67926.0
2022-07-19 14:30:00,298.78,299.11,298.31,299.03,85393.0,276.6835,276.9891,276.2483,276.915,85393.0
2022-07-19 15:00:00,299.01,299.81,298.7,299.39,140026.0,276.8965,277.6374,276.6094,277.2484,140026.0
2022-07-19 15:30:00,299.42,300.01,298.99,299.83,347128.0,277.2762,277.8226,276.878,277.6559,347128.0
2022-07-20 09:30:00,300.93,301.5,299.01,299.24,117378.0,278.6745,279.2024,276.8965,277.1095,117378.0
2022-07-20 10:00:00,299.28,300.02,298.28,299.87,67933.0,277.1466,277.8318,276.2205,277.6929,67933.0
2022-07-20 10:30:00,299.84,301.65,299.57,301.6,71016.0,277.6651,279.3413,277.4151,279.295,71016.0
2022-07-20 11:00:00,301.67,301.77,300.68,301.72,62910.0,279.3598,279.4524,278.443,279.4061,62910.0
2022-07-20 11:30:00,301.62,302.33,301.45,302.21,47882.0,279.3135,279.971,279.1561,279.8599,47882.0
2022-07-20 12:00:00,302.16,303.08,302.1,302.99,74118.0,279.8136,280.6655,279.758,280.5822,74118.0
2022-07-20 12:30:00,303.07,303.17,301.14,301.96,47458.0,280.6563,280.7489,278.869,279.6284,47458.0
2022-07-20 13:00:00,301.86,302.06,300.33,301.36,106270.0,279.5357,279.721,278.1189,279.0727,106270.0
2022-07-20 13:30:00,301.46,301.89,300.85,301.37,88703.0,279.1653,279.5635,278.6004,279.082,88703.0
2022-07-20 14:00:00,301.35,303.24,301.32,302.97,127277.0,279.0635,280.8137,279.0357,280.5637,127277.0
2022-07-20 14:30:00,303.0,303.41,302.51,303.09,63708.0,280.5914,280.9711,280.1377,280.6748,63708.0
2022-07-20 15:00:00,303.06,303.69,302.93,303.38,68114.0,280.647,281.2304,280.5266,280.9433,68114.0
2022-07-20 15:30:00,303.44,303.45,302.13,302.39,255104.0,280.9989,281.0082,279.7858,280.0266,255104.0
2022-07-21 09:30:00,302.85,303.14,300.26,301.86,116996.0,280.4525,280.7211,278.0541,279.5357,116996.0
2022-07-21 10:00:00,301.92,302.38,299.39,300.01,65847.0,279.5913,280.0173,277.2484,277.8226,65847.0
2022-07-21 10:30:00,300.09,301.84,298.87,301.84,68785.0,277.8966,279.5172,276.7669,279.5172,68785.0
2022-07-21 11:00:00,301.95,302.71,301.3,301.61,73270.0,279.6191,280.3229,279.0172,279.3042,73270.0
2022-07-21 11:30:00,301.74,302.55,301.32,301.86,39022.0,279.4246,280.1747,279.0357,279.5357,39022.0
2022-07-21 12:00:00,301.93,302.98,301.72,302.82,42351.0,279.6006,280.5729,279.4061,280.4248,42351.0
2022-07-21 12:30:00,302.81,303.16,302.55,302.85,37835.0,280.4155,280.7396,280.1747,280.4525,37835.0
2022-07-21 13:00:00,302.87,303.18,301.96,302.15,39192.0,280.4711,280.7581,279.6284,279.8043,39192.0
2022-07-21 13:30:00,302.19,302.3,301.57,302.25,26881.0,279.8413,279.9432,279.2672,279.8969,26881.0
2022-07-21 14:00:00,302.21,302.87,301.88,302.86,50981.0,279.8599,280.4711,279.5543,280.4618,50981.0
2022-07-21 14:30:00,302.87,303.07,302.23,302.93,40269.0,280.4711,280.6563,279.8784,280.5266,40269.0
2022-07-21 15:00:00,302.89,303.86,302.87,303.54,59013.0,280.4896,281.3878,280.4711,281.0915,59013.0
2022-07-21 15:30:00,303.54,305.25,303.51,304.97,209909.0,281.0915,282.675,281.0637,282.4157,209909.0
2022-07-22 09:30:00,307.66,310.67,305.54,309.1,268075.0,284.9068,287.6942,282.9436,286.2403,268075.0
2022-07-22 10:00:00,308.89,309.68,307.85,308.31,83504.0,286.0458,286.7774,285.0828,285.5087,83504.0
2022-07-22 10:30:00,308.4,309.6,308.09,309.06,56267.0,285.5921,286.7033,285.305,286.2033,56267.0
2022-07-22 11:00:00,309.04,309.17,307.28,307.35,102684.0,286.1847,286.3051,284.5549,284.6197,102684.0
2022-07-22 11:30:00,307.32,307.83,306.94,307.62,85207.0,284.592,285.0642,284.2401,284.8698,85207.0
2022-07-22 12:00:00,307.66,307.85,306.41,307.04,63750.0,284.9068,285.0828,283.7492,284.3327,63750.0
2022-07-22 12:30:00,307.08,307.87,306.49,306.49,45348.0,284.3697,285.1013,283.8233,283.8233,45348.0
2022-07-22 13:00:00,306.5,306.5,305.37,305.71,43620.0,283.8326,283.8326,282.7862,283.101,43620.0
2022-07-22 13:30:00,305.67,305.87,304.86,305.58,51455.0,283.064,283.2492,282.3139,282.9806,51455.0
2022-07-22 14:00:00,305.66,305.7,304.36,305.58,40428.0,283.0547,283.0918,281.8509,282.9806,40428.0
2022-07-22 14:30:00,305.51,305.97,305.04,305.34,47197.0,282.9158,283.3418,282.4806,282.7584,47197.0
2022-07-22 15:00:00,305.37,306.07,305.24,306.07,46692.0,282.7862,283.4344,282.6658,283.4344,46692.0
2022-07-22 15:30:00,306.07,306.8,305.23,306.71,178945.0,283.4344,284.1104,282.6565,284.0271,178945.0
2022-07-25 09:30:00,306.8,307.28,303.83,305.8,150720.0,284.1104,284.5549,281.3601,283.1844,150720.0
2022-07-25 10:00:00,305.95,306.7,305.6,306.25,85159.0,283.3233,284.0178,282.9992,283.6011,85159.0
2022-07-25 10:30:00,306.17,306.66,305.85,306.22,56633.0,283.527,283.9808,283.2307,283.5733,56633.0
2022-07-25 11:00:00,306.11,307.43,305.31,305.91,63983.0,283.4714,284.6938,282.7306,283.2862,63983.0
2022-07-25 11:30:00,305.76,306.07,304.97,305.16,60069.0,283.1473,283.4344,282.4157,282.5917,60069.0
2022-07-25 12:00:00,305.09,305.28,304.08,304.48,55117.0,282.5269,282.7028,281.5916,281.962,55117.0
2022-07-25 12:30:00,304.48,305.7,304.44,305.2,29387.0,281.962,283.0918,281.9249,282.6287,29387.0
2022-07-25 13:00:00,305.23,305.9,305.21,305.53,34283.0,282.6565,283.277,282.638,282.9343,34283.0
2022-07-25 13:30:00,305.66,305.66,304.63,304.84,43460.0,283.0547,283.0547,282.1009,282.2954,43460.0
2022-07-25 14:00:00,304.86,304.93,304.0,304.03,29026.0,282.3139,282.3787,281.5175,281.5453,29026.0
2022-07-25 14:30:00,304.01,305.21,303.89,304.74,61431.0,281.5267,282.638,281.4156,282.2028,61431.0
2022-07-25 15:00:00,304.81,305.14,303.97,304.75,56806.0,282.2676,282.5732,281.4897,282.212,56806.0
2022-07-25 15:30:00,304.69,306.4,304.42,306.03,191973.0,282.1565,283.74,281.9064,283.3974,191973.0
2022-07-26 09:30:00,297.0,299.98,296.42,298.49,305587.0,275.0352,277.7948,274.4981,276.415,305587.0
2022-07-26 10:00:00,298.42,300.64,297.43,299.21,139040.0,276.3502,278.406,275.4334,277.0817,139040.0
2022-07-26 10:30:00,299.37,299.67,298.47,298.71,103173.0,277.2299,277.5077,276.3965,276.6187,103173.0
2022-07-26 11:00:00,298.71,298.84,296.33,296.67,143637.0,276.6187,276.7391,274.4147,274.7296,143637.0
2022-07-26 11:30:00,296.5,297.45,296.25,296.25,70359.0,274.5722,275.4519,274.3406,274.3406,70359.0
2022-07-26 12:00:00,296.21,297.15,295.91,296.9,45136.0,274.3036,275.1741,274.0258,274.9426,45136.0
2022-07-26 12:30:00,296.95,297.07,296.44,297.05,41526.0,274.9889,275.1,274.5166,275.0815,41526.0
2022-07-26 13:00:00,297.05,297.99,296.88,297.84,35205.0,275.0815,275.952,274.924,275.813,35205.0
2022-07-26 13:30:00,297.84,297.85,297.18,297.51,34545.0,275.813,275.8223,275.2019,275.5075,34545.0
2022-07-26 14:00:00,297.55,298.64,297.13,297.19,44324.0,275.5445,276.5539,275.1556,275.2111,44324.0
2022-07-26 14:30:00,297.17,297.62,296.96,297.44,46280.0,275.1926,275.6093,274.9981,275.4426,46280.0
2022-07-26 15:00:00,297.44,298.42,297.11,298.26,70214.0,275.4426,276.3502,275.137,276.202,70214.0
2022-07-26 15:30:00,298.3,298.58,297.78,298.18,261349.0,276.239,276.4983,275.7575,276.1279,261349.0
2022-07-27 09:30:00,298.21,299.83,291.9,292.61,278360.0,276.1557,277.6559,270.3123,270.9698,278360.0
2022-07-27 10:00:00,292.51,296.05,291.79,295.61,192403.0,270.8772,274.1554,270.2105,273.748,192403.0
2022-07-27 10:30:00,295.57,295.84,295.12,295.81,51547.0,273.7109,273.961,273.2942,273.9332,51547.0
2022-07-27 11:00:00,295.9,296.24,294.99,295.07,78133.0,274.0165,274.3314,273.1738,273.2479,78133.0
2022-07-27 11:30:00,295.11,296.95,294.82,296.87,41527.0,273.2849,274.9889,273.0164,274.9148,41527.0
2022-07-27 12:00:00,296.73,297.13,296.62,296.73,29646.0,274.7851,275.1556,274.6833,274.7851,29646.0
2022-07-27 12:30:00,296.78,296.83,295.64,295.67,47762.0,274.8314,274.8777,273.7758,273.8035,47762.0
2022-07-27 13:00:00,295.62,296.6,295.51,296.35,30893.0,273.7572,274.6648,273.6554,274.4332,30893.0
2022-07-27 13:30:00,296.16,296.56,295.31,295.57,45677.0,274.2573,274.6277,273.4702,273.7109,45677.0
2022-07-27 14:00:00,295.57,296.32,294.66,295.41,142107.0,273.7109,274.4055,272.8682,273.5628,142107.0
2022-07-27 14:30:00,295.36,299.22,294.76,297.89,375535.0,273.5165,277.091,272.9608,275.8594,375535.0
2022-07-27 15:00:00,297.89,300.08,297.46,299.99,186418.0,275.8594,277.8874,275.4612,277.804,186418.0
2022-07-27 15:30:00,300.15,300.31,298.72,298.86,279772.0,277.9522,278.1004,276.628,276.7576,279772.0
2022-07-28 09:30:00,294.97,297.07,293.16,295.38,318895.0,273.1553,275.1,271.4792,273.535,318895.0
2022-07-28 10:00:00,295.5,296.9,295.11,296.51,100312.0,273.6461,274.9426,273.2849,274.5814,100312.0
2022-07-28 10:30:00,296.52,297.57,296.06,297.26,88149.0,274.5907,275.563,274.1647,275.2759,88149.0
2022-07-28 11:00:00,297.37,299.14,296.4,298.97,90169.0,275.3778,277.0169,274.4795,276.8595,90169.0
2022-07-28 11:30:00,299.1,300.77,299.0,299.75,115254.0,276.9799,278.5264,276.8873,277.5818,115254.0
2022-07-28 12:00:00,299.78,300.37,299.19,300.1,95646.0,277.6096,278.1559,277.0632,277.9059,95646.0
2022-07-28 12:30:00,300.14,300.48,299.69,300.31,103209.0,277.943,278.2578,277.5262,278.1004,103209.0
2022-07-28 13:00:00,300.31,301.24,299.8,300.73,124610.0,278.1004,278.9616,277.6281,278.4893,124610.0
2022-07-28 13:30:00,300.69,301.14,300.13,300.38,178853.0,278.4523,278.869,277.9337,278.1652,178853.0
2022-07-28 14:00:00,300.42,300.71,299.24,299.25,186029.0,278.2022,278.4708,277.1095,277.1188,186029.0
2022-07-28 14:30:00,299.26,299.35,298.32,298.56,172578.0,277.128,277.2114,276.2576,276.4798,172578.0
2022-07-28 15:00:00,298.55,299.5,297.87,299.48,230284.0,276.4705,277.3503,275.8408,277.3318,230284.0
2022-07-28 15:30:00,299.45,300.16,299.0,299.49,355498.0,277.304,277.9615,276.8873,277.341,355498.0
2022-07-29 09:30:00,300.0,300.85,298.23,298.52,181046.0,277.8133,278.6004,276.1742,276.4428,181046.0
2022-07-29 10:00:00,298.53,299.93,297.46,298.32,123726.0,276.452,277.7485,275.4612,276.2576,123726.0
2022-07-29 10:30:00,298.29,299.32,297.61,297.61,81562.0,276.2298,277.1836,275.6001,275.6001,81562.0
2022-07-29 11:00:00,297.69,298.9,297.43,298.53,79501.0,275.6741,276.7947,275.4334,276.452,79501.0
2022-07-29 11:30:00,298.6,299.17,298.07,298.07,49620.0,276.5168,277.0447,276.026,276.026,49620.0
2022-07-29 12:00:00,298.12,298.37,297.67,297.91,97356.0,276.0723,276.3039,275.6556,275.8779,97356.0
2022-07-29 12:30:00,297.97,298.99,297.73,298.45,82910.0,275.9334,276.878,275.7112,276.3779,82910.0
2022-07-29 13:00:00,298.51,298.6,297.95,298.18,60492.0,276.4335,276.5168,275.9149,276.1279,60492.0
2022-07-29 13:30:00,298.2,299.82,298.2,299.33,61951.0,276.1464,277.6466,276.1464,277.1929,61951.0
2022-07-29 14:00:00,299.28,299.9,299.05,299.54,55347.0,277.1466,277.7207,276.9336,277.3873,55347.0
2022-07-29 14:30:00,299.65,300.05,299.41,299.91,81784.0,277.4892,277.8596,277.2669,277.73,81784.0
2022-07-29 15:00:00,299.96,301.25,299.83,301.2,117923.0,277.7763,278.9709,277.6559,278.9246,117923.0
2022-07-29 15:30:00,301.23,301.44,300.54,301.02,284364.0,278.9523,279.1468,278.3134,278.7579,284364.0
2022-08-01 09:30:00,300.64,305.0,300.01,303.75,169158.0,278.406,282.4435,277.8226,281.286,169158.0
2022-08-01 10:00:00,303.76,304.7,302.47,302.63,91360.0,281.2952,282.1657,280.1006,280.2488,91360.0
2022-08-01 10:30:00,302.73,307.31,302.29,307.1,159240.0,280.3414,284.5827,279.9339,284.3882,159240.0
2022-08-01 11:00:00,307.06,307.5,305.9,307.17,139709.0,284.3512,284.7586,283.277,284.453,139709.0
2022-08-01 11:30:00,307.24,308.45,306.7,307.51,131149.0,284.5179,285.6384,284.0178,284.7679,131149.0
2022-08-01 12:00:00,307.47,307.72,306.81,307.02,98766.0,284.7309,284.9624,284.1197,284.3141,98766.0
2022-08-01 12:30:00,307.09,307.56,306.66,306.82,85396.0,284.379,284.8142,283.9808,284.1289,85396.0
2022-08-01 13:00:00,306.7,306.83,305.14,305.25,79127.0,284.0178,284.1382,282.5732,282.675,79127.0
2022-08-01 13:30:00,305.31,305.64,304.63,305.53,82672.0,282.7306,283.0362,282.1009,282.9343,82672.0
2022-08-01 14:00:00,305.57,305.9,305.07,305.49,90686.0,282.9714,283.277,282.5084,282.8973,90686.0
2022-08-01 14:30:00,305.45,307.06,305.41,307.0,114631.0,282.8602,284.3512,282.8232,284.2956,114631.0
2022-08-01 15:00:00,307.02,307.65,306.58,307.3,118823.0,284.3141,284.8975,283.9067,284.5734,118823.0
2022-08-01 15:30:00,307.3,307.65,305.6,305.91,324179.0,284.5734,284.8975,282.9992,283.2862,324179.0
2022-08-02 09:30:00,305.4,305.61,301.59,303.11,165066.0,282.8139,283.0084,279.2857,280.6933,165066.0
2022-08-02 10:00:00,302.93,304.07,300.01,300.86,198513.0,280.5266,281.5823,277.8226,278.6097,198513.0
2022-08-02 10:30:00,300.91,303.64,300.91,302.42,93121.0,278.656,281.1841,278.656,280.0543,93121.0
2022-08-02 11:00:00,302.52,303.26,302.28,303.12,56250.0,280.1469,280.8322,279.9247,280.7026,56250.0
2022-08-02 11:30:00,302.95,304.05,302.4,303.15,64711.0,280.5451,281.5638,280.0358,280.7303,64711.0
2022-08-02 12:00:00,303.16,305.18,303.16,304.87,62041.0,280.7396,282.6102,280.7396,282.3231,62041.0
2022-08-02 12:30:00,304.88,304.99,304.14,304.18,76649.0,282.3324,282.4343,281.6471,281.6842,76649.0
2022-08-02 13:00:00,304.15,304.23,302.64,302.81,55099.0,281.6564,281.7305,280.2581,280.4155,55099.0
2022-08-02 13:30:00,302.65,302.75,301.33,301.81,54514.0,280.2673,280.3599,279.0449,279.4894,54514.0
2022-08-02 14:00:00,301.78,302.33,301.35,302.33,54602.0,279.4617,279.971,279.0635,279.971,54602.0
2022-08-02 14:30:00,302.39,302.97,301.89,302.05,67571.0,280.0266,280.5637,279.5635,279.7117,67571.0
2022-08-02 15:00:00,302.05,302.71,301.46,302.52,127828.0,279.7117,280.3229,279.1653,280.1469,127828.0
2022-08-02 15:30:00,302.53,303.05,300.59,300.79,303180.0,280.1562,280.6377,278.3597,278.5449,303180.0
2022-08-03 09:30:00,303.35,306.45,302.59,303.05,177797.0,280.9156,283.7863,280.2118,280.6377,177797.0
2022-08-03 10:00:00,303.02,303.12,300.5,301.73,109726.0,280.61,280.7026,278.2763,279.4154,109726.0
2022-08-03 10:30:00,301.84,302.6,300.34,302.15,75690.0,279.5172,280.221,278.1282,279.8043,75690.0
2022-08-03 11:00:00,302.16,303.94,302.0,303.85,91509.0,279.8136,281.4619,279.6654,281.3786,91509.0
2022-08-03 11:30:00,303.8,304.0,303.03,303.68,76352.0,281.3323,281.5175,280.6192,281.2211,76352.0
2022-08-03 12:00:00,303.65,304.26,303.42,303.71,67426.0,281.1934,281.7583,280.9804,281.2489,67426.0
2022-08-03 12:30:00,303.62,305.26,303.56,305.05,77234.0,281.1656,282.6843,281.11,282.4898,77234.0
2022-08-03 13:00:00,305.09,305.8,305.08,305.49,57963.0,282.5269,283.1844,282.5176,282.8973,57963.0
2022-08-03 13:30:00,305.57,305.81,305.05,305.57,47627.0,282.9714,283.1936,282.4898,282.9714,47627.0
2022-08-03 14:00:00,305.51,306.8,305.31,306.42,76959.0,282.9158,284.1104,282.7306,283.7585,76959.0
2022-08-03 14:30:00,306.38,307.55,306.19,307.22,101374.0,283.7215,284.8049,283.5455,284.4993,101374.0
2022-08-03 15:00:00,307.25,308.07,307.15,307.29,134413.0,284.5271,285.2865,284.4345,284.5642,134413.0
2022-08-03 15:30:00,307.29,307.73,306.07,306.16,306163.0,284.5642,284.9716,283.4344,283.5177,306163.0
2022-08-04 09:30:00,304.54,309.97,304.44,308.29,186885.0,282.0175,287.046,281.9249,285.4902,186885.0
2022-08-04 10:00:00,308.44,309.25,307.76,308.65,91247.0,285.6291,286.3792,284.9994,285.8236,91247.0
2022-08-04 10:30:00,308.59,309.02,307.01,308.71,82675.0,285.768,286.1662,284.3049,285.8792,82675.0
2022-08-04 11:00:00,308.65,309.47,308.44,308.88,64313.0,285.8236,286.5829,285.6291,286.0366,64313.0
2022-08-04 11:30:00,308.84,309.29,307.74,308.36,90143.0,285.9995,286.4163,284.9809,285.555,90143.0
2022-08-04 12:00:00,308.36,308.43,307.22,307.78,44207.0,285.555,285.6199,284.4993,285.0179,44207.0
2022-08-04 12:30:00,307.79,307.81,306.34,306.55,43128.0,285.0272,285.0457,283.6844,283.8789,43128.0
2022-08-04 13:00:00,306.55,307.02,306.24,306.92,40726.0,283.8789,284.3141,283.5918,284.2215,40726.0
2022-08-04 13:30:00,306.91,307.41,306.14,306.6,33948.0,284.2123,284.6753,283.4992,283.9252,33948.0
2022-08-04 14:00:00,306.5,306.52,305.4,305.9,74791.0,283.8326,283.8511,282.8139,283.277,74791.0
2022-08-04 14:30:00,305.99,306.74,305.59,306.23,45598.0,283.3603,284.0548,282.9899,283.5826,45598.0
2022-08-04 15:00:00,306.18,307.52,306.18,306.88,45795.0,283.5363,284.7772,283.5363,284.1845,45795.0
2022-08-04 15:30:00,306.84,307.67,306.59,307.17,254184.0,284.1474,284.9161,283.9159,284.453,254184.0
2022-08-05 09:30:00,305.38,306.59,304.49,305.0,154669.0,282.7954,283.9159,281.9712,282.4435,154669.0
2022-08-05 10:00:00,305.18,307.71,304.8,307.16,84052.0,282.6102,284.9531,282.2583,284.4438,84052.0
2022-08-05 10:30:00,307.11,307.16,305.88,306.2,55310.0,284.3975,284.4438,283.2584,283.5548,55310.0
2022-08-05 11:00:00,306.19,306.19,305.02,305.11,53449.0,283.5455,283.5455,282.462,282.5454,53449.0
2022-08-05 11:30:00,305.1,305.92,304.78,305.37,57305.0,282.5361,283.2955,282.2398,282.7862,57305.0
2022-08-05 12:00:00,305.28,306.65,305.22,306.43,45348.0,282.7028,283.9715,282.6473,283.7678,45348.0
2022-08-05 12:30:00,306.44,307.65,305.92,307.65,41680.0,283.777,284.8975,283.2955,284.8975,41680.0
2022-08-05 13:00:00,307.62,308.45,307.45,308.04,68865.0,284.8698,285.6384,284.7123,285.2587,68865.0
2022-08-05 13:30:00,307.91,308.81,307.9,308.21,60582.0,285.1383,285.9718,285.1291,285.4161,60582.0
2022-08-05 14:00:00,308.1,308.61,307.83,307.95,55514.0,285.3143,285.7865,285.0642,285.1754,55514.0
2022-08-05 14:30:00,307.99,308.9,307.87,308.81,61627.0,285.2124,286.0551,285.1013,285.9718,61627.0
2022-08-05 15:00:00,308.84,309.02,308.28,308.72,67022.0,285.9995,286.1662,285.481,285.8884,67022.0
2022-08-05 15:30:00,308.65,309.78,308.49,309.53,180437.0,285.8236,286.87,285.6754,286.6385,180437.0
2022-08-08 09:30:00,311.86,314.55,310.95,313.43,173008.0,288.7962,291.2873,287.9535,290.2501,173008.0
2022-08-08 10:00:00,313.48,314.74,312.73,313.28,114648.0,290.2964,291.4632,289.6019,290.1112,114648.0
2022-08-08 10:30:00,313.35,315.08,313.22,314.76,132699.0,290.176,291.7781,290.0556,291.4817,132699.0
2022-08-08 11:00:00,314.81,315.8,314.75,314.81,73331.0,291.528,292.4448,291.4725,291.528,73331.0
2022-08-08 11:30:00,314.83,315.06,312.54,313.95,85878.0,291.5465,291.7595,289.4259,290.7316,85878.0
2022-08-08 12:00:00,313.92,313.93,311.67,312.05,82211.0,290.7038,290.7131,288.6202,288.9721,82211.0
2022-08-08 12:30:00,312.01,312.56,311.74,312.44,52536.0,288.9351,289.4444,288.6851,289.3333,52536.0
2022-08-08 13:00:00,312.39,312.59,311.59,311.67,60516.0,289.287,289.4722,288.5462,288.6202,60516.0
2022-08-08 13:30:00,311.61,312.14,311.43,312.05,30717.0,288.5647,289.0555,288.398,288.9721,30717.0
2022-08-08 14:00:00,312.05,312.05,311.06,311.6,47289.0,288.9721,288.9721,288.0554,288.5554,47289.0
2022-08-08 14:30:00,311.68,311.81,310.9,311.21,59528.0,288.6295,288.7499,287.9072,288.1943,59528.0
2022-08-08 15:00:00,311.25,311.5,310.44,311.36,102021.0,288.2313,288.4628,287.4812,288.3332,102021.0
2022-08-08 15:30:00,311.34,312.3,311.2,311.84,219720.0,288.3146,289.2037,288.185,288.7777,219720.0
2022-08-09 09:30:00,308.89,309.96,304.19,305.06,265009.0,286.0458,287.0367,281.6934,282.4991,265009.0
2022-08-09 10:00:00,305.06,305.86,303.67,305.35,104471.0,282.4991,283.2399,281.2119,282.7676,104471.0
2022-08-09 10:30:00,305.34,306.15,304.44,304.47,54278.0,282.7584,283.5085,281.9249,281.9527,54278.0
2022-08-09 11:00:00,304.5,305.72,303.31,305.31,96930.0,281.9805,283.1103,280.8785,282.7306,96930.0
2022-08-09 11:30:00,305.31,305.49,304.56,304.56,55433.0,282.7306,282.8973,282.0361,282.0361,55433.0
2022-08-09 12:00:00,304.51,304.73,303.54,303.66,59681.0,281.9898,282.1935,281.0915,281.2026,59681.0
2022-08-09 12:30:00,303.62,304.16,303.44,303.94,44559.0,281.1656,281.6657,280.9989,281.4619,44559.0
2022-08-09 13:00:00,304.02,304.31,303.46,303.79,43084.0,281.536,281.8046,281.0174,281.323,43084.0
2022-08-09 13:30:00,303.89,305.5,303.61,305.31,59820.0,281.4156,282.9065,281.1563,282.7306,59820.0
2022-08-09 14:00:00,305.3,305.83,304.64,304.91,54732.0,282.7213,283.2121,282.1102,282.3602,54732.0
2022-08-09 14:30:00,304.89,305.87,304.83,305.37,63891.0,282.3417,283.2492,282.2861,282.7862,63891.0
2022-08-09 15:00:00,305.41,305.98,305.14,305.35,133985.0,282.8232,283.3511,282.5732,282.7676,133985.0
2022-08-09 15:30:00,305.35,305.36,304.37,305.18,290555.0,282.7676,282.7769,281.8601,282.6102,290555.0
2022-08-10 09:30:00,309.5,312.98,309.05,311.05,441362.0,286.6107,289.8334,286.194,288.0461,441362.0
2022-08-10 10:00:00,311.14,312.07,310.21,310.21,150944.0,288.1294,288.9907,287.2682,287.2682,150944.0
2022-08-10 10:30:00,310.35,311.63,309.35,311.06,240310.0,287.3979,288.5832,286.4718,288.0554,240310.0
2022-08-10 11:00:00,311.19,312.65,311.17,312.32,144437.0,288.1757,289.5278,288.1572,289.2222,144437.0
2022-08-10 11:30:00,312.33,312.43,311.17,312.0,72171.0,289.2314,289.324,288.1572,288.9258,72171.0
2022-08-10 12:00:00,311.96,312.06,311.0,311.71,90673.0,288.8888,288.9814,287.9998,288.6573,90673.0
2022-08-10 12:30:00,311.57,311.75,310.71,311.59,73643.0,288.5276,288.6943,287.7312,288.5462,73643.0
2022-08-10 13:00:00,311.56,311.56,310.91,310.94,68732.0,288.5184,288.5184,287.9164,287.9442,68732.0
2022-08-10 13:30:00,310.94,311.46,310.63,311.04,117328.0,287.9442,288.4258,287.6572,288.0368,117328.0
2022-08-10 14:00:00,311.13,311.4,310.43,311.35,104945.0,288.1202,288.3702,287.4719,288.3239,104945.0
2022-08-10 14:30:00,311.36,312.1,310.92,310.94,86160.0,288.3332,289.0184,287.9257,287.9442,86160.0
2022-08-10 15:00:00,310.93,311.17,310.32,311.09,96286.0,287.935,288.1572,287.3701,288.0831,96286.0
2022-08-10 15:30:00,311.07,311.48,310.31,311.32,471070.0,288.0646,288.4443,287.3608,288.2961,471070.0
2022-08-11 09:30:00,313.84,314.3,309.71,314.23,236768.0,290.6298,291.0557,286.8052,290.9909,236768.0
2022-08-11 10:00:00,314.23,314.62,312.74,313.29,125208.0,290.9909,291.3521,289.6111,290.1204,125208.0
2022-08-11 10:30:00,313.36,313.78,312.24,313.19,86708.0,290.1853,290.5742,289.1481,290.0278,86708.0
2022-08-11 11:00:00,313.19,313.3,311.63,312.73,90492.0,290.0278,290.1297,288.5832,289.6019,90492.0
2022-08-11 11:30:00,312.72,312.72,310.16,310.5,78378.0,289.5926,289.5926,287.2219,287.5368,78378.0
2022-08-11 12:00:00,310.55,310.64,309.58,310.62,105357.0,287.5831,287.6664,286.6848,287.6479,105357.0
2022-08-11 12:30:00,310.6,311.2,310.18,310.98,49870.0,287.6294,288.185,287.2404,287.9813,49870.0
2022-08-11 13:00:00,311.04,311.15,310.29,310.66,51896.0,288.0368,288.1387,287.3423,287.6849,51896.0
2022-08-11 13:30:00,310.73,311.44,310.65,311.3,37667.0,287.7498,288.4073,287.6757,288.2776,37667.0
2022-08-11 14:00:00,311.32,312.01,310.94,311.95,51289.0,288.2961,288.9351,287.9442,288.8795,51289.0
2022-08-11 14:30:00,311.87,311.92,310.27,310.57,64505.0,288.8055,288.8518,287.3238,287.6016,64505.0
2022-08-11 15:00:00,310.66,310.83,309.88,310.65,51132.0,287.6849,287.8424,286.9626,287.6757,51132.0
2022-08-11 15:30:00,310.59,310.89,310.09,310.69,167548.0,287.6201,287.8979,287.1571,287.7127,167548.0
2022-08-12 09:30:00,312.61,313.22,311.2,311.7,117705.0,289.4907,290.0556,288.185,288.648,117705.0
2022-08-12 10:00:00,311.56,312.35,310.18,312.01,66495.0,288.5184,289.25,287.2404,288.9351,66495.0
2022-08-12 10:30:00,312.09,312.26,310.83,311.51,44931.0,289.0092,289.1666,287.8424,288.4721,44931.0
2022-08-12 11:00:00,311.46,312.44,311.2,312.25,55059.0,288.4258,289.3333,288.185,289.1573,55059.0
2022-08-12 11:30:00,312.21,312.41,311.55,312.05,37329.0,289.1203,289.3055,288.5091,288.9721,37329.0
2022-08-12 12:00:00,312.07,313.22,312.07,313.02,45797.0,288.9907,290.0556,288.9907,289.8704,45797.0
2022-08-12 12:30:00,312.99,313.22,312.37,312.37,57826.0,289.8426,290.0556,289.2685,289.2685,57826.0
2022-08-12 13:00:00,312.4,312.76,312.0,312.01,43635.0,289.2963,289.6296,288.9258,288.9351,43635.0
2022-08-12 13:30:00,312.08,312.14,311.62,311.78,42803.0,288.9999,289.0555,288.5739,288.7221,42803.0
2022-08-12 14:00:00,311.87,312.22,311.32,312.15,81856.0,288.8055,289.1296,288.2961,289.0647,81856.0
2022-08-12 14:30:00,312.18,313.19,312.11,313.09,60367.0,289.0925,290.0278,289.0277,289.9352,60367.0
2022-08-12 15:00:00,313.02,314.1,312.97,313.72,105429.0,289.8704,290.8705,289.8241,290.5186,105429.0
2022-08-12 15:30:00,313.7,314.93,313.53,314.73,250567.0,290.5001,291.6391,290.3427,291.4539,250567.0
2022-08-15 09:30:00,312.04,313.75,310.15,313.08,425198.0,288.9629,290.5464,287.2127,289.926,425198.0
2022-08-15 10:00:00,313.08,313.74,312.38,312.88,124939.0,289.926,290.5372,289.2777,289.7408,124939.0
2022-08-15 10:30:00,312.95,313.88,312.52,313.13,106593.0,289.8056,290.6668,289.4074,289.9723,106593.0
2022-08-15 11:00:00,313.07,313.56,312.67,313.08,85591.0,289.9167,290.3705,289.5463,289.926,85591.0
2022-08-15 11:30:00,313.09,314.42,312.73,313.88,144337.0,289.9352,291.1669,289.6019,290.6668,144337.0
2022-08-15 12:00:00,314.0,314.27,313.8,314.16,96021.0,290.7779,291.028,290.5927,290.9261,96021.0
2022-08-15 12:30:00,314.18,315.14,313.87,315.05,122704.0,290.9446,291.8336,290.6575,291.7503,122704.0
2022-08-15 13:00:00,315.12,315.16,313.73,313.88,102314.0,291.8151,291.8521,290.5279,290.6668,102314.0
2022-08-15 13:30:00,313.9,314.06,313.33,313.86,116155.0,290.6853,290.8335,290.1575,290.6483,116155.0
2022-08-15 14:00:00,313.88,314.3,313.53,314.28,125368.0,290.6668,291.0557,290.3427,291.0372,125368.0
2022-08-15 14:30:00,314.28,314.92,314.07,314.61,141178.0,291.0372,291.6299,290.8427,291.3428,141178.0
2022-08-15 15:00:00,314.6,315.47,314.55,315.29,153490.0,291.3336,292.1392,291.2873,291.9725,153490.0
2022-08-15 15:30:00,315.32,315.76,314.22,314.66,385212.0,292.0003,292.4078,290.9817,291.3891,385212.0
2022-08-16 09:30:00,312.98,321.87,312.88,321.51,1143762.0,289.8334,298.0659,289.7408,297.7325,1143762.0
2022-08-16 10:00:00,321.37,324.99,320.97,324.56,570460.0,297.6029,300.9552,297.2325,300.557,570460.0
2022-08-16 10:30:00,324.66,326.49,322.68,325.95,504392.0,300.6496,302.3442,298.816,301.8442,504392.0
2022-08-16 11:00:00,325.94,328.95,325.79,328.5,526880.0,301.8349,304.6223,301.696,304.2056,526880.0
2022-08-16 11:30:00,328.4,332.94,327.48,332.84,592003.0,304.113,308.3172,303.261,308.2246,592003.0
2022-08-16 12:00:00,332.79,332.98,330.27,330.75,457718.0,308.1783,308.3542,305.8447,306.2892,457718.0
2022-08-16 12:30:00,330.74,331.57,330.09,330.88,267822.0,306.2799,307.0485,305.678,306.4096,267822.0
2022-08-16 13:00:00,330.91,331.38,329.13,331.31,261640.0,306.4373,306.8726,304.789,306.8078,261640.0
2022-08-16 13:30:00,331.37,331.56,330.09,330.44,211923.0,306.8633,307.0393,305.678,306.0021,211923.0
2022-08-16 14:00:00,330.5,331.15,329.8,330.29,207607.0,306.0577,306.6596,305.4094,305.8632,207607.0
2022-08-16 14:30:00,330.43,330.65,327.19,328.01,285621.0,305.9928,306.1966,302.9925,303.7518,285621.0
2022-08-16 15:00:00,328.04,328.6,327.08,328.33,190241.0,303.7796,304.2982,302.8906,304.0481,190241.0
2022-08-16 15:30:00,328.3,328.53,327.15,327.38,575546.0,304.0204,304.2334,302.9554,303.1684,575546.0
2022-08-17 09:30:00,328.09,329.5,325.85,327.57,292247.0,303.8259,305.1316,301.7516,303.3443,292247.0
2022-08-17 10:00:00,327.66,329.34,327.3,327.97,166828.0,303.4277,304.9834,303.0943,303.7148,166828.0
2022-08-17 10:30:00,327.95,327.96,324.77,324.99,121526.0,303.6962,303.7055,300.7514,300.9552,121526.0
2022-08-17 11:00:00,325.01,326.12,325.01,325.43,75952.0,300.9737,302.0016,300.9737,301.3626,75952.0
2022-08-17 11:30:00,325.31,325.5,324.07,324.84,77508.0,301.2515,301.4274,300.1032,300.8162,77508.0
2022-08-17 12:00:00,324.75,325.62,324.49,325.48,53007.0,300.7329,301.5386,300.4921,301.4089,53007.0
2022-08-17 12:30:00,325.38,326.07,325.25,325.76,45663.0,301.3163,301.9553,301.1959,301.6682,45663.0
2022-08-17 13:00:00,325.77,326.07,325.44,325.88,42848.0,301.6775,301.9553,301.3719,301.7793,42848.0
2022-08-17 13:30:00,325.79,326.78,325.79,326.3,78953.0,301.696,302.6128,301.696,302.1683,78953.0
2022-08-17 14:00:00,326.33,328.37,325.78,327.24,115465.0,302.1961,304.0852,301.6867,303.0388,115465.0
2022-08-17 14:30:00,327.42,328.23,326.78,326.78,124078.0,303.2054,303.9555,302.6128,302.6128,124078.0
2022-08-17 15:00:00,326.73,327.26,325.55,326.31,96213.0,302.5665,303.0573,301.4737,302.1775,96213.0
2022-08-17 15:30:00,326.32,326.69,325.39,325.66,245087.0,302.1868,302.5294,301.3256,301.5756,245087.0
2022-08-18 09:30:00,324.96,327.94,324.22,325.03,194779.0,300.9274,303.687,300.2421,300.9922,194779.0
2022-08-18 10:00:00,324.92,325.13,323.64,324.86,79974.0,300.8903,301.0848,299.705,300.8348,79974.0
2022-08-18 10:30:00,324.95,325.15,323.2,323.42,103143.0,300.9181,301.1033,299.2975,299.5013,103143.0
2022-08-18 11:00:00,323.53,324.48,322.8,324.09,89759.0,299.6031,300.4829,298.9271,300.1217,89759.0
2022-08-18 11:30:00,324.09,324.98,323.73,323.94,53974.0,300.1217,300.9459,299.7883,299.9828,53974.0
2022-08-18 12:00:00,323.89,324.1,322.22,322.77,67326.0,299.9365,300.131,298.39,298.8993,67326.0
2022-08-18 12:30:00,322.81,323.35,322.29,322.3,99049.0,298.9364,299.4364,298.4548,298.4641,99049.0
2022-08-18 13:00:00,322.33,323.1,322.25,322.8,87351.0,298.4919,299.2049,298.4178,298.9271,87351.0
2022-08-18 13:30:00,322.75,323.76,322.75,323.59,75064.0,298.8808,299.8161,298.8808,299.6587,75064.0
2022-08-18 14:00:00,323.61,324.88,323.3,324.84,84574.0,299.6772,300.8533,299.3901,300.8162,84574.0
2022-08-18 14:30:00,324.86,324.86,324.13,324.61,78725.0,300.8348,300.8348,300.1588,300.6033,78725.0
2022-08-18 15:00:00,324.55,325.83,324.41,325.67,161499.0,300.5477,301.733,300.418,301.5849,161499.0
2022-08-18 15:30:00,325.67,326.0,324.64,325.4,293885.0,301.5849,301.8905,300.631,301.3348,293885.0
2022-08-19 09:30:00,324.97,326.32,322.44,323.13,373269.0,300.9366,302.1868,298.5937,299.2327,373269.0
2022-08-19 10:00:00,323.12,323.39,321.69,322.74,150550.0,299.2235,299.4735,297.8992,298.8716,150550.0
2022-08-19 10:30:00,322.63,323.79,322.58,322.85,129981.0,298.7697,299.8439,298.7234,298.9734,129981.0
2022-08-19 11:00:00,322.87,323.81,322.73,323.67,130492.0,298.9919,299.8624,298.8623,299.7328,130492.0
2022-08-19 11:30:00,323.7,323.75,322.91,323.25,57889.0,299.7606,299.8069,299.029,299.3438,57889.0
2022-08-19 12:00:00,323.2,323.88,323.07,323.24,81155.0,299.2975,299.9272,299.1771,299.3346,81155.0
2022-08-19 12:30:00,323.23,324.11,322.99,323.05,69243.0,299.3253,300.1402,299.1031,299.1586,69243.0
2022-08-19 13:00:00,323.01,323.26,322.11,322.18,70468.0,299.1216,299.3531,298.2881,298.353,70468.0
2022-08-19 13:30:00,322.14,322.4,321.68,321.89,58507.0,298.3159,298.5567,297.8899,298.0844,58507.0
2022-08-19 14:00:00,321.84,322.0,320.81,321.38,60123.0,298.0381,298.1863,297.0843,297.6121,60123.0
2022-08-19 14:30:00,321.24,321.39,320.28,320.39,52586.0,297.4825,297.6214,296.5935,296.6954,52586.0
2022-08-19 15:00:00,320.42,321.49,319.77,321.41,86141.0,296.7231,297.714,296.1212,297.6399,86141.0
2022-08-19 15:30:00,321.41,321.9,320.93,321.59,293490.0,297.6399,298.0937,297.1954,297.8066,293490.0
2022-08-22 09:30:00,318.09,319.74,317.11,318.56,195036.0,294.5654,296.0934,293.6579,295.0007,195036.0
2022-08-22 10:00:00,318.57,319.4,316.43,316.43,120616.0,295.0099,295.7786,293.0282,293.0282,120616.0
2022-08-22 10:30:00,316.4,317.77,315.7,316.75,102701.0,293.0004,294.2691,292.3522,293.3245,102701.0
2022-08-22 11:00:00,316.77,317.26,315.79,315.89,67016.0,293.3431,293.7968,292.4355,292.5282,67016.0
2022-08-22 11:30:00,315.87,316.8,315.83,316.2,69869.0,292.5096,293.3709,292.4726,292.8152,69869.0
2022-08-22 12:00:00,316.17,316.6,315.64,315.75,69698.0,292.7874,293.1856,292.2966,292.3985,69698.0
2022-08-22 12:30:00,315.8,316.09,315.1,315.22,71405.0,292.4448,292.7134,291.7966,291.9077,71405.0
2022-08-22 13:00:00,315.33,315.33,314.53,314.95,83988.0,292.0096,292.0096,291.2687,291.6577,83988.0
2022-08-22 13:30:00,314.93,314.97,314.15,314.32,60920.0,291.6391,291.6762,290.9168,291.0743,60920.0
2022-08-22 14:00:00,314.24,314.27,313.4,314.17,80046.0,291.0002,291.028,290.2223,290.9354,80046.0
2022-08-22 14:30:00,314.13,314.13,312.88,313.09,82203.0,290.8983,290.8983,289.7408,289.9352,82203.0
2022-08-22 15:00:00,313.01,314.01,312.96,313.2,108967.0,289.8611,290.7872,289.8148,290.0371,108967.0
2022-08-22 15:30:00,313.18,313.35,311.71,312.47,394970.0,290.0186,290.176,288.6573,289.3611,394970.0
2022-08-23 09:30:00,311.21,311.52,307.6,308.17,245848.0,288.1943,288.4813,284.8512,285.3791,245848.0
2022-08-23 10:00:00,308.15,309.44,307.33,308.69,234800.0,285.3606,286.5552,284.6012,285.8606,234800.0
2022-08-23 10:30:00,308.76,309.25,307.08,307.11,100066.0,285.9255,286.3792,284.3697,284.3975,100066.0
2022-08-23 11:00:00,307.13,307.32,306.01,306.09,143280.0,284.416,284.592,283.3788,283.4529,143280.0
2022-08-23 11:30:00,306.04,306.71,305.64,306.15,120290.0,283.4066,284.0271,283.0362,283.5085,120290.0
2022-08-23 12:00:00,306.15,307.09,305.96,306.56,65697.0,283.5085,284.379,283.3325,283.8882,65697.0
2022-08-23 12:30:00,306.52,307.07,306.45,306.84,88558.0,283.8511,284.3604,283.7863,284.1474,88558.0
2022-08-23 13:00:00,306.8,307.06,306.28,306.81,89225.0,284.1104,284.3512,283.6289,284.1197,89225.0
2022-08-23 13:30:00,306.83,307.04,305.78,306.61,76135.0,284.1382,284.3327,283.1658,283.9345,76135.0
2022-08-23 14:00:00,306.54,307.58,306.45,307.46,71656.0,283.8696,284.8327,283.7863,284.7216,71656.0
2022-08-23 14:30:00,307.49,307.57,306.52,306.78,64647.0,284.7494,284.8235,283.8511,284.0919,64647.0
2022-08-23 15:00:00,306.82,307.5,306.76,307.42,73670.0,284.1289,284.7586,284.0734,284.6846,73670.0
2022-08-23 15:30:00,307.41,307.54,306.66,306.73,240021.0,284.6753,284.7957,283.9808,284.0456,240021.0
2022-08-24 09:30:00,305.05,306.76,303.55,305.52,180970.0,282.4898,284.0734,281.1008,282.9251,180970.0
2022-08-24 10:00:00,305.66,308.14,305.11,307.66,134994.0,283.0547,285.3513,282.5454,284.9068,134994.0
2022-08-24 10:30:00,307.88,307.93,306.58,307.63,105929.0,285.1105,285.1568,283.9067,284.879,105929.0
2022-08-24 11:00:00,307.61,309.41,307.46,309.13,76534.0,284.8605,286.5274,284.7216,286.2681,76534.0
2022-08-24 11:30:00,309.19,309.81,308.65,309.4,55597.0,286.3237,286.8978,285.8236,286.5181,55597.0
2022-08-24 12:00:00,309.48,309.98,309.18,309.42,53300.0,286.5922,287.0552,286.3144,286.5366,53300.0
2022-08-24 12:30:00,309.44,309.44,307.78,308.21,48784.0,286.5552,286.5552,285.0179,285.4161,48784.0
2022-08-24 13:00:00,308.21,308.57,307.9,308.06,75219.0,285.4161,285.7495,285.1291,285.2772,75219.0
2022-08-24 13:30:00,308.06,308.49,307.76,308.46,29761.0,285.2772,285.6754,284.9994,285.6476,29761.0
2022-08-24 14:00:00,308.52,308.79,308.33,308.48,48045.0,285.7032,285.9532,285.5273,285.6662,48045.0
2022-08-24 14:30:00,308.53,308.54,307.76,308.43,60173.0,285.7125,285.7217,284.9994,285.6199,60173.0
2022-08-24 15:00:00,308.46,309.16,308.36,308.62,64938.0,285.6476,286.2959,285.555,285.7958,64938.0
2022-08-24 15:30:00,308.64,308.88,307.94,308.25,184980.0,285.8143,286.0366,285.1661,285.4532,184980.0
2022-08-25 09:30:00,308.64,308.72,306.77,308.54,147402.0,285.8143,285.8884,284.0826,285.7217,147402.0
2022-08-25 10:00:00,308.65,309.06,307.55,308.7,129576.0,285.8236,286.2033,284.8049,285.8699,129576.0
2022-08-25 10:30:00,308.73,309.28,308.5,308.82,59479.0,285.8977,286.407,285.6847,285.981,59479.0
2022-08-25 11:00:00,308.81,308.81,306.44,306.72,93599.0,285.9718,285.9718,283.777,284.0363,93599.0
2022-08-25 11:30:00,306.78,307.05,305.83,306.53,65879.0,284.0919,284.3419,283.2121,283.8604,65879.0
2022-08-25 12:00:00,306.41,307.07,306.19,306.71,64466.0,283.7492,284.3604,283.5455,284.0271,64466.0
2022-08-25 12:30:00,306.74,307.08,306.26,306.7,47435.0,284.0548,284.3697,283.6103,284.0178,47435.0
2022-08-25 13:00:00,306.76,307.18,306.45,307.1,49413.0,284.0734,284.4623,283.7863,284.3882,49413.0
2022-08-25 13:30:00,307.12,308.51,307.12,308.29,46028.0,284.4067,285.6939,284.4067,285.4902,46028.0
2022-08-25 14:00:00,308.27,308.54,307.82,308.54,51045.0,285.4717,285.7217,285.055,285.7217,51045.0
2022-08-25 14:30:00,308.52,308.52,307.63,308.02,44414.0,285.7032,285.7032,284.879,285.2402,44414.0
2022-08-25 15:00:00,308.04,309.11,307.91,309.08,60791.0,285.2587,286.2496,285.1383,286.2218,60791.0
2022-08-25 15:30:00,309.07,309.96,308.48,309.94,222083.0,286.2125,287.0367,285.6662,287.0182,222083.0
2022-08-26 09:30:00,310.3,311.51,309.45,310.88,134548.0,287.3516,288.4721,286.5644,287.8887,134548.0
2022-08-26 10:00:00,310.75,310.79,304.81,305.28,98108.0,287.7683,287.8053,282.2676,282.7028,98108.0
2022-08-26 10:30:00,305.32,305.32,303.07,303.74,140963.0,282.7399,282.7399,280.6563,281.2767,140963.0
2022-08-26 11:00:00,303.64,303.99,301.8,302.46,78585.0,281.1841,281.5082,279.4802,280.0914,78585.0
2022-08-26 11:30:00,302.6,303.1,301.92,301.99,61362.0,280.221,280.684,279.5913,279.6561,61362.0
2022-08-26 12:00:00,302.02,302.02,300.02,300.48,68964.0,279.6839,279.6839,277.8318,278.2578,68964.0
2022-08-26 12:30:00,300.49,300.75,299.93,300.67,59022.0,278.2671,278.5078,277.7485,278.4338,59022.0
2022-08-26 13:00:00,300.57,300.91,299.93,300.3,58704.0,278.3412,278.656,277.7485,278.0911,58704.0
2022-08-26 13:30:00,300.17,300.19,299.53,299.9,72025.0,277.9707,277.9893,277.3781,277.7207,72025.0
2022-08-26 14:00:00,299.92,300.02,299.15,299.23,37416.0,277.7392,277.8318,277.0262,277.1003,37416.0
2022-08-26 14:30:00,299.15,299.79,299.02,299.16,49202.0,277.0262,277.6188,276.9058,277.0354,49202.0
2022-08-26 15:00:00,299.15,300.47,299.14,299.93,107243.0,277.0262,278.2485,277.0169,277.7485,107243.0
2022-08-26 15:30:00,299.94,299.96,298.02,298.11,296848.0,277.7577,277.7763,275.9797,276.0631,296848.0
2022-08-29 09:30:00,296.57,297.71,294.29,295.59,165275.0,274.637,275.6927,272.5256,273.7295,165275.0
2022-08-29 10:00:00,295.59,296.86,294.81,295.86,145339.0,273.7295,274.9055,273.0071,273.9795,145339.0
2022-08-29 10:30:00,295.59,296.5,294.82,295.82,90114.0,273.7295,274.5722,273.0164,273.9424,90114.0
2022-08-29 11:00:00,295.85,296.68,295.6,295.91,68697.0,273.9702,274.7388,273.7387,274.0258,68697.0
2022-08-29 11:30:00,295.94,297.63,295.68,297.63,81586.0,274.0536,275.6186,273.8128,275.6186,81586.0
2022-08-29 12:00:00,297.59,298.18,297.35,297.47,82287.0,275.5815,276.1279,275.3593,275.4704,82287.0
2022-08-29 12:30:00,297.43,298.85,296.86,298.43,51216.0,275.4334,276.7484,274.9055,276.3594,51216.0
2022-08-29 13:00:00,298.42,298.86,297.74,298.44,54579.0,276.3502,276.7576,275.7204,276.3687,54579.0
2022-08-29 13:30:00,298.31,299.71,298.28,298.96,80332.0,276.2483,277.5448,276.2205,276.8502,80332.0
2022-08-29 14:00:00,298.91,298.97,298.06,298.34,45604.0,276.8039,276.8595,276.0168,276.2761,45604.0
2022-08-29 14:30:00,298.38,298.94,297.62,298.36,47846.0,276.3131,276.8317,275.6093,276.2946,47846.0
2022-08-29 15:00:00,298.37,298.83,297.46,297.58,77102.0,276.3039,276.7298,275.4612,275.5723,77102.0
2022-08-29 15:30:00,297.54,297.89,296.22,296.32,223094.0,275.5352,275.8594,274.3129,274.4055,223094.0
2022-08-30 09:30:00,298.56,299.9,296.6,296.84,137289.0,276.4798,277.7207,274.6648,274.887,137289.0
2022-08-30 10:00:00,296.92,297.44,294.51,294.9,95463.0,274.9611,275.4426,272.7293,273.0905,95463.0
2022-08-30 10:30:00,294.9,294.95,292.45,294.26,109370.0,273.0905,273.1368,270.8217,272.4978,109370.0
2022-08-30 11:00:00,294.23,294.66,293.42,293.69,99923.0,272.47,272.8682,271.7199,271.97,99923.0
2022-08-30 11:30:00,293.75,294.22,292.91,293.33,81167.0,272.0255,272.4608,271.2477,271.6366,81167.0
2022-08-30 12:00:00,293.38,294.65,293.21,293.47,55292.0,271.6829,272.859,271.5255,271.7662,55292.0
2022-08-30 12:30:00,293.49,293.49,292.68,293.14,48657.0,271.7848,271.7848,271.0347,271.4606,48657.0
2022-08-30 13:00:00,293.12,293.29,291.89,292.08,66005.0,271.4421,271.5995,270.3031,270.479,66005.0
2022-08-30 13:30:00,292.05,292.78,291.68,292.4,60926.0,270.4513,271.1273,270.1086,270.7754,60926.0
2022-08-30 14:00:00,292.37,292.71,292.0,292.08,49546.0,270.7476,271.0624,270.405,270.479,49546.0
2022-08-30 14:30:00,292.06,292.73,291.67,292.12,83723.0,270.4605,271.081,270.0994,270.5161,83723.0
2022-08-30 15:00:00,292.13,293.95,292.07,293.43,96869.0,270.5253,272.2107,270.4698,271.7292,96869.0
2022-08-30 15:30:00,293.44,293.64,292.37,293.1,230805.0,271.7385,271.9237,270.7476,271.4236,230805.0
2022-08-31 09:30:00,292.01,292.47,289.49,290.37,177953.0,272.1956,272.6244,269.8466,270.6669,177953.0
2022-08-31 10:00:00,290.16,290.49,288.35,288.9,143869.0,270.4711,270.7787,268.7839,269.2966,143869.0
2022-08-31 10:30:00,288.82,290.04,288.45,289.53,74111.0,269.2221,270.3593,268.8772,269.8839,74111.0
2022-08-31 11:00:00,289.48,290.24,288.8,289.93,72589.0,269.8373,270.5457,269.2034,270.2567,72589.0
2022-08-31 11:30:00,290.0,291.83,289.66,291.7,59332.0,270.322,272.0278,270.0051,271.9066,59332.0
2022-08-31 12:00:00,291.73,291.88,291.09,291.25,49248.0,271.9346,272.0744,271.338,271.4872,49248.0
2022-08-31 12:30:00,291.27,291.55,290.6,291.09,65698.0,271.5058,271.7668,270.8813,271.338,65698.0
2022-08-31 13:00:00,291.04,291.71,290.24,290.41,95041.0,271.2914,271.916,270.5457,270.7042,95041.0
2022-08-31 13:30:00,290.42,290.45,289.48,290.06,43846.0,270.7135,270.7415,269.8373,270.3779,43846.0
2022-08-31 14:00:00,290.06,290.18,289.24,289.44,69105.0,270.3779,270.4898,269.6136,269.8,69105.0
2022-08-31 14:30:00,289.34,289.47,288.37,288.78,99749.0,269.7068,269.8279,268.8026,269.1848,99749.0
2022-08-31 15:00:00,288.85,290.43,288.63,289.51,93992.0,269.25,270.7228,269.0449,269.8652,93992.0
2022-08-31 15:30:00,289.48,290.47,288.28,288.41,279230.0,269.8373,270.7601,268.7187,268.8399,279230.0
2022-09-01 09:30:00,288.4,289.53,286.72,288.99,285747.0,268.8306,269.8839,267.2646,269.3805,285747.0
2022-09-01 10:00:00,288.67,290.8,287.61,290.3,217952.0,269.0822,271.0677,268.0942,270.6016,217952.0
2022-09-01 10:30:00,290.41,290.41,288.58,288.72,211604.0,270.7042,270.7042,268.9983,269.1288,211604.0
2022-09-01 11:00:00,288.74,289.35,288.13,289.23,96845.0,269.1475,269.7161,268.5789,269.6042,96845.0
2022-09-01 11:30:00,289.33,290.11,288.78,289.43,85733.0,269.6974,270.4245,269.1848,269.7907,85733.0
2022-09-01 12:00:00,289.47,290.1,289.02,289.45,124786.0,269.8279,270.4152,269.4085,269.8093,124786.0
2022-09-01 12:30:00,289.47,289.79,288.45,288.86,70051.0,269.8279,270.1262,268.8772,269.2593,70051.0
2022-09-01 13:00:00,288.86,290.63,288.63,289.6,187007.0,269.2593,270.9092,269.0449,269.9491,187007.0
2022-09-01 13:30:00,289.63,290.07,289.28,289.74,121284.0,269.9771,270.3872,269.6508,270.0796,121284.0
2022-09-01 14:00:00,289.67,291.36,289.46,291.06,101975.0,270.0144,271.5897,269.8186,271.3101,101975.0
2022-09-01 14:30:00,291.12,291.98,290.89,291.84,101032.0,271.366,272.1676,271.1516,272.0371,101032.0
2022-09-01 15:00:00,291.84,293.16,291.66,291.75,111159.0,272.0371,273.2676,271.8693,271.9532,111159.0
2022-09-01 15:30:00,291.73,293.58,291.32,293.51,232694.0,271.9346,273.6591,271.5524,273.5938,232694.0
2022-09-02 09:30:00,296.11,296.68,292.69,293.76,152151.0,276.0174,276.5487,272.8295,273.8268,152151.0
2022-09-02 10:00:00,294.21,295.0,293.01,294.89,97491.0,274.2463,274.9827,273.1277,274.8802,97491.0
2022-09-02 10:30:00,295.0,296.56,294.94,295.78,82650.0,274.9827,276.4369,274.9268,275.7098,82650.0
2022-09-02 11:00:00,295.81,296.31,295.31,296.05,54414.0,275.7377,276.2038,275.2717,275.9615,54414.0
2022-09-02 11:30:00,296.07,296.8,295.68,296.61,72987.0,275.9801,276.6606,275.6166,276.4835,72987.0
2022-09-02 12:00:00,296.63,296.78,294.82,294.92,58181.0,276.5021,276.6419,274.8149,274.9081,58181.0
2022-09-02 12:30:00,294.93,295.1,293.88,294.63,90948.0,274.9175,275.0759,273.9387,274.6378,90948.0
2022-09-02 13:00:00,294.58,294.58,292.5,292.74,142100.0,274.5912,274.5912,272.6523,272.8761,142100.0
2022-09-02 13:30:00,292.64,293.32,291.63,291.65,86367.0,272.7828,273.4167,271.8414,271.86,86367.0
2022-09-02 14:00:00,291.69,292.27,291.18,292.13,107290.0,271.8973,272.438,271.4219,272.3075,107290.0
2022-09-02 14:30:00,292.15,292.88,291.8,291.95,52098.0,272.3261,273.0066,271.9998,272.1397,52098.0
2022-09-02 15:00:00,291.84,293.0,291.4,291.77,76718.0,272.0371,273.1184,271.627,271.9719,76718.0
2022-09-02 15:30:00,291.71,292.12,290.12,292.01,236411.0,271.916,272.2981,270.4338,272.1956,236411.0
2022-09-06 09:30:00,293.22,294.5,288.27,289.0,205616.0,273.3235,274.5166,268.7094,269.3898,205616.0
2022-09-06 10:00:00,288.9,290.44,287.26,290.1,137816.0,269.2966,270.7321,267.7679,270.4152,137816.0
2022-09-06 10:30:00,290.22,292.26,289.79,291.81,116922.0,270.5271,272.4286,270.1262,272.0092,116922.0
2022-09-06 11:00:00,291.73,292.34,290.77,291.07,73195.0,271.9346,272.5032,271.0397,271.3194,73195.0
2022-09-06 11:30:00,290.96,292.55,290.75,292.26,71651.0,271.2168,272.699,271.0211,272.4286,71651.0
2022-09-06 12:00:00,292.22,292.69,290.15,290.83,51166.0,272.3913,272.8295,270.4618,271.0957,51166.0
2022-09-06 12:30:00,290.72,291.64,290.4,291.2,49492.0,270.9931,271.8507,270.6948,271.4406,49492.0
2022-09-06 13:00:00,291.12,291.23,289.18,289.4,51146.0,271.366,271.4685,269.5576,269.7627,51146.0
2022-09-06 13:30:00,289.36,290.1,288.51,289.32,63615.0,269.7254,270.4152,268.9331,269.6881,63615.0
2022-09-06 14:00:00,289.27,289.8,288.51,288.65,76710.0,269.6415,270.1356,268.9331,269.0636,76710.0
2022-09-06 14:30:00,288.62,288.93,288.0,288.51,76810.0,269.0356,269.3246,268.4577,268.9331,76810.0
2022-09-06 15:00:00,288.6,289.8,288.14,289.39,84424.0,269.017,270.1356,268.5882,269.7534,84424.0
2022-09-06 15:30:00,289.34,290.09,288.6,289.65,287777.0,269.7068,270.4059,269.017,269.9957,287777.0
2022-09-07 09:30:00,290.44,292.71,290.3,291.76,125353.0,270.7321,272.8481,270.6016,271.9626,125353.0
2022-09-07 10:00:00,291.58,292.21,291.2,292.12,57516.0,271.7948,272.382,271.4406,272.2981,57516.0
2022-09-07 10:30:00,292.19,292.8,291.85,292.14,65735.0,272.3634,272.932,272.0465,272.3168,65735.0
2022-09-07 11:00:00,292.14,294.2,292.08,293.6,70437.0,272.3168,274.237,272.2608,273.6777,70437.0
2022-09-07 11:30:00,293.73,293.96,293.23,293.61,69503.0,273.7989,274.0133,273.3328,273.687,69503.0
2022-09-07 12:00:00,293.57,294.25,293.41,293.88,68384.0,273.6497,274.2836,273.5006,273.9387,68384.0
2022-09-07 12:30:00,293.89,295.28,293.67,294.14,80648.0,273.948,275.2437,273.743,274.1811,80648.0
2022-09-07 13:00:00,294.19,294.76,293.47,294.4,110688.0,274.2277,274.759,273.5565,274.4234,110688.0
2022-09-07 13:30:00,294.45,296.28,294.4,296.0,73376.0,274.47,276.1759,274.4234,275.9149,73376.0
2022-09-07 14:00:00,296.15,296.7,295.81,296.67,74882.0,276.0547,276.5674,275.7377,276.5394,74882.0
2022-09-07 14:30:00,296.64,297.7,296.63,297.56,60792.0,276.5114,277.4995,276.5021,277.369,60792.0
2022-09-07 15:00:00,297.6,297.68,296.71,297.15,86181.0,277.4063,277.4809,276.5767,276.9868,86181.0
2022-09-07 15:30:00,297.15,297.67,296.64,297.53,282097.0,276.9868,277.4715,276.5114,277.341,282097.0
2022-09-08 09:30:00,296.0,297.36,294.54,296.74,139427.0,275.9149,277.1826,274.5539,276.6046,139427.0
2022-09-08 10:00:00,296.58,298.42,295.0,298.1,136309.0,276.4555,278.1706,274.9827,277.8724,136309.0
2022-09-08 10:30:00,298.1,299.77,297.86,299.48,73628.0,277.8724,279.429,277.6486,279.1587,73628.0
2022-09-08 11:00:00,299.45,300.19,299.05,299.98,85331.0,279.1308,279.8205,278.7579,279.6248,85331.0
2022-09-08 11:30:00,300.08,300.12,298.78,299.16,61271.0,279.718,279.7553,278.5062,278.8604,61271.0
2022-09-08 12:00:00,299.19,299.52,296.57,297.69,87193.0,278.8884,279.196,276.4462,277.4902,87193.0
2022-09-08 12:30:00,297.5,299.24,297.39,298.8,74600.0,277.3131,278.935,277.2105,278.5249,74600.0
2022-09-08 13:00:00,298.79,299.72,298.3,299.25,46935.0,278.5155,279.3824,278.0588,278.9443,46935.0
2022-09-08 13:30:00,299.29,299.88,298.64,299.34,38830.0,278.9816,279.5316,278.3757,279.0282,38830.0
2022-09-08 14:00:00,299.3,299.83,299.11,299.52,44912.0,278.9909,279.485,278.8138,279.196,44912.0
2022-09-08 14:30:00,299.49,300.0,298.83,299.13,70546.0,279.168,279.6434,278.5528,278.8325,70546.0
2022-09-08 15:00:00,299.09,299.39,298.46,299.21,68349.0,278.7952,279.0748,278.2079,278.907,68349.0
2022-09-08 15:30:00,299.19,300.1,298.3,299.85,235919.0,278.8884,279.7366,278.0588,279.5036,235919.0
2022-09-09 09:30:00,299.48,301.73,298.47,299.93,167557.0,279.1587,281.256,278.2173,279.5782,167557.0
2022-09-09 10:00:00,299.87,301.3,299.51,301.2,132081.0,279.5223,280.8552,279.1867,280.762,132081.0
2022-09-09 10:30:00,301.23,302.49,300.94,301.27,95146.0,280.79,281.9645,280.5196,280.8273,95146.0
2022-09-09 11:00:00,301.23,301.38,299.37,300.42,67670.0,280.79,280.9298,279.0562,280.0349,67670.0
2022-09-09 11:30:00,300.3,300.3,299.06,299.5,70289.0,279.9231,279.9231,278.7672,279.1774,70289.0
2022-09-09 12:00:00,299.4,299.42,298.33,298.64,65207.0,279.0841,279.1028,278.0868,278.3757,65207.0
2022-09-09 12:30:00,298.75,299.85,298.62,299.63,76863.0,278.4783,279.5036,278.3571,279.2985,76863.0
2022-09-09 13:00:00,299.56,300.31,299.17,299.93,65247.0,279.2333,279.9324,278.8698,279.5782,65247.0
2022-09-09 13:30:00,299.98,300.31,299.61,299.76,56761.0,279.6248,279.9324,279.2799,279.4197,56761.0
2022-09-09 14:00:00,299.77,300.18,299.21,299.85,86261.0,279.429,279.8112,278.907,279.5036,86261.0
2022-09-09 14:30:00,299.87,300.17,299.45,299.97,97293.0,279.5223,279.8019,279.1308,279.6155,97293.0
2022-09-09 15:00:00,299.98,300.3,299.87,300.27,82267.0,279.6248,279.9231,279.5223,279.8951,82267.0
2022-09-09 15:30:00,300.22,300.56,299.74,299.98,255605.0,279.8485,280.1654,279.4011,279.6248,255605.0
2022-09-12 09:30:00,300.8,302.83,300.36,302.69,190304.0,280.3891,282.2814,279.979,282.1509,190304.0
2022-09-12 10:00:00,302.66,302.72,300.86,301.98,115660.0,282.1229,282.1789,280.4451,281.4891,115660.0
2022-09-12 10:30:00,301.99,302.08,300.33,300.45,119532.0,281.4984,281.5823,279.951,280.0629,119532.0
2022-09-12 11:00:00,300.45,300.79,299.57,300.65,132377.0,280.0629,280.3798,279.2426,280.2493,132377.0
2022-09-12 11:30:00,300.69,300.69,298.25,298.67,116996.0,280.2866,280.2866,278.0122,278.4037,116996.0
2022-09-12 12:00:00,298.67,299.12,298.22,299.06,88913.0,278.4037,278.8231,277.9842,278.7672,88913.0
2022-09-12 12:30:00,299.13,299.19,297.89,298.2,140759.0,278.8325,278.8884,277.6766,277.9656,140759.0
2022-09-12 13:00:00,298.19,298.25,297.61,298.23,119638.0,277.9563,278.0122,277.4156,277.9935,119638.0
2022-09-12 13:30:00,298.22,298.43,297.55,297.65,103193.0,277.9842,278.18,277.3597,277.4529,103193.0
2022-09-12 14:00:00,297.56,297.81,296.68,296.71,93680.0,277.369,277.602,276.5487,276.5767,93680.0
2022-09-12 14:30:00,296.68,297.27,296.35,296.88,94344.0,276.5487,277.0987,276.2411,276.7351,94344.0
2022-09-12 15:00:00,296.9,297.64,296.64,296.82,99721.0,276.7538,277.4436,276.5114,276.6792,99721.0
2022-09-12 15:30:00,296.85,297.66,296.5,297.66,302250.0,276.7072,277.4622,276.3809,277.4622,302250.0
2022-09-13 09:30:00,292.01,294.08,287.58,287.62,416327.0,272.1956,274.1251,268.0662,268.1035,416327.0
2022-09-13 10:00:00,287.6,288.69,286.65,287.19,174642.0,268.0848,269.1009,267.1993,267.7027,174642.0
2022-09-13 10:30:00,287.0,287.04,284.65,284.97,155231.0,267.5256,267.5628,265.335,265.6333,155231.0
2022-09-13 11:00:00,284.93,285.35,284.45,284.79,94303.0,265.596,265.9875,265.1486,265.4655,94303.0
2022-09-13 11:30:00,284.74,285.08,283.63,284.25,93111.0,265.4189,265.7358,264.3842,264.9622,93111.0
2022-09-13 12:00:00,284.27,285.92,283.23,283.24,129055.0,264.9808,266.5188,264.0114,264.0207,129055.0
2022-09-13 12:30:00,283.24,283.89,282.93,283.19,97074.0,264.0207,264.6266,263.7317,263.9741,97074.0
2022-09-13 13:00:00,283.15,283.98,282.85,283.95,88017.0,263.9368,264.7105,263.6571,264.6825,88017.0
2022-09-13 13:30:00,283.88,284.1,282.54,282.54,90298.0,264.6173,264.8223,263.3682,263.3682,90298.0
2022-09-13 14:00:00,282.66,282.66,281.44,281.48,95099.0,263.48,263.48,262.3428,262.3801,95099.0
2022-09-13 14:30:00,281.51,281.57,280.11,280.28,141438.0,262.4081,262.464,261.1031,261.2615,141438.0
2022-09-13 15:00:00,280.26,280.45,278.9,278.97,196720.0,261.2429,261.42,259.9752,260.0404,196720.0
2022-09-13 15:30:00,278.94,279.0,277.32,277.93,556673.0,260.0125,260.0684,258.5024,259.071,556673.0
2022-09-14 09:30:00,279.4,279.4,273.17,274.34,321755.0,260.4413,260.4413,254.634,255.7246,321755.0
2022-09-14 10:00:00,274.37,276.11,274.15,274.44,195362.0,255.7526,257.3745,255.5475,255.8178,195362.0
2022-09-14 10:30:00,274.32,278.87,274.19,278.85,167626.0,255.706,259.9472,255.5848,259.9286,167626.0
2022-09-14 11:00:00,278.78,279.54,277.97,278.0,114696.0,259.8633,260.5718,259.1083,259.1362,114696.0
2022-09-14 11:30:00,278.08,278.55,277.55,277.62,84907.0,259.2108,259.6489,258.7168,258.782,84907.0
2022-09-14 12:00:00,277.65,277.65,276.26,276.42,103345.0,258.81,258.81,257.5143,257.6635,103345.0
2022-09-14 12:30:00,276.56,277.81,276.05,277.53,161216.0,257.794,258.9591,257.3186,258.6981,161216.0
2022-09-14 13:00:00,277.56,277.83,277.2,277.42,74974.0,258.7261,258.9778,258.3905,258.5956,74974.0
2022-09-14 13:30:00,277.43,277.62,275.52,275.74,104571.0,258.6049,258.782,256.8245,257.0296,104571.0
2022-09-14 14:00:00,275.75,276.0,275.16,275.74,68327.0,257.0389,257.272,256.489,257.0296,68327.0
2022-09-14 14:30:00,275.75,276.18,274.88,275.0,89356.0,257.0389,257.4397,256.228,256.3398,89356.0
2022-09-14 15:00:00,275.03,275.68,273.46,274.03,149678.0,256.3678,256.9737,254.9043,255.4356,149678.0
2022-09-14 15:30:00,274.03,276.54,273.35,276.3,460869.0,255.4356,257.7753,254.8018,257.5516,460869.0
2022-09-15 09:30:00,277.89,278.01,274.93,276.45,276622.0,259.0337,259.1456,256.2746,257.6914,276622.0
2022-09-15 10:00:00,276.52,277.75,275.93,276.03,149127.0,257.7567,258.9032,257.2067,257.2999,149127.0
2022-09-15 10:30:00,276.15,276.98,274.54,274.66,136272.0,257.4118,258.1855,255.911,256.0229,136272.0
2022-09-15 11:00:00,274.66,275.19,273.67,274.29,140665.0,256.0229,256.5169,255.1001,255.678,140665.0
2022-09-15 11:30:00,274.23,274.95,272.63,272.85,127277.0,255.6221,256.2932,254.1306,254.3357,127277.0
2022-09-15 12:00:00,272.92,273.71,272.8,273.1,121977.0,254.401,255.1373,254.2891,254.5687,121977.0
2022-09-15 12:30:00,273.08,273.72,273.02,273.6,103824.0,254.5501,255.1467,254.4942,255.0348,103824.0
2022-09-15 13:00:00,273.71,274.78,273.65,274.36,99521.0,255.1373,256.1347,255.0814,255.7432,99521.0
2022-09-15 13:30:00,274.3,274.37,273.02,273.25,102955.0,255.6873,255.7526,254.4942,254.7086,102955.0
2022-09-15 14:00:00,273.17,273.2,272.03,272.84,117100.0,254.634,254.662,253.5713,254.3264,117100.0
2022-09-15 14:30:00,272.83,273.18,271.98,272.31,115348.0,254.3171,254.6433,253.5247,253.8323,115348.0
2022-09-15 15:00:00,272.26,272.48,270.54,270.87,156796.0,253.7857,253.9908,252.1824,252.4901,156796.0
2022-09-15 15:30:00,270.85,272.25,270.77,271.64,333169.0,252.4714,253.7764,252.3968,253.2078,333169.0
2022-09-16 09:30:00,269.05,272.68,268.9,270.92,1213768.0,250.7936,254.1772,250.6537,252.5367,1213768.0
2022-09-16 10:00:00,270.82,274.13,270.82,273.83,187831.0,252.4434,255.5288,252.4434,255.2492,187831.0
2022-09-16 10:30:00,273.73,275.15,271.64,271.66,159086.0,255.156,256.4796,253.2078,253.2264,159086.0
2022-09-16 11:00:00,271.69,272.26,270.84,271.25,116807.0,253.2544,253.7857,252.4621,252.8443,116807.0
2022-09-16 11:30:00,271.29,272.35,270.91,272.33,72536.0,252.8816,253.8696,252.5273,253.851,72536.0
2022-09-16 12:00:00,272.36,272.55,271.11,271.34,102536.0,253.879,254.0561,252.7138,252.9282,102536.0
2022-09-16 12:30:00,271.27,272.88,271.23,272.78,92632.0,252.8629,254.3637,252.8256,254.2705,92632.0
2022-09-16 13:00:00,272.79,272.87,271.96,272.56,69003.0,254.2798,254.3543,253.5061,254.0654,69003.0
2022-09-16 13:30:00,272.53,273.33,272.51,273.32,106880.0,254.0374,254.7831,254.0188,254.7738,106880.0
2022-09-16 14:00:00,273.25,275.19,273.21,275.0,149610.0,254.7086,256.5169,254.6713,256.3398,149610.0
2022-09-16 14:30:00,274.92,275.82,274.63,275.54,212364.0,256.2652,257.1042,255.9949,256.8432,212364.0
2022-09-16 15:00:00,275.55,276.56,275.29,275.61,182836.0,256.8525,257.794,256.6101,256.9084,182836.0
2022-09-16 15:30:00,275.6,276.24,275.06,275.65,474504.0,256.8991,257.4957,256.3957,256.9457,474504.0
2022-09-19 09:30:00,273.58,279.82,273.51,279.51,324533.0,255.0162,260.8328,254.9509,260.5438,324533.0
2022-09-19 10:00:00,279.46,280.7,278.48,280.6,171436.0,260.4972,261.653,259.5837,261.5598,171436.0
2022-09-19 10:30:00,280.57,281.23,279.16,279.91,167247.0,261.5319,262.1471,260.2175,260.9166,167247.0
2022-09-19 11:00:00,279.99,280.56,278.82,278.82,76728.0,260.9912,261.5225,259.9006,259.9006,76728.0
2022-09-19 11:30:00,278.84,278.93,277.68,278.13,73964.0,259.9192,260.0031,258.838,259.2574,73964.0
2022-09-19 12:00:00,278.28,278.73,277.66,277.81,45667.0,259.3972,259.8167,258.8193,258.9591,45667.0
2022-09-19 12:30:00,277.78,279.1,277.66,278.97,63577.0,258.9312,260.1616,258.8193,260.0404,63577.0
2022-09-19 13:00:00,279.06,279.38,278.61,279.35,60158.0,260.1243,260.4226,259.7049,260.3946,60158.0
2022-09-19 13:30:00,279.37,279.44,278.24,278.34,60556.0,260.4133,260.4785,259.36,259.4532,60556.0
2022-09-19 14:00:00,278.38,278.6,277.57,278.0,56746.0,259.4905,259.6955,258.7354,259.1362,56746.0
2022-09-19 14:30:00,278.06,278.65,277.94,278.31,46527.0,259.1922,259.7421,259.0803,259.4252,46527.0
2022-09-19 15:00:00,278.35,280.41,278.35,280.09,101222.0,259.4625,261.3827,259.4625,261.0844,101222.0
2022-09-19 15:30:00,280.12,280.77,279.9,280.52,269994.0,261.1124,261.7183,260.9073,261.4853,269994.0
2022-09-20 09:30:00,276.88,278.78,276.25,276.94,134661.0,258.0922,259.8633,257.505,258.1482,134661.0
2022-09-20 10:00:00,276.79,277.09,275.82,276.2,93876.0,258.0084,258.288,257.1042,257.4584,93876.0
2022-09-20 10:30:00,276.17,276.51,275.11,276.18,90821.0,257.4304,257.7474,256.4423,257.4397,90821.0
2022-09-20 11:00:00,276.13,276.46,275.06,275.44,90866.0,257.3931,257.7007,256.3957,256.75,90866.0
2022-09-20 11:30:00,275.35,276.2,274.84,275.79,54132.0,256.6661,257.4584,256.1907,257.0762,54132.0
2022-09-20 12:00:00,275.8,276.24,275.11,275.14,34390.0,257.0855,257.4957,256.4423,256.4703,34390.0
2022-09-20 12:30:00,275.16,275.17,274.24,274.6,54562.0,256.489,256.4983,255.6314,255.967,54562.0
2022-09-20 13:00:00,274.51,274.76,273.06,273.15,60708.0,255.8831,256.1161,254.5315,254.6153,60708.0
2022-09-20 13:30:00,273.12,273.22,272.02,272.46,82838.0,254.5874,254.6806,253.562,253.9722,82838.0
2022-09-20 14:00:00,272.42,272.84,271.89,271.89,128359.0,253.9349,254.3264,253.4408,253.4408,128359.0
2022-09-20 14:30:00,271.79,273.27,271.37,272.87,136928.0,253.3476,254.7272,252.9561,254.3543,136928.0
2022-09-20 15:00:00,272.91,274.23,272.4,274.01,99746.0,254.3916,255.6221,253.9162,255.417,99746.0
2022-09-20 15:30:00,273.98,274.85,273.47,274.18,280136.0,255.389,256.2,254.9136,255.5755,280136.0
2022-09-21 09:30:00,276.0,280.13,276.0,279.04,194747.0,257.272,261.1217,257.272,260.1057,194747.0
2022-09-21 10:00:00,278.97,279.95,278.62,279.48,90418.0,260.0404,260.9539,259.7142,260.5158,90418.0
2022-09-21 10:30:00,279.48,279.59,278.03,278.41,89902.0,260.5158,260.6184,259.1642,259.5184,89902.0
2022-09-21 11:00:00,278.5,278.54,277.65,278.18,51683.0,259.6023,259.6396,258.81,259.304,51683.0
2022-09-21 11:30:00,278.24,278.99,278.1,278.93,51690.0,259.36,260.0591,259.2295,260.0031,51690.0
2022-09-21 12:00:00,278.91,279.74,278.81,279.62,54316.0,259.9845,260.7582,259.8913,260.6463,54316.0
2022-09-21 12:30:00,279.66,279.87,279.17,279.17,42001.0,260.6836,260.8794,260.2269,260.2269,42001.0
2022-09-21 13:00:00,279.13,279.22,278.57,278.8,41051.0,260.1896,260.2735,259.6676,259.882,41051.0
2022-09-21 13:30:00,278.82,279.55,278.8,279.53,51039.0,259.9006,260.5811,259.882,260.5624,51039.0
2022-09-21 14:00:00,279.27,279.27,273.7,275.08,162862.0,260.3201,260.3201,255.128,256.4144,162862.0
2022-09-21 14:30:00,274.88,279.34,274.15,277.88,204158.0,256.228,260.3853,255.5475,259.0244,204158.0
2022-09-21 15:00:00,277.98,278.46,274.58,274.63,174673.0,259.1176,259.565,255.9483,255.9949,174673.0
2022-09-21 15:30:00,274.6,275.0,271.51,271.68,370924.0,255.967,256.3398,253.0866,253.2451,370924.0
2022-09-22 09:30:00,271.22,271.22,267.85,269.51,181688.0,252.8163,252.8163,249.675,251.2223,181688.0
2022-09-22 10:00:00,269.4,270.1,268.15,268.78,116985.0,251.1198,251.7723,249.9546,250.5419,116985.0
2022-09-22 10:30:00,268.82,269.32,268.01,268.47,127944.0,250.5792,251.0452,249.8241,250.2529,127944.0
2022-09-22 11:00:00,268.36,269.35,268.12,268.59,75017.0,250.1504,251.0732,249.9267,250.3648,75017.0
2022-09-22 11:30:00,268.57,269.31,268.45,268.67,103916.0,250.3461,251.0359,250.2343,250.4393,103916.0
2022-09-22 12:00:00,268.74,269.94,268.7,269.01,66218.0,250.5046,251.6232,250.4673,250.7563,66218.0
2022-09-22 12:30:00,269.03,269.63,268.74,269.14,55828.0,250.7749,251.3342,250.5046,250.8774,55828.0
2022-09-22 13:00:00,269.18,269.43,268.55,269.29,71836.0,250.9147,251.1478,250.3275,251.0173,71836.0
2022-09-22 13:30:00,269.32,270.61,269.15,270.41,121953.0,251.0452,252.2477,250.8868,252.0613,121953.0
2022-09-22 14:00:00,270.46,270.6,268.74,269.03,75890.0,252.1079,252.2384,250.5046,250.7749,75890.0
2022-09-22 14:30:00,268.97,270.08,268.83,269.73,76482.0,250.719,251.7537,250.5885,251.4274,76482.0
2022-09-22 15:00:00,269.77,270.58,268.88,269.41,102119.0,251.4647,252.2197,250.6351,251.1291,102119.0
2022-09-22 15:30:00,269.42,270.69,268.69,268.98,426166.0,251.1384,252.3223,250.458,250.7283,426166.0
2022-09-23 09:30:00,267.89,270.69,267.12,268.39,215693.0,249.7123,252.3223,248.9945,250.1783,215693.0
2022-09-23 10:00:00,268.51,269.21,267.8,268.53,124390.0,250.2902,250.9427,249.6284,250.3088,124390.0
2022-09-23 10:30:00,268.53,269.23,267.35,268.71,115276.0,250.3088,250.9613,249.2089,250.4766,115276.0
2022-09-23 11:00:00,268.78,270.63,268.44,269.93,97278.0,250.5419,252.2663,250.2249,251.6138,97278.0
2022-09-23 11:30:00,270.02,270.29,268.61,269.09,82780.0,251.6977,251.9494,250.3834,250.8308,82780.0
2022-09-23 12:00:00,269.05,269.13,267.13,267.15,94481.0,250.7936,250.8681,249.0038,249.0225,94481.0
2022-09-23 12:30:00,267.13,268.88,266.32,268.75,142162.0,249.0038,250.6351,248.2488,250.5139,142162.0
2022-09-23 13:00:00,268.74,269.8,268.6,268.74,127030.0,250.5046,251.4927,250.3741,250.5046,127030.0
2022-09-23 13:30:00,268.79,269.61,268.72,269.26,120231.0,250.5512,251.3156,250.4859,250.9893,120231.0
2022-09-23 14:00:00,269.2,269.71,267.64,267.97,123255.0,250.9334,251.4088,249.4792,249.7868,123255.0
2022-09-23 14:30:00,267.92,268.29,267.22,267.29,102925.0,249.7402,250.0851,249.0877,249.153,102925.0
2022-09-23 15:00:00,267.36,269.71,267.36,269.44,103663.0,249.2182,251.4088,249.2182,251.1571,103663.0
2022-09-23 15:30:00,269.46,271.3,269.28,271.07,380338.0,251.1757,252.8909,251.0079,252.6765,380338.0
2022-09-26 09:30:00,271.43,273.56,270.68,271.98,266823.0,253.0121,254.9975,252.3129,253.5247,266823.0
2022-09-26 10:00:00,271.95,272.5,271.09,272.1,115042.0,253.4968,254.0095,252.6951,253.6366,115042.0
2022-09-26 10:30:00,272.11,272.34,270.77,271.74,130130.0,253.6459,253.8603,252.3968,253.301,130130.0
2022-09-26 11:00:00,271.76,272.24,270.3,270.3,95429.0,253.3197,253.7671,251.9587,251.9587,95429.0
2022-09-26 11:30:00,270.24,271.65,270.22,271.46,138026.0,251.9028,253.2171,251.8842,253.04,138026.0
2022-09-26 12:00:00,271.44,271.48,269.22,269.26,71287.0,253.0214,253.0587,250.952,250.9893,71287.0
2022-09-26 12:30:00,269.23,269.35,267.43,268.94,134027.0,250.9613,251.0732,249.2835,250.691,134027.0
2022-09-26 13:00:00,268.95,268.96,265.65,266.36,132075.0,250.7003,250.7097,247.6243,248.2861,132075.0
2022-09-26 13:30:00,266.38,267.62,266.28,266.56,110764.0,248.3047,249.4606,248.2115,248.4725,110764.0
2022-09-26 14:00:00,266.52,267.28,265.85,265.9,131803.0,248.4352,249.1437,247.8107,247.8573,131803.0
2022-09-26 14:30:00,265.87,267.35,265.61,266.69,181137.0,247.8293,249.2089,247.587,248.5937,181137.0
2022-09-26 15:00:00,266.71,267.81,266.5,267.7,144375.0,248.6123,249.6377,248.4166,249.5352,144375.0
2022-09-26 15:30:00,267.76,268.9,266.64,266.88,359966.0,249.5911,250.6537,248.5471,248.7708,359966.0
2022-09-27 09:30:00,269.36,273.69,268.54,271.7,408093.0,251.0825,255.1187,250.3182,253.2637,408093.0
2022-09-27 10:00:00,271.81,272.12,269.55,271.18,120302.0,253.3663,253.6552,251.2596,252.779,120302.0
2022-09-27 10:30:00,271.13,272.68,271.1,271.92,82903.0,252.7324,254.1772,252.7044,253.4688,82903.0
2022-09-27 11:00:00,271.9,272.21,269.58,269.86,109590.0,253.4502,253.7391,251.2876,251.5486,109590.0
2022-09-27 11:30:00,269.75,270.39,268.95,269.32,96476.0,251.4461,252.0426,250.7003,251.0452,96476.0
2022-09-27 12:00:00,269.3,269.44,267.59,267.96,67306.0,251.0266,251.1571,249.4326,249.7775,67306.0
2022-09-27 12:30:00,267.97,269.23,267.96,268.89,57222.0,249.7868,250.9613,249.7775,250.6444,57222.0
2022-09-27 13:00:00,268.79,268.79,267.57,267.79,92439.0,250.5512,250.5512,249.414,249.619,92439.0
2022-09-27 13:30:00,267.7,267.94,266.98,267.77,97731.0,249.5352,249.7589,248.864,249.6004,97731.0
2022-09-27 14:00:00,267.9,268.48,267.14,267.72,96103.0,249.7216,250.2622,249.0132,249.5538,96103.0
2022-09-27 14:30:00,267.73,269.3,267.34,268.8,136291.0,249.5631,251.0266,249.1996,250.5605,136291.0
2022-09-27 15:00:00,268.77,268.77,267.63,268.11,134609.0,250.5326,250.5326,249.4699,249.9173,134609.0
2022-09-27 15:30:00,268.17,268.98,267.75,268.79,339976.0,249.9733,250.7283,249.5818,250.5512,339976.0
2022-09-28 09:30:00,275.22,275.62,272.71,275.0,462631.0,256.5449,256.9177,254.2052,256.3398,462631.0
2022-09-28 10:00:00,275.13,276.5,274.16,276.25,269698.0,256.461,257.738,255.5568,257.505,269698.0
2022-09-28 10:30:00,276.19,278.9,275.81,277.73,223869.0,257.4491,259.9752,257.0949,258.8846,223869.0
2022-09-28 11:00:00,277.68,278.65,277.02,277.83,145725.0,258.838,259.7421,258.2227,258.9778,145725.0
2022-09-28 11:30:00,277.87,279.42,277.38,279.06,110086.0,259.0151,260.4599,258.5583,260.1243,110086.0
2022-09-28 12:00:00,279.13,279.78,278.83,279.27,105577.0,260.1896,260.7955,259.9099,260.3201,105577.0
2022-09-28 12:30:00,279.23,279.57,278.63,279.2,135471.0,260.2828,260.5997,259.7235,260.2548,135471.0
2022-09-28 13:00:00,279.21,280.25,278.96,279.59,96642.0,260.2641,261.2336,260.0311,260.6184,96642.0
2022-09-28 13:30:00,279.62,280.4,279.31,279.64,111368.0,260.6463,261.3734,260.3574,260.665,111368.0
2022-09-28 14:00:00,279.68,280.6,279.67,280.49,140358.0,260.7023,261.5598,260.6929,261.4573,140358.0
2022-09-28 14:30:00,280.52,281.42,280.2,281.19,167942.0,261.4853,262.3242,261.187,262.1098,167942.0
2022-09-28 15:00:00,281.2,282.4,281.11,281.71,214639.0,262.1191,263.2377,262.0352,262.5945,214639.0
2022-09-28 15:30:00,281.76,283.5,281.62,282.2,677693.0,262.6411,264.263,262.5106,263.0513,677693.0
2022-09-29 09:30:00,278.51,278.76,275.09,276.51,401823.0,259.6116,259.8447,256.4237,257.7474,401823.0
2022-09-29 10:00:00,276.51,277.8,275.71,277.48,218649.0,257.7474,258.9498,257.0016,258.6515,218649.0
2022-09-29 10:30:00,277.43,277.51,275.71,276.17,116829.0,258.6049,258.6795,257.0016,257.4304,116829.0
2022-09-29 11:00:00,276.12,277.14,275.76,276.63,102342.0,257.3838,258.3346,257.0482,257.8592,102342.0
2022-09-29 11:30:00,276.59,277.45,275.98,277.12,85048.0,257.8219,258.6236,257.2533,258.316,85048.0
2022-09-29 12:00:00,277.1,277.75,276.89,277.4,104518.0,258.2973,258.9032,258.1016,258.577,104518.0
2022-09-29 12:30:00,277.32,277.97,277.16,277.5,146012.0,258.5024,259.1083,258.3532,258.6702,146012.0
2022-09-29 13:00:00,277.42,277.5,275.03,275.69,106966.0,258.5956,258.6702,256.3678,256.983,106966.0
2022-09-29 13:30:00,275.67,276.52,275.14,275.15,148259.0,256.9644,257.7567,256.4703,256.4796,148259.0
2022-09-29 14:00:00,275.1,276.5,274.73,276.2,116870.0,256.433,257.738,256.0881,257.4584,116870.0
2022-09-29 14:30:00,276.25,277.04,275.46,275.54,103831.0,257.505,258.2414,256.7686,256.8432,103831.0
2022-09-29 15:00:00,275.51,277.38,275.48,277.02,147658.0,256.8152,258.5583,256.7872,258.2227,147658.0
2022-09-29 15:30:00,277.01,278.59,276.83,278.17,495869.0,258.2134,259.6862,258.0456,259.2947,495869.0
2022-09-30 09:30:00,277.82,279.96,274.76,279.02,363929.0,258.9685,260.9633,256.1161,260.087,363929.0
2022-09-30 10:00:00,279.07,279.17,277.12,278.36,192929.0,260.1336,260.2269,258.316,259.4718,192929.0
2022-09-30 10:30:00,278.43,281.07,278.17,281.0,157084.0,259.5371,261.9979,259.2947,261.9327,157084.0
2022-09-30 11:00:00,280.99,281.79,280.5,280.92,120732.0,261.9234,262.6691,261.4666,261.8581,120732.0
2022-09-30 11:30:00,280.86,281.46,279.18,279.21,96310.0,261.8022,262.3615,260.2362,260.2641,96310.0
2022-09-30 12:00:00,279.11,280.7,278.84,280.47,102855.0,260.1709,261.653,259.9192,261.4386,102855.0
2022-09-30 12:30:00,280.45,281.24,279.96,280.22,72220.0,261.42,262.1564,260.9633,261.2056,72220.0
2022-09-30 13:00:00,280.21,281.1,279.99,280.75,88675.0,261.1963,262.0259,260.9912,261.6996,88675.0
2022-09-30 13:30:00,280.73,280.82,278.72,279.27,106602.0,261.681,261.7649,259.8074,260.3201,106602.0
2022-09-30 14:00:00,279.05,280.43,278.45,279.19,115627.0,260.115,261.4014,259.5557,260.2455,115627.0
2022-09-30 14:30:00,279.28,279.48,277.69,277.98,102580.0,260.3294,260.5158,258.8473,259.1176,102580.0
2022-09-30 15:00:00,277.96,279.12,277.44,278.3,131079.0,259.099,260.1802,258.6142,259.4159,131079.0
2022-09-30 15:30:00,278.41,278.73,275.98,276.62,536650.0,259.5184,259.8167,257.2533,257.8499,536650.0
2022-10-03 09:30:00,281.0,283.78,279.55,280.31,332810.0,261.9327,264.524,260.5811,261.2895,332810.0
2022-10-03 10:00:00,280.52,283.6,280.51,282.82,129803.0,261.4853,264.3563,261.4759,263.6292,129803.0
2022-10-03 10:30:00,282.79,284.19,282.21,283.26,94171.0,263.6012,264.9062,263.0606,264.0393,94171.0
2022-10-03 11:00:00,283.18,284.49,283.1,284.49,99345.0,263.9648,265.1859,263.8902,265.1859,99345.0
2022-10-03 11:30:00,284.45,284.84,283.42,284.06,97416.0,265.1486,265.5121,264.1885,264.785,97416.0
2022-10-03 12:00:00,284.04,284.86,283.82,284.27,114244.0,264.7664,265.5308,264.5613,264.9808,114244.0
2022-10-03 12:30:00,284.28,284.62,283.7,284.53,107595.0,264.9901,265.307,264.4495,265.2232,107595.0
2022-10-03 13:00:00,284.49,285.28,284.01,284.47,153192.0,265.1859,265.9223,264.7384,265.1672,153192.0
2022-10-03 13:30:00,284.52,285.45,284.26,284.43,68327.0,265.2138,266.0807,264.9715,265.1299,68327.0
2022-10-03 14:00:00,284.43,285.9,284.35,285.88,76784.0,265.1299,266.5002,265.0554,266.4815,76784.0
2022-10-03 14:30:00,285.83,286.06,285.26,285.72,88433.0,266.4349,266.6493,265.9036,266.3324,88433.0
2022-10-03 15:00:00,285.61,285.96,284.93,285.46,103735.0,266.2299,266.5561,265.596,266.09,103735.0
2022-10-03 15:30:00,285.53,285.72,283.53,283.68,297025.0,266.1553,266.3324,264.291,264.4308,297025.0
2022-10-04 09:30:00,287.5,289.66,286.56,288.6,264471.0,267.9916,270.0051,267.1154,269.017,264471.0
2022-10-04 10:00:00,288.6,291.31,288.6,290.52,155195.0,269.017,271.5431,269.017,270.8067,155195.0
2022-10-04 10:30:00,290.6,291.13,288.53,290.02,100930.0,270.8813,271.3753,268.9517,270.3406,100930.0
2022-10-04 11:00:00,290.04,290.46,289.06,290.25,128105.0,270.3593,270.7508,269.4458,270.555,128105.0
2022-10-04 11:30:00,290.25,291.1,289.14,290.08,128891.0,270.555,271.3473,269.5203,270.3966,128891.0
2022-10-04 12:00:00,290.05,290.83,289.62,290.38,75140.0,270.3686,271.0957,269.9678,270.6762,75140.0
2022-10-04 12:30:00,290.29,290.81,288.88,289.32,56148.0,270.5923,271.077,269.278,269.6881,56148.0
2022-10-04 13:00:00,289.25,289.57,287.49,288.5,70359.0,269.6229,269.9212,267.9823,268.9238,70359.0
2022-10-04 13:30:00,288.53,289.05,287.61,288.67,81019.0,268.9517,269.4364,268.0942,269.0822,81019.0
2022-10-04 14:00:00,288.69,288.9,287.64,287.75,87256.0,269.1009,269.2966,268.1221,268.2247,87256.0
2022-10-04 14:30:00,287.71,289.58,287.66,289.45,74941.0,268.1874,269.9305,268.1408,269.8093,74941.0
2022-10-04 15:00:00,289.41,289.45,288.09,288.71,94594.0,269.772,269.8093,268.5416,269.1195,94594.0
2022-10-04 15:30:00,288.68,289.83,288.49,289.75,366098.0,269.0916,270.1635,268.9144,270.0889,366098.0
2022-10-05 09:30:00,286.25,288.56,285.37,288.1,128627.0,266.8264,268.9797,266.0062,268.5509,128627.0
2022-10-05 10:00:00,287.77,288.19,286.12,287.01,95912.0,268.2433,268.6348,266.7053,267.5349,95912.0
2022-10-05 10:30:00,287.02,288.42,286.66,287.17,86131.0,267.5442,268.8492,267.2086,267.684,86131.0
2022-10-05 11:00:00,287.14,288.63,286.95,288.06,69369.0,267.6561,269.0449,267.4789,268.5136,69369.0
2022-10-05 11:30:00,288.27,289.23,288.18,289.0,50847.0,268.7094,269.6042,268.6255,269.3898,50847.0
2022-10-05 12:00:00,288.96,290.22,288.34,289.55,106617.0,269.3526,270.5271,268.7746,269.9025,106617.0
2022-10-05 12:30:00,289.56,290.82,289.29,290.11,45733.0,269.9118,271.0863,269.6602,270.4245,45733.0
2022-10-05 13:00:00,290.05,291.43,290.0,290.64,60872.0,270.3686,271.655,270.322,270.9186,60872.0
2022-10-05 13:30:00,290.71,290.85,289.8,289.92,52120.0,270.9838,271.1143,270.1356,270.2474,52120.0
2022-10-05 14:00:00,290.0,291.0,289.84,290.63,52851.0,270.322,271.2541,270.1728,270.9092,52851.0
2022-10-05 14:30:00,290.55,291.07,290.16,290.84,39479.0,270.8347,271.3194,270.4711,271.105,39479.0
2022-10-05 15:00:00,290.85,292.11,290.85,291.25,87541.0,271.1143,272.2888,271.1143,271.4872,87541.0
2022-10-05 15:30:00,291.22,291.36,289.35,290.02,221817.0,271.4592,271.5897,269.7161,270.3406,221817.0
2022-10-06 09:30:00,289.56,290.85,287.85,289.88,164315.0,269.9118,271.1143,268.3179,270.2101,164315.0
2022-10-06 10:00:00,289.73,289.9,287.77,288.98,77862.0,270.0703,270.2288,268.2433,269.3712,77862.0
2022-10-06 10:30:00,288.71,291.67,288.62,291.63,92108.0,269.1195,271.8787,269.0356,271.8414,92108.0
2022-10-06 11:00:00,291.64,292.0,290.31,291.6,92005.0,271.8507,272.1863,270.6109,271.8134,92005.0
2022-10-06 11:30:00,291.6,292.97,291.19,291.41,109591.0,271.8134,273.0905,271.4312,271.6363,109591.0
2022-10-06 12:00:00,291.42,291.42,290.15,290.86,59660.0,271.6456,271.6456,270.4618,271.1236,59660.0
2022-10-06 12:30:00,290.86,291.89,290.67,290.87,63485.0,271.1236,272.0837,270.9465,271.133,63485.0
2022-10-06 13:00:00,290.96,291.64,290.58,291.46,53960.0,271.2168,271.8507,270.8626,271.6829,53960.0
2022-10-06 13:30:00,291.46,292.02,290.65,291.73,77815.0,271.6829,272.2049,270.9279,271.9346,77815.0
2022-10-06 14:00:00,291.66,291.67,290.57,290.87,54642.0,271.8693,271.8787,270.8533,271.133,54642.0
2022-10-06 14:30:00,290.86,291.15,289.43,290.13,69573.0,271.1236,271.394,269.7907,270.4432,69573.0
2022-10-06 15:00:00,290.08,290.79,289.38,290.79,81935.0,270.3966,271.0584,269.7441,271.0584,81935.0
2022-10-06 15:30:00,290.8,291.35,290.24,290.51,244773.0,271.0677,271.5804,270.5457,270.7974,244773.0
2022-10-07 09:30:00,287.53,288.63,286.64,286.74,135486.0,268.0196,269.0449,267.19,267.2832,135486.0
2022-10-07 10:00:00,286.67,287.24,285.55,286.15,94241.0,267.2179,267.7493,266.1739,266.7332,94241.0
2022-10-07 10:30:00,286.31,286.67,285.84,286.05,52859.0,266.8824,267.2179,266.4443,266.64,52859.0
2022-10-07 11:00:00,286.12,286.71,284.81,284.93,52384.0,266.7053,267.2552,265.4842,265.596,52384.0
2022-10-07 11:30:00,284.94,285.59,284.63,285.5,54281.0,265.6053,266.2112,265.3164,266.1273,54281.0
2022-10-07 12:00:00,285.45,285.83,284.25,284.41,43288.0,266.0807,266.4349,264.9622,265.1113,43288.0
2022-10-07 12:30:00,284.3,284.45,282.96,283.57,77156.0,265.0088,265.1486,263.7597,264.3283,77156.0
2022-10-07 13:00:00,283.56,284.31,283.15,283.95,45061.0,264.319,265.0181,263.9368,264.6825,45061.0
2022-10-07 13:30:00,283.91,284.83,283.72,284.48,37698.0,264.6452,265.5028,264.4681,265.1765,37698.0
2022-10-07 14:00:00,284.44,285.04,283.69,283.75,80709.0,265.1393,265.6985,264.4402,264.4961,80709.0
2022-10-07 14:30:00,283.79,284.15,283.31,283.52,58859.0,264.5334,264.8689,264.0859,264.2817,58859.0
2022-10-07 15:00:00,283.53,284.1,282.6,282.86,65088.0,264.291,264.8223,263.4241,263.6665,65088.0
2022-10-07 15:30:00,282.83,284.76,282.42,284.37,249039.0,263.6385,265.4375,263.2563,265.074,249039.0
2022-10-10 09:30:00,283.56,284.71,281.43,282.37,118967.0,264.319,265.3909,262.3335,263.2097,118967.0
2022-10-10 10:00:00,282.51,284.84,282.11,284.44,71207.0,263.3402,265.5121,262.9674,265.1393,71207.0
2022-10-10 10:30:00,284.34,284.8,282.36,282.92,74709.0,265.046,265.4748,263.2004,263.7224,74709.0
2022-10-10 11:00:00,282.83,283.11,281.87,282.72,76140.0,263.6385,263.8995,262.7436,263.536,76140.0
2022-10-10 11:30:00,282.72,284.1,282.62,283.46,42728.0,263.536,264.8223,263.4428,264.2258,42728.0
2022-10-10 12:00:00,283.45,283.84,281.97,282.11,62438.0,264.2164,264.58,262.8369,262.9674,62438.0
2022-10-10 12:30:00,282.18,282.33,280.87,280.88,72133.0,263.0326,263.1724,261.8115,261.8208,72133.0
2022-10-10 13:00:00,280.87,281.79,280.22,281.71,65617.0,261.8115,262.6691,261.2056,262.5945,65617.0
2022-10-10 13:30:00,281.81,284.45,281.81,283.69,62910.0,262.6877,265.1486,262.6877,264.4402,62910.0
2022-10-10 14:00:00,283.69,283.84,283.04,283.78,46662.0,264.4402,264.58,263.8343,264.524,46662.0
2022-10-10 14:30:00,283.77,284.86,283.54,283.85,50212.0,264.5147,265.5308,264.3003,264.5893,50212.0
2022-10-10 15:00:00,283.86,284.59,283.26,283.61,57585.0,264.5986,265.2791,264.0393,264.3656,57585.0
2022-10-10 15:30:00,283.57,284.34,282.42,282.42,214714.0,264.3283,265.046,263.2563,263.2563,214714.0
2022-10-11 09:30:00,281.1,283.21,281.0,281.66,121960.0,262.0259,263.9927,261.9327,262.5479,121960.0
2022-10-11 10:00:00,281.53,283.24,281.14,282.51,105590.0,262.4267,264.0207,262.0632,263.3402,105590.0
2022-10-11 10:30:00,282.54,284.39,282.27,283.33,91091.0,263.3682,265.0927,263.1165,264.1046,91091.0
2022-10-11 11:00:00,283.39,285.29,283.39,284.63,84916.0,264.1605,265.9316,264.1605,265.3164,84916.0
2022-10-11 11:30:00,284.77,286.2,284.39,285.07,88749.0,265.4469,266.7798,265.0927,265.7265,88749.0
2022-10-11 12:00:00,285.14,285.21,284.15,284.44,100575.0,265.7918,265.857,264.8689,265.1393,100575.0
2022-10-11 12:30:00,284.48,285.8,284.44,285.03,92044.0,265.1765,266.407,265.1393,265.6892,92044.0
2022-10-11 13:00:00,285.07,285.41,284.08,284.25,61517.0,265.7265,266.0434,264.8037,264.9622,61517.0
2022-10-11 13:30:00,284.35,285.09,283.88,284.95,62228.0,265.0554,265.7452,264.6173,265.6147,62228.0
2022-10-11 14:00:00,285.0,285.14,284.13,284.75,56068.0,265.6613,265.7918,264.8503,265.4282,56068.0
2022-10-11 14:30:00,284.71,285.18,281.97,282.03,72776.0,265.3909,265.829,262.8369,262.8928,72776.0
2022-10-11 15:00:00,282.03,282.62,280.9,282.44,72942.0,262.8928,263.4428,261.8395,263.275,72942.0
2022-10-11 15:30:00,282.59,283.37,282.11,282.72,186764.0,263.4148,264.1419,262.9674,263.536,186764.0
2022-10-12 09:30:00,284.42,284.65,281.25,283.52,148117.0,265.1206,265.335,262.1657,264.2817,148117.0
2022-10-12 10:00:00,283.5,283.67,281.85,282.88,70551.0,264.263,264.4215,262.725,263.6851,70551.0
2022-10-12 10:30:00,282.82,283.18,281.08,281.16,57280.0,263.6292,263.9648,262.0073,262.0818,57280.0
2022-10-12 11:00:00,281.11,281.56,280.62,280.94,72336.0,262.0352,262.4547,261.5785,261.8768,72336.0
2022-10-12 11:30:00,281.05,282.16,280.67,281.68,77533.0,261.9793,263.014,261.6251,262.5665,77533.0
2022-10-12 12:00:00,281.73,282.48,281.36,282.12,35154.0,262.6131,263.3123,262.2683,262.9767,35154.0
2022-10-12 12:30:00,282.12,282.18,281.15,281.66,32360.0,262.9767,263.0326,262.0725,262.5479,32360.0
2022-10-12 13:00:00,281.6,281.8,281.3,281.67,30834.0,262.492,262.6784,262.2123,262.5572,30834.0
2022-10-12 13:30:00,281.66,281.71,280.49,281.02,55293.0,262.5479,262.5945,261.4573,261.9513,55293.0
2022-10-12 14:00:00,281.06,283.34,280.65,283.11,116067.0,261.9886,264.1139,261.6064,263.8995,116067.0
2022-10-12 14:30:00,283.23,283.28,281.69,281.8,66917.0,264.0114,264.058,262.5759,262.6784,66917.0
2022-10-12 15:00:00,281.73,281.91,281.0,281.02,70030.0,262.6131,262.7809,261.9327,261.9513,70030.0
2022-10-12 15:30:00,280.97,281.85,280.5,280.65,178950.0,261.9047,262.725,261.4666,261.6064,178950.0
2022-10-13 09:30:00,274.66,275.3,268.73,272.48,332486.0,256.0229,256.6195,250.4953,253.9908,332486.0
2022-10-13 10:00:00,272.88,274.63,272.16,272.73,203868.0,254.3637,255.9949,253.6925,254.2238,203868.0
2022-10-13 10:30:00,272.59,274.78,272.48,273.24,125873.0,254.0933,256.1347,253.9908,254.6992,125873.0
2022-10-13 11:00:00,273.24,279.2,272.79,278.48,162044.0,254.6992,260.2548,254.2798,259.5837,162044.0
2022-10-13 11:30:00,278.62,281.81,278.39,280.9,112826.0,259.7142,262.6877,259.4998,261.8395,112826.0
2022-10-13 12:00:00,281.19,281.78,280.15,280.82,87810.0,262.1098,262.6598,261.1404,261.7649,87810.0
2022-10-13 12:30:00,280.74,282.54,280.74,281.91,75238.0,261.6903,263.3682,261.6903,262.7809,75238.0
2022-10-13 13:00:00,282.02,284.42,281.85,284.05,94005.0,262.8835,265.1206,262.725,264.7757,94005.0
2022-10-13 13:30:00,284.1,284.74,283.04,283.91,69833.0,264.8223,265.4189,263.8343,264.6452,69833.0
2022-10-13 14:00:00,283.85,283.96,281.91,281.91,81425.0,264.5893,264.6918,262.7809,262.7809,81425.0
2022-10-13 14:30:00,282.11,284.76,282.11,284.57,95916.0,262.9674,265.4375,262.9674,265.2604,95916.0
2022-10-13 15:00:00,284.5,284.83,283.21,283.32,89589.0,265.1952,265.5028,263.9927,264.0953,89589.0
2022-10-13 15:30:00,283.35,283.67,282.21,282.8,379550.0,264.1232,264.4215,263.0606,263.6105,379550.0
2022-10-14 09:30:00,286.64,286.64,283.31,283.5,111696.0,267.19,267.19,264.0859,264.263,111696.0
2022-10-14 10:00:00,283.35,283.37,278.75,279.96,120355.0,264.1232,264.1419,259.8354,260.9633,120355.0
2022-10-14 10:30:00,279.95,280.61,278.47,279.94,56899.0,260.9539,261.5691,259.5744,260.9446,56899.0
2022-10-14 11:00:00,280.04,280.78,279.0,280.42,84595.0,261.0378,261.7276,260.0684,261.392,84595.0
2022-10-14 11:30:00,280.3,280.39,278.53,278.63,65704.0,261.2802,261.3641,259.6303,259.7235,65704.0
2022-10-14 12:00:00,278.56,279.34,277.76,278.5,55866.0,259.6582,260.3853,258.9125,259.6023,55866.0
2022-10-14 12:30:00,278.48,279.27,277.82,277.99,43562.0,259.5837,260.3201,258.9685,259.1269,43562.0
2022-10-14 13:00:00,277.97,278.68,277.05,277.77,48026.0,259.1083,259.7701,258.2507,258.9219,48026.0
2022-10-14 13:30:00,277.66,278.21,277.42,277.79,46845.0,258.8193,259.332,258.5956,258.9405,46845.0
2022-10-14 14:00:00,277.74,277.74,276.17,276.49,59992.0,258.8939,258.8939,257.4304,257.7287,59992.0
2022-10-14 14:30:00,276.42,276.97,275.95,276.94,63360.0,257.6635,258.1761,257.2254,258.1482,63360.0
2022-10-14 15:00:00,277.0,277.95,276.75,277.81,104136.0,258.2041,259.0896,257.9711,258.9591,104136.0
2022-10-14 15:30:00,277.73,277.89,276.35,276.77,335148.0,258.8846,259.0337,257.5982,257.9897,335148.0
2022-10-17 09:30:00,279.6,282.89,279.34,280.53,219348.0,260.6277,263.6944,260.3853,261.4946,219348.0
2022-10-17 10:00:00,280.68,283.14,280.16,282.06,76026.0,261.6344,263.9275,261.1497,262.9208,76026.0
2022-10-17 10:30:00,281.92,282.27,279.85,280.54,115496.0,262.7903,263.1165,260.8607,261.5039,115496.0
2022-10-17 11:00:00,280.56,281.2,279.75,281.17,69482.0,261.5225,262.1191,260.7675,262.0911,69482.0
2022-10-17 11:30:00,281.23,282.25,280.94,281.16,72067.0,262.1471,263.0979,261.8768,262.0818,72067.0
2022-10-17 12:00:00,281.22,282.43,281.22,282.18,67052.0,262.1378,263.2656,262.1378,263.0326,67052.0
2022-10-17 12:30:00,282.16,283.6,282.0,283.05,220891.0,263.014,264.3563,262.8648,263.8436,220891.0
2022-10-17 13:00:00,283.13,283.21,282.16,283.0,53059.0,263.9182,263.9927,263.014,263.797,53059.0
2022-10-17 13:30:00,283.04,283.85,282.83,283.59,91713.0,263.8343,264.5893,263.6385,264.3469,91713.0
2022-10-17 14:00:00,283.54,283.87,282.2,282.56,62603.0,264.3003,264.6079,263.0513,263.3868,62603.0
2022-10-17 14:30:00,282.6,282.6,281.92,282.33,76238.0,263.4241,263.4241,262.7903,263.1724,76238.0
2022-10-17 15:00:00,282.31,282.67,281.83,282.38,80951.0,263.1538,263.4894,262.7064,263.219,80951.0
2022-10-17 15:30:00,282.4,282.84,281.0,281.41,447871.0,263.2377,263.6478,261.9327,262.3149,447871.0
2022-10-18 09:30:00,287.95,289.86,286.91,287.77,297054.0,268.4111,270.1915,267.4417,268.2433,297054.0
2022-10-18 10:00:00,287.97,288.87,286.75,286.79,129831.0,268.4297,269.2687,267.2925,267.3298,129831.0
2022-10-18 10:30:00,286.86,287.18,285.76,286.38,71222.0,267.3951,267.6933,266.3697,266.9476,71222.0
2022-10-18 11:00:00,286.32,286.82,283.72,284.22,103313.0,266.8917,267.3578,264.4681,264.9342,103313.0
2022-10-18 11:30:00,284.26,284.45,283.23,284.13,85116.0,264.9715,265.1486,264.0114,264.8503,85116.0
2022-10-18 12:00:00,284.06,285.01,283.59,284.17,60214.0,264.785,265.6706,264.3469,264.8876,60214.0
2022-10-18 12:30:00,283.95,284.91,283.81,284.13,66193.0,264.6825,265.5774,264.552,264.8503,66193.0
2022-10-18 13:00:00,284.14,284.73,283.66,284.66,60237.0,264.8596,265.4096,264.4122,265.3443,60237.0
2022-10-18 13:30:00,284.67,286.07,284.47,285.7,68111.0,265.3537,266.6587,265.1672,266.3138,68111.0
2022-10-18 14:00:00,285.71,286.46,285.41,286.46,63097.0,266.3231,267.0222,266.0434,267.0222,63097.0
2022-10-18 14:30:00,286.42,286.55,284.01,284.68,90723.0,266.9849,267.1061,264.7384,265.363,90723.0
2022-10-18 15:00:00,284.62,284.73,283.67,284.46,59904.0,265.307,265.4096,264.4215,265.1579,59904.0
2022-10-18 15:30:00,284.49,285.61,284.38,285.31,289129.0,265.1859,266.2299,265.0833,265.9502,289129.0
2022-10-19 09:30:00,282.47,282.77,277.83,277.83,289940.0,263.3029,263.5826,258.9778,258.9778,289940.0
2022-10-19 10:00:00,277.94,279.92,276.35,279.01,218264.0,259.0803,260.926,257.5982,260.0777,218264.0
2022-10-19 10:30:00,279.08,279.19,276.53,277.22,177915.0,260.143,260.2455,257.766,258.4092,177915.0
2022-10-19 11:00:00,277.17,277.94,276.8,277.74,102312.0,258.3626,259.0803,258.0177,258.8939,102312.0
2022-10-19 11:30:00,277.67,278.22,276.76,277.76,90786.0,258.8286,259.3413,257.9804,258.9125,90786.0
2022-10-19 12:00:00,277.81,277.81,275.89,275.96,74817.0,258.9591,258.9591,257.1694,257.2347,74817.0
2022-10-19 12:30:00,275.89,276.12,273.97,274.57,181011.0,257.1694,257.3838,255.3797,255.939,181011.0
2022-10-19 13:00:00,274.6,274.81,273.02,274.03,142778.0,255.967,256.1627,254.4942,255.4356,142778.0
2022-10-19 13:30:00,274.0,274.5,273.3,274.11,82180.0,255.4077,255.8737,254.7552,255.5102,82180.0
2022-10-19 14:00:00,274.04,275.6,273.72,275.1,147947.0,255.445,256.8991,255.1467,256.433,147947.0
2022-10-19 14:30:00,275.12,275.12,273.51,274.01,119750.0,256.4517,256.4517,254.9509,255.417,119750.0
2022-10-19 15:00:00,273.99,275.57,273.89,274.77,120892.0,255.3983,256.8711,255.3051,256.1254,120892.0
2022-10-19 15:30:00,274.78,275.99,274.34,275.76,527599.0,256.1347,257.2626,255.7246,257.0482,527599.0
2022-10-20 09:30:00,274.94,275.73,271.73,274.47,186354.0,256.2839,257.0203,253.2917,255.8458,186354.0
2022-10-20 10:00:00,274.33,278.0,274.19,276.7,103651.0,255.7153,259.1362,255.5848,257.9245,103651.0
2022-10-20 10:30:00,276.85,277.4,274.55,275.7,78248.0,258.0643,258.577,255.9203,256.9923,78248.0
2022-10-20 11:00:00,275.84,275.88,274.1,274.37,74384.0,257.1228,257.1601,255.5009,255.7526,74384.0
2022-10-20 11:30:00,274.33,275.7,274.31,274.76,85721.0,255.7153,256.9923,255.6966,256.1161,85721.0
2022-10-20 12:00:00,274.68,274.98,271.57,271.9,135021.0,256.0415,256.3212,253.1426,253.4502,135021.0
2022-10-20 12:30:00,271.75,272.9,270.05,270.68,158929.0,253.3103,254.3823,251.7257,252.3129,158929.0
2022-10-20 13:00:00,270.67,270.79,268.71,269.97,155602.0,252.3036,252.4155,250.4766,251.6511,155602.0
2022-10-20 13:30:00,269.94,269.94,268.42,268.73,134246.0,251.6232,251.6232,250.2063,250.4953,134246.0
2022-10-20 14:00:00,268.65,268.87,267.86,268.3,104825.0,250.4207,250.6258,249.6843,250.0944,104825.0
2022-10-20 14:30:00,268.28,269.12,267.94,268.7,127185.0,250.0758,250.8588,249.7589,250.4673,127185.0
2022-10-20 15:00:00,268.72,269.48,268.18,268.37,130038.0,250.4859,251.1944,249.9826,250.1597,130038.0
2022-10-20 15:30:00,268.37,269.81,268.26,269.47,521085.0,250.1597,251.502,250.0572,251.1851,521085.0
2022-10-21 09:30:00,268.34,272.6,268.0,272.0,484430.0,250.1317,254.1027,249.8148,253.5434,484430.0
2022-10-21 10:00:00,272.0,273.61,270.66,270.67,145157.0,253.5434,255.0441,252.2943,252.3036,145157.0
2022-10-21 10:30:00,270.75,271.58,269.56,269.94,84429.0,252.3782,253.1519,251.2689,251.6232,84429.0
2022-10-21 11:00:00,270.05,271.04,268.83,271.04,82976.0,251.7257,252.6485,250.5885,252.6485,82976.0
2022-10-21 11:30:00,271.0,272.37,270.89,272.15,87625.0,252.6112,253.8883,252.5087,253.6832,87625.0
2022-10-21 12:00:00,272.17,272.79,271.35,271.74,101065.0,253.7018,254.2798,252.9375,253.301,101065.0
2022-10-21 12:30:00,271.92,274.08,271.64,273.35,108572.0,253.4688,255.4822,253.2078,254.8018,108572.0
2022-10-21 13:00:00,273.39,274.03,273.02,273.62,52868.0,254.8391,255.4356,254.4942,255.0535,52868.0
2022-10-21 13:30:00,273.71,274.85,273.46,274.51,46480.0,255.1373,256.2,254.9043,255.8831,46480.0
2022-10-21 14:00:00,274.53,275.06,273.9,274.25,72830.0,255.9017,256.3957,255.3145,255.6407,72830.0
2022-10-21 14:30:00,274.34,274.55,273.27,273.9,72187.0,255.7246,255.9203,254.7272,255.3145,72187.0
2022-10-21 15:00:00,273.87,275.47,273.78,275.43,123196.0,255.2865,256.7779,255.2026,256.7406,123196.0
2022-10-21 15:30:00,275.41,275.71,274.75,275.56,423813.0,256.722,257.0016,256.1068,256.8618,423813.0
2022-10-24 09:30:00,276.97,282.09,276.97,280.89,187248.0,258.1761,262.9487,258.1761,261.8301,187248.0
2022-10-24 10:00:00,280.84,280.84,277.65,279.12,134414.0,261.7835,261.7835,258.81,260.1802,134414.0
2022-10-24 10:30:00,279.04,280.26,278.44,280.1,77820.0,260.1057,261.2429,259.5464,261.0938,77820.0
2022-10-24 11:00:00,280.12,280.63,278.53,279.75,91608.0,261.1124,261.5878,259.6303,260.7675,91608.0
2022-10-24 11:30:00,279.68,281.63,279.39,281.57,95565.0,260.7023,262.5199,260.4319,262.464,95565.0
2022-10-24 12:00:00,281.51,282.37,280.97,282.17,71481.0,262.4081,263.2097,261.9047,263.0233,71481.0
2022-10-24 12:30:00,282.06,282.09,280.85,281.05,83996.0,262.9208,262.9487,261.7929,261.9793,83996.0
2022-10-24 13:00:00,281.1,281.42,280.45,281.32,46416.0,262.0259,262.3242,261.42,262.231,46416.0
2022-10-24 13:30:00,281.37,282.33,281.17,281.76,66206.0,262.2776,263.1724,262.0911,262.6411,66206.0
2022-10-24 14:00:00,281.77,282.56,281.72,282.37,60815.0,262.6504,263.3868,262.6038,263.2097,60815.0
2022-10-24 14:30:00,282.4,284.24,282.33,284.12,78958.0,263.2377,264.9528,263.1724,264.841,78958.0
2022-10-24 15:00:00,284.14,284.47,283.73,283.77,112450.0,264.8596,265.1672,264.4774,264.5147,112450.0
2022-10-24 15:30:00,283.75,284.19,282.85,283.39,344613.0,264.4961,264.9062,263.6571,264.1605,344613.0
2022-10-25 09:30:00,285.51,290.61,285.51,289.5,258655.0,266.1367,270.8906,266.1367,269.8559,258655.0
2022-10-25 10:00:00,289.5,290.25,287.88,290.11,136932.0,269.8559,270.555,268.3458,270.4245,136932.0
2022-10-25 10:30:00,290.11,290.92,289.11,289.81,112451.0,270.4245,271.1796,269.4924,270.1449,112451.0
2022-10-25 11:00:00,289.76,290.58,289.5,290.49,83963.0,270.0983,270.8626,269.8559,270.7787,83963.0
2022-10-25 11:30:00,290.46,292.14,290.46,291.4,97074.0,270.7508,272.3168,270.7508,271.627,97074.0
2022-10-25 12:00:00,291.43,292.06,291.13,291.28,77839.0,271.655,272.2422,271.3753,271.5151,77839.0
2022-10-25 12:30:00,291.35,291.4,288.93,289.07,60178.0,271.5804,271.627,269.3246,269.4551,60178.0
2022-10-25 13:00:00,289.02,289.65,288.24,289.12,61495.0,269.4085,269.9957,268.6814,269.5017,61495.0
2022-10-25 13:30:00,289.13,289.83,288.46,289.26,41961.0,269.511,270.1635,268.8865,269.6322,41961.0
2022-10-25 14:00:00,289.21,290.41,289.11,289.8,41146.0,269.5856,270.7042,269.4924,270.1356,41146.0
2022-10-25 14:30:00,289.81,290.39,289.36,290.03,49991.0,270.1449,270.6855,269.7254,270.3499,49991.0
2022-10-25 15:00:00,290.14,290.59,289.85,290.34,67314.0,270.4525,270.872,270.1822,270.6389,67314.0
2022-10-25 15:30:00,290.34,290.94,289.95,290.45,265400.0,270.6389,271.1982,270.2754,270.7415,265400.0
2022-10-26 09:30:00,290.6,291.29,286.16,286.52,231079.0,270.8813,271.5245,266.7425,267.0781,231079.0
2022-10-26 10:00:00,286.6,289.44,286.45,289.22,148197.0,267.1527,269.8,267.0129,269.5949,148197.0
2022-10-26 10:30:00,289.07,289.81,288.42,288.92,87890.0,269.4551,270.1449,268.8492,269.3153,87890.0
2022-10-26 11:00:00,289.13,290.73,289.04,290.17,108232.0,269.511,271.0025,269.4271,270.4804,108232.0
2022-10-26 11:30:00,290.23,291.64,290.16,291.44,66185.0,270.5364,271.8507,270.4711,271.6643,66185.0
2022-10-26 12:00:00,291.31,291.87,291.16,291.38,71692.0,271.5431,272.0651,271.4033,271.6083,71692.0
2022-10-26 12:30:00,291.2,291.68,290.08,290.5,54668.0,271.4406,271.888,270.3966,270.7881,54668.0
2022-10-26 13:00:00,290.38,290.97,289.88,290.27,63571.0,270.6762,271.2262,270.2101,270.5737,63571.0
2022-10-26 13:30:00,290.4,291.17,290.28,291.08,51547.0,270.6948,271.4126,270.583,271.3287,51547.0
2022-10-26 14:00:00,291.04,291.83,290.1,290.13,53366.0,271.2914,272.0278,270.4152,270.4432,53366.0
2022-10-26 14:30:00,290.03,290.53,289.66,290.09,62742.0,270.3499,270.816,270.0051,270.4059,62742.0
2022-10-26 15:00:00,290.04,290.45,289.21,290.33,78820.0,270.3593,270.7415,269.5856,270.6296,78820.0
2022-10-26 15:30:00,290.29,291.12,289.95,290.21,246704.0,270.5923,271.366,270.2754,270.5177,246704.0
2022-10-27 09:30:00,291.85,293.36,289.45,290.15,185442.0,272.0465,273.454,269.8093,270.4618,185442.0
2022-10-27 10:00:00,290.0,292.61,289.93,292.25,125659.0,270.322,272.7549,270.2567,272.4193,125659.0
2022-10-27 10:30:00,292.14,292.63,291.04,291.72,93903.0,272.3168,272.7735,271.2914,271.9253,93903.0
2022-10-27 11:00:00,291.59,292.86,291.4,292.54,74258.0,271.8041,272.9879,271.627,272.6896,74258.0
2022-10-27 11:30:00,292.5,293.0,291.94,292.62,62044.0,272.6523,273.1184,272.1303,272.7642,62044.0
2022-10-27 12:00:00,292.6,293.58,292.39,292.39,68843.0,272.7456,273.6591,272.5498,272.5498,68843.0
2022-10-27 12:30:00,292.38,293.5,292.21,293.44,74456.0,272.5405,273.5845,272.382,273.5286,74456.0
2022-10-27 13:00:00,293.48,294.27,293.08,293.45,97649.0,273.5658,274.3022,273.193,273.5379,97649.0
2022-10-27 13:30:00,293.37,293.48,291.73,291.85,56626.0,273.4633,273.5658,271.9346,272.0465,56626.0
2022-10-27 14:00:00,291.85,291.98,291.01,291.12,67363.0,272.0465,272.1676,271.2635,271.366,67363.0
2022-10-27 14:30:00,291.12,292.27,290.9,291.71,74325.0,271.366,272.438,271.1609,271.916,74325.0
2022-10-27 15:00:00,291.82,292.52,291.51,292.36,82356.0,272.0185,272.671,271.7295,272.5218,82356.0
2022-10-27 15:30:00,292.38,292.94,290.57,291.28,441780.0,272.5405,273.0625,270.8533,271.5151,441780.0
2022-10-28 09:30:00,290.0,294.38,290.0,292.88,162350.0,270.322,274.4048,270.322,273.0066,162350.0
2022-10-28 10:00:00,292.84,293.47,290.3,293.1,143705.0,272.9693,273.5565,270.6016,273.2116,143705.0
2022-10-28 10:30:00,292.99,294.85,292.49,294.56,115223.0,273.1091,274.8429,272.643,274.5726,115223.0
2022-10-28 11:00:00,294.61,295.08,293.94,294.72,149278.0,274.6192,275.0573,273.9946,274.7217,149278.0
2022-10-28 11:30:00,294.85,295.58,294.15,295.33,114993.0,274.8429,275.5234,274.1904,275.2903,114993.0
2022-10-28 12:00:00,295.28,296.55,294.68,296.54,97442.0,275.2437,276.4275,274.6844,276.4182,97442.0
2022-10-28 12:30:00,296.54,297.12,296.11,296.86,109609.0,276.4182,276.9589,276.0174,276.7165,109609.0
2022-10-28 13:00:00,296.94,297.45,296.68,297.3,77685.0,276.7911,277.2665,276.5487,277.1266,77685.0
2022-10-28 13:30:00,297.3,297.77,296.92,297.13,83708.0,277.1266,277.5647,276.7724,276.9682,83708.0
2022-10-28 14:00:00,297.16,298.46,297.14,298.26,65032.0,276.9961,278.2079,276.9775,278.0215,65032.0
2022-10-28 14:30:00,298.3,298.99,298.18,298.69,72019.0,278.0588,278.702,277.9469,278.4223,72019.0
2022-10-28 15:00:00,298.68,299.16,298.11,298.84,110512.0,278.413,278.8604,277.8817,278.5621,110512.0
2022-10-28 15:30:00,298.82,298.97,298.21,298.8,307652.0,278.5435,278.6833,277.9749,278.5249,307652.0
2022-10-31 09:30:00,294.41,297.1,292.55,294.39,366003.0,274.4327,276.9402,272.699,274.4141,366003.0
2022-10-31 10:00:00,294.27,296.19,293.85,295.75,175303.0,274.3022,276.092,273.9107,275.6818,175303.0
2022-10-31 10:30:00,295.72,297.6,295.57,297.02,157554.0,275.6539,277.4063,275.514,276.8656,157554.0
2022-10-31 11:00:00,296.94,298.3,296.73,297.96,99839.0,276.7911,278.0588,276.5953,277.7419,99839.0
2022-10-31 11:30:00,297.94,299.28,297.32,297.62,225920.0,277.7232,278.9723,277.1453,277.4249,225920.0
2022-10-31 12:00:00,297.59,298.76,297.23,297.38,137417.0,277.397,278.4876,277.0614,277.2012,137417.0
2022-10-31 12:30:00,297.26,297.7,296.61,296.91,60222.0,277.0894,277.4995,276.4835,276.7631,60222.0
2022-10-31 13:00:00,296.96,297.65,296.31,297.65,65120.0,276.8097,277.4529,276.2038,277.4529,65120.0
2022-10-31 13:30:00,297.5,297.94,296.63,297.32,83514.0,277.3131,277.7232,276.5021,277.1453,83514.0
2022-10-31 14:00:00,297.28,298.35,297.13,298.03,126121.0,277.108,278.1054,276.9682,277.8071,126121.0
2022-10-31 14:30:00,297.98,298.61,296.41,296.49,98829.0,277.7605,278.3478,276.297,276.3716,98829.0
2022-10-31 15:00:00,296.44,296.89,295.79,296.73,112711.0,276.325,276.7445,275.7191,276.5953,112711.0
2022-10-31 15:30:00,296.73,297.2,295.95,296.36,367346.0,276.5953,277.0334,275.8682,276.2504,367346.0
2022-11-01 09:30:00,300.37,302.21,297.46,298.0,179403.0,279.9883,281.7035,277.2758,277.7791,179403.0
2022-11-01 10:00:00,298.11,298.11,295.76,296.67,135374.0,277.8817,277.8817,275.6911,276.5394,135374.0
2022-11-01 10:30:00,296.61,296.66,293.35,294.09,127418.0,276.4835,276.5301,273.4447,274.1345,127418.0
2022-11-01 11:00:00,294.44,294.89,293.5,294.43,120706.0,274.4607,274.8802,273.5845,274.4514,120706.0
2022-11-01 11:30:00,294.47,294.99,293.5,294.79,92183.0,274.4887,274.9734,273.5845,274.787,92183.0
2022-11-01 12:00:00,294.75,296.02,294.09,294.31,92846.0,274.7497,275.9335,274.1345,274.3395,92846.0
2022-11-01 12:30:00,294.31,295.27,294.01,294.88,99394.0,274.3395,275.2344,274.0599,274.8709,99394.0
2022-11-01 13:00:00,294.69,295.28,294.29,294.48,77314.0,274.6937,275.2437,274.3209,274.498,77314.0
2022-11-01 13:30:00,294.58,295.39,293.86,295.36,79081.0,274.5912,275.3462,273.9201,275.3183,79081.0
2022-11-01 14:00:00,295.38,295.67,294.69,295.22,84541.0,275.3369,275.6072,274.6937,275.1878,84541.0
2022-11-01 14:30:00,295.22,295.35,293.93,294.96,103593.0,275.1878,275.309,273.9853,274.9454,103593.0
2022-11-01 15:00:00,294.95,295.71,294.75,295.24,96972.0,274.9361,275.6445,274.7497,275.2064,96972.0
2022-11-01 15:30:00,295.25,296.32,295.16,295.85,406584.0,275.2157,276.2131,275.1319,275.775,406584.0
2022-11-02 09:30:00,295.2,295.77,292.95,294.59,196294.0,275.1691,275.7005,273.0718,274.6005,196294.0
2022-11-02 10:00:00,294.58,296.12,294.48,294.92,112041.0,274.5912,276.0267,274.498,274.9081,112041.0
2022-11-02 10:30:00,295.12,297.08,294.98,296.69,120073.0,275.0946,276.9216,274.9641,276.558,120073.0
2022-11-02 11:00:00,296.7,297.46,296.33,297.4,113643.0,276.5674,277.2758,276.2225,277.2199,113643.0
2022-11-02 11:30:00,297.4,297.4,295.96,295.96,55048.0,277.2199,277.2199,275.8776,275.8776,55048.0
2022-11-02 12:00:00,295.93,295.93,294.93,295.15,69564.0,275.8496,275.8496,274.9175,275.1225,69564.0
2022-11-02 12:30:00,295.16,295.46,294.52,295.24,72768.0,275.1319,275.4115,274.5353,275.2064,72768.0
2022-11-02 13:00:00,295.13,295.14,294.18,294.34,74656.0,275.1039,275.1132,274.2184,274.3675,74656.0
2022-11-02 13:30:00,294.31,296.0,294.01,295.34,56678.0,274.3395,275.9149,274.0599,275.2996,56678.0
2022-11-02 14:00:00,295.55,299.12,295.01,299.11,196297.0,275.4954,278.8231,274.992,278.8138,196297.0
2022-11-02 14:30:00,299.12,300.17,292.88,293.47,302094.0,278.8231,279.8019,273.0066,273.5565,302094.0
2022-11-02 15:00:00,293.27,295.62,290.88,291.72,360459.0,273.3701,275.5606,271.1423,271.9253,360459.0
2022-11-02 15:30:00,291.74,292.19,288.52,288.79,680540.0,271.9439,272.3634,268.9424,269.1941,680540.0
2022-11-03 09:30:00,283.57,285.95,280.9,280.9,612939.0,264.3283,266.5468,261.8395,261.8395,612939.0
2022-11-03 10:00:00,281.08,284.08,280.87,283.74,185282.0,262.0073,264.8037,261.8115,264.4868,185282.0
2022-11-03 10:30:00,283.74,283.88,282.04,283.46,170426.0,264.4868,264.6173,262.9021,264.2258,170426.0
2022-11-03 11:00:00,283.26,283.69,280.97,281.68,135818.0,264.0393,264.4402,261.9047,262.5665,135818.0
2022-11-03 11:30:00,281.8,281.81,280.51,280.93,147898.0,262.6784,262.6877,261.4759,261.8674,147898.0
2022-11-03 12:00:00,280.91,283.26,280.77,282.9,131514.0,261.8488,264.0393,261.7183,263.7038,131514.0
2022-11-03 12:30:00,282.83,283.0,281.11,282.0,115744.0,263.6385,263.797,262.0352,262.8648,115744.0
2022-11-03 13:00:00,281.84,282.27,281.09,281.51,197204.0,262.7157,263.1165,262.0166,262.4081,197204.0
2022-11-03 13:30:00,281.51,282.19,281.0,281.0,109823.0,262.4081,263.0419,261.9327,261.9327,109823.0
2022-11-03 14:00:00,280.97,281.42,280.73,281.07,111479.0,261.9047,262.3242,261.681,261.9979,111479.0
2022-11-03 14:30:00,281.1,282.05,280.91,281.46,151249.0,262.0259,262.9114,261.8488,262.3615,151249.0
2022-11-03 15:00:00,281.48,282.25,280.96,282.11,134295.0,262.3801,263.0979,261.8954,262.9674,134295.0
2022-11-03 15:30:00,282.05,282.1,280.87,281.23,710905.0,262.9114,262.958,261.8115,262.1471,710905.0
2022-11-04 09:30:00,285.89,286.89,283.5,284.79,399137.0,266.4909,267.423,264.263,265.4655,399137.0
2022-11-04 10:00:00,284.84,287.68,283.71,287.5,222619.0,265.5121,268.1594,264.4588,267.9916,222619.0
2022-11-04 10:30:00,287.52,288.84,286.44,286.91,132517.0,268.0103,269.2407,267.0035,267.4417,132517.0
2022-11-04 11:00:00,287.0,287.49,284.0,284.02,139623.0,267.5256,267.9823,264.7291,264.7478,139623.0
2022-11-04 11:30:00,284.0,284.19,279.19,279.47,321987.0,264.7291,264.9062,260.2455,260.5065,321987.0
2022-11-04 12:00:00,279.4,280.26,278.68,280.05,142876.0,260.4413,261.2429,259.7701,261.0471,142876.0
2022-11-04 12:30:00,280.03,280.05,278.23,278.7,109803.0,261.0285,261.0471,259.3506,259.7887,109803.0
2022-11-04 13:00:00,278.7,279.23,277.51,278.68,135745.0,259.7887,260.2828,258.6795,259.7701,135745.0
2022-11-04 13:30:00,278.72,278.84,277.5,277.65,113577.0,259.8074,259.9192,258.6702,258.81,113577.0
2022-11-04 14:00:00,277.65,280.0,277.61,279.9,85456.0,258.81,261.0005,258.7727,260.9073,85456.0
2022-11-04 14:30:00,279.85,281.81,279.67,281.68,90068.0,260.8607,262.6877,260.6929,262.5665,90068.0
2022-11-04 15:00:00,281.68,283.05,281.39,282.24,130976.0,262.5665,263.8436,262.2962,263.0885,130976.0
2022-11-04 15:30:00,282.24,284.42,281.99,284.27,414987.0,263.0885,265.1206,262.8555,264.9808,414987.0
2022-11-07 09:30:00,286.5,286.73,282.84,283.16,179817.0,267.0595,267.2739,263.6478,263.9461,179817.0
2022-11-07 10:00:00,283.21,285.58,282.91,284.21,143574.0,263.9927,266.2019,263.7131,264.9249,143574.0
2022-11-07 10:30:00,284.4,286.09,284.1,285.96,85924.0,265.102,266.6773,264.8223,266.5561,85924.0
2022-11-07 11:00:00,286.05,286.17,284.95,285.66,121929.0,266.64,266.7519,265.6147,266.2765,121929.0
2022-11-07 11:30:00,285.75,286.78,285.05,286.07,114082.0,266.3604,267.3205,265.7079,266.6587,114082.0
2022-11-07 12:00:00,286.1,287.83,285.48,287.77,133844.0,266.6866,268.2992,266.1087,268.2433,133844.0
2022-11-07 12:30:00,287.82,288.46,287.1,288.46,70573.0,268.2899,268.8865,267.6188,268.8865,70573.0
2022-11-07 13:00:00,288.44,289.69,288.43,289.28,86297.0,268.8678,270.033,268.8585,269.6508,86297.0
2022-11-07 13:30:00,289.33,289.46,288.31,288.86,69813.0,269.6974,269.8186,268.7467,269.2593,69813.0
2022-11-07 14:00:00,288.92,290.98,288.92,290.58,66010.0,269.3153,271.2355,269.3153,270.8626,66010.0
2022-11-07 14:30:00,290.7,291.06,289.9,290.0,75835.0,270.9745,271.3101,270.2288,270.322,75835.0
2022-11-07 15:00:00,290.08,291.27,290.07,291.21,107988.0,270.3966,271.5058,270.3872,271.4499,107988.0
2022-11-07 15:30:00,291.16,291.7,290.02,290.34,376926.0,271.4033,271.9066,270.3406,270.6389,376926.0
2022-11-08 09:30:00,292.43,293.0,288.06,289.07,251735.0,272.5871,273.1184,268.5136,269.4551,251735.0
2022-11-08 10:00:00,289.17,290.1,287.63,289.81,117498.0,269.5483,270.4152,268.1128,270.1449,117498.0
2022-11-08 10:30:00,289.85,290.54,288.88,289.87,138715.0,270.1822,270.8253,269.278,270.2008,138715.0
2022-11-08 11:00:00,289.88,291.33,289.82,290.56,100450.0,270.2101,271.5617,270.1542,270.844,100450.0
2022-11-08 11:30:00,290.6,291.82,290.56,291.44,83258.0,270.8813,272.0185,270.844,271.6643,83258.0
2022-11-08 12:00:00,291.43,292.19,291.03,291.8,79976.0,271.655,272.3634,271.2821,271.9998,79976.0
2022-11-08 12:30:00,291.81,292.31,291.23,292.23,85775.0,272.0092,272.4752,271.4685,272.4007,85775.0
2022-11-08 13:00:00,292.2,293.15,290.11,290.43,94188.0,272.3727,273.2582,270.4245,270.7228,94188.0
2022-11-08 13:30:00,290.34,291.32,289.47,289.78,94182.0,270.6389,271.5524,269.8279,270.1169,94182.0
2022-11-08 14:00:00,289.69,290.26,288.06,288.13,85341.0,270.033,270.5643,268.5136,268.5789,85341.0
2022-11-08 14:30:00,288.13,290.5,287.65,290.35,103721.0,268.5789,270.7881,268.1314,270.6482,103721.0
2022-11-08 15:00:00,290.35,292.31,290.27,292.25,115196.0,270.6482,272.4752,270.5737,272.4193,115196.0
2022-11-08 15:30:00,292.21,293.34,290.97,291.2,333476.0,272.382,273.4353,271.2262,271.4406,333476.0
2022-11-09 09:30:00,289.0,290.69,287.22,289.31,239103.0,269.3898,270.9652,267.7306,269.6788,239103.0
2022-11-09 10:00:00,289.18,292.5,289.08,290.71,106777.0,269.5576,272.6523,269.4644,270.9838,106777.0
2022-11-09 10:30:00,290.76,291.21,289.55,290.01,83601.0,271.0304,271.4499,269.9025,270.3313,83601.0
2022-11-09 11:00:00,290.08,292.12,290.05,290.3,122818.0,270.3966,272.2981,270.3686,270.6016,122818.0
2022-11-09 11:30:00,290.47,291.78,289.74,290.76,68439.0,270.7601,271.9812,270.0796,271.0304,68439.0
2022-11-09 12:00:00,290.82,290.91,289.35,289.48,57899.0,271.0863,271.1702,269.7161,269.8373,57899.0
2022-11-09 12:30:00,289.5,290.23,289.24,290.07,66466.0,269.8559,270.5364,269.6136,270.3872,66466.0
2022-11-09 13:00:00,290.09,290.15,288.25,288.43,84894.0,270.4059,270.4618,268.6907,268.8585,84894.0
2022-11-09 13:30:00,288.35,288.36,286.77,287.38,96441.0,268.7839,268.7933,267.3112,267.8798,96441.0
2022-11-09 14:00:00,287.42,288.28,287.09,287.68,73869.0,267.9171,268.7187,267.6094,268.1594,73869.0
2022-11-09 14:30:00,287.68,287.75,286.87,287.59,63138.0,268.1594,268.2247,267.4044,268.0755,63138.0
2022-11-09 15:00:00,287.5,288.67,287.35,287.77,84177.0,267.9916,269.0822,267.8518,268.2433,84177.0
2022-11-09 15:30:00,287.75,288.16,286.26,286.69,393279.0,268.2247,268.6068,266.8358,267.2366,393279.0
2022-11-10 09:30:00,296.97,308.58,296.97,308.31,677101.0,276.819,287.6412,276.819,287.3896,677101.0
2022-11-10 10:00:00,308.28,314.74,307.97,312.8,690640.0,287.3616,293.3832,287.0726,291.5749,690640.0
2022-11-10 10:30:00,312.75,312.85,309.52,312.02,381834.0,291.5283,291.6215,288.5175,290.8478,381834.0
2022-11-10 11:00:00,312.04,312.04,309.43,310.06,314351.0,290.8665,290.8665,288.4336,289.0208,314351.0
2022-11-10 11:30:00,310.09,311.25,309.27,310.65,298107.0,289.0488,290.1301,288.2844,289.5708,298107.0
2022-11-10 12:00:00,310.65,310.68,308.53,309.18,263937.0,289.5708,289.5987,287.5946,288.2005,263937.0
2022-11-10 12:30:00,309.19,309.56,306.01,306.22,230908.0,288.2098,288.5547,285.2456,285.4414,230908.0
2022-11-10 13:00:00,306.18,308.95,306.18,308.8,268028.0,285.4041,287.9861,285.4041,287.8463,268028.0
2022-11-10 13:30:00,308.81,309.33,307.97,309.0,154931.0,287.8556,288.3403,287.0726,288.0327,154931.0
2022-11-10 14:00:00,309.0,309.88,308.72,309.5,167929.0,288.0327,288.853,287.7717,288.4988,167929.0
2022-11-10 14:30:00,309.45,310.19,308.46,309.96,203927.0,288.4522,289.142,287.5294,288.9276,203927.0
2022-11-10 15:00:00,309.96,310.74,309.62,310.23,236302.0,288.9276,289.6547,288.6107,289.1793,236302.0
2022-11-10 15:30:00,310.23,312.36,310.1,311.61,777005.0,289.1793,291.1647,289.0581,290.4656,777005.0
2022-11-11 09:30:00,312.0,316.33,311.91,316.06,417238.0,290.8292,294.8654,290.7453,294.6137,417238.0
2022-11-11 10:00:00,316.01,316.05,311.61,315.57,238504.0,294.5671,294.6044,290.4656,294.1569,238504.0
2022-11-11 10:30:00,315.65,316.99,314.44,316.52,183233.0,294.2315,295.4806,293.1036,295.0425,183233.0
2022-11-11 11:00:00,316.63,317.12,313.84,314.03,200312.0,295.145,295.6018,292.5443,292.7214,200312.0
2022-11-11 11:30:00,313.88,314.39,311.1,311.49,175243.0,292.5816,293.057,289.9902,290.3538,175243.0
2022-11-11 12:00:00,311.47,312.27,310.24,311.87,163371.0,290.3351,291.0808,289.1886,290.708,163371.0
2022-11-11 12:30:00,311.87,312.33,310.45,311.93,115784.0,290.708,291.1368,289.3843,290.7639,115784.0
2022-11-11 13:00:00,312.12,313.44,312.07,313.35,142840.0,290.941,292.1715,290.8944,292.0876,142840.0
2022-11-11 13:30:00,313.36,315.13,312.88,314.99,188216.0,292.0969,293.7468,291.6495,293.6163,188216.0
2022-11-11 14:00:00,315.1,317.08,315.0,316.96,144137.0,293.7188,295.5645,293.6256,295.4526,144137.0
2022-11-11 14:30:00,316.83,317.68,316.6,317.25,160772.0,295.3314,296.1238,295.117,295.7229,160772.0
2022-11-11 15:00:00,317.25,317.62,315.98,316.07,210140.0,295.7229,296.0678,294.5391,294.623,210140.0
2022-11-11 15:30:00,316.0,316.62,314.76,315.26,380184.0,294.5577,295.1357,293.4019,293.868,380184.0
2022-11-14 09:30:00,314.36,315.98,313.26,314.92,525101.0,293.029,294.5391,292.0037,293.551,525101.0
2022-11-14 10:00:00,314.87,315.16,311.34,312.1,307348.0,293.5044,293.7747,290.214,290.9224,307348.0
2022-11-14 10:30:00,312.08,312.91,311.55,312.16,162158.0,290.9037,291.6774,290.4097,290.9783,162158.0
2022-11-14 11:00:00,312.24,312.52,307.71,307.91,281604.0,291.0529,291.3139,286.8303,287.0167,281604.0
2022-11-14 11:30:00,307.93,311.25,307.28,309.79,188789.0,287.0353,290.1301,286.4294,288.7691,188789.0
2022-11-14 12:00:00,309.77,311.53,309.71,310.02,151124.0,288.7505,290.3911,288.6946,288.9835,151124.0
2022-11-14 12:30:00,309.95,311.47,309.64,310.0,169248.0,288.9183,290.3351,288.6293,288.9649,169248.0
2022-11-14 13:00:00,309.95,311.52,309.35,311.23,183509.0,288.9183,290.3817,288.359,290.1114,183509.0
2022-11-14 13:30:00,311.17,312.21,311.01,311.28,169707.0,290.0555,291.0249,289.9063,290.158,169707.0
2022-11-14 14:00:00,311.23,311.36,309.9,310.63,208611.0,290.1114,290.2326,288.8717,289.5521,208611.0
2022-11-14 14:30:00,310.65,310.89,309.56,310.06,203280.0,289.5708,289.7945,288.5547,289.0208,203280.0
2022-11-14 15:00:00,310.02,311.42,308.68,309.42,293162.0,288.9835,290.2885,287.7344,288.4242,293162.0
2022-11-14 15:30:00,309.41,310.17,306.34,306.88,787866.0,288.4149,289.1233,285.5532,286.0566,787866.0
2022-11-15 09:30:00,304.34,313.01,303.25,305.95,1529566.0,283.6889,291.7706,282.6729,285.1897,1529566.0
2022-11-15 10:00:00,306.33,311.3,306.26,310.59,695153.0,285.5439,290.1767,285.4787,289.5148,695153.0
2022-11-15 10:30:00,310.59,315.19,309.68,313.75,476570.0,289.5148,293.8027,288.6666,292.4604,476570.0
2022-11-15 11:00:00,313.74,316.44,312.98,315.77,332652.0,292.4511,294.9679,291.7427,294.3434,332652.0
2022-11-15 11:30:00,315.72,316.63,313.75,314.49,282667.0,294.2967,295.145,292.4604,293.1502,282667.0
2022-11-15 12:00:00,314.52,314.55,311.5,312.67,183207.0,293.1782,293.2061,290.3631,291.4537,183207.0
2022-11-15 12:30:00,312.59,313.21,309.93,310.9,226377.0,291.3791,291.9571,288.8996,289.8038,226377.0
2022-11-15 13:00:00,310.9,311.53,307.9,308.42,255610.0,289.8038,290.3911,287.0074,287.4921,255610.0
2022-11-15 13:30:00,308.17,309.5,306.88,308.54,222066.0,287.2591,288.4988,286.0566,287.6039,222066.0
2022-11-15 14:00:00,308.53,312.07,307.57,311.47,233634.0,287.5946,290.8944,286.6998,290.3351,233634.0
2022-11-15 14:30:00,311.56,312.85,311.02,312.2,150232.0,290.419,291.6215,289.9157,291.0156,150232.0
2022-11-15 15:00:00,312.2,313.07,311.91,312.67,161116.0,291.0156,291.8266,290.7453,291.4537,161116.0
2022-11-15 15:30:00,312.6,312.6,311.17,312.19,451491.0,291.3885,291.3885,290.0555,291.0063,451491.0
2022-11-16 09:30:00,305.86,311.66,304.51,311.52,410770.0,285.1058,290.5122,283.8474,290.3817,410770.0
2022-11-16 10:00:00,311.3,314.48,310.68,311.67,368218.0,290.1767,293.1409,289.5987,290.5216,368218.0
2022-11-16 10:30:00,311.69,313.85,310.87,312.16,255838.0,290.5402,292.5536,289.7758,290.9783,255838.0
2022-11-16 11:00:00,312.22,315.68,312.15,315.18,272809.0,291.0342,294.2595,290.969,293.7934,272809.0
2022-11-16 11:30:00,315.18,316.08,313.72,315.35,172939.0,293.7934,294.6323,292.4325,293.9519,172939.0
2022-11-16 12:00:00,315.2,315.37,313.75,314.5,168492.0,293.812,293.9705,292.4604,293.1595,168492.0
2022-11-16 12:30:00,314.5,316.09,314.3,315.47,136684.0,293.1595,294.6416,292.9731,294.0637,136684.0
2022-11-16 13:00:00,315.44,316.21,315.06,315.53,96235.0,294.0357,294.7535,293.6815,294.1196,96235.0
2022-11-16 13:30:00,315.55,315.69,314.07,314.16,127890.0,294.1383,294.2688,292.7587,292.8426,127890.0
2022-11-16 14:00:00,314.16,315.52,313.82,315.48,144759.0,292.8426,294.1103,292.5257,294.073,144759.0
2022-11-16 14:30:00,315.53,316.25,314.39,316.17,162766.0,294.1196,294.7908,293.057,294.7162,162766.0
2022-11-16 15:00:00,316.08,316.41,314.58,315.03,200440.0,294.6323,294.9399,293.2341,293.6536,200440.0
2022-11-16 15:30:00,314.98,316.03,314.64,315.09,477444.0,293.607,294.5857,293.29,293.7095,477444.0
2022-11-17 09:30:00,312.0,313.68,309.27,309.59,311316.0,290.8292,292.3952,288.2844,288.5827,311316.0
2022-11-17 10:00:00,309.44,310.75,308.03,310.1,176976.0,288.4429,289.664,287.1286,289.0581,176976.0
2022-11-17 10:30:00,310.1,310.34,306.15,306.46,184714.0,289.0581,289.2818,285.3761,285.6651,184714.0
2022-11-17 11:00:00,306.41,308.67,306.24,307.72,136931.0,285.6185,287.7251,285.46,286.8396,136931.0
2022-11-17 11:30:00,307.68,309.0,306.84,309.0,108546.0,286.8023,288.0327,286.0193,288.0327,108546.0
2022-11-17 12:00:00,308.99,309.82,308.9,308.92,103620.0,288.0234,288.7971,287.9395,287.9582,103620.0
2022-11-17 12:30:00,308.95,311.37,308.88,311.11,115015.0,287.9861,290.2419,287.9209,289.9996,115015.0
2022-11-17 13:00:00,311.1,311.43,310.3,311.3,73840.0,289.9902,290.2978,289.2445,290.1767,73840.0
2022-11-17 13:30:00,311.35,311.44,310.05,310.78,70235.0,290.2233,290.3072,289.0115,289.692,70235.0
2022-11-17 14:00:00,310.72,310.99,309.4,309.54,99364.0,289.636,289.8877,288.4056,288.5361,99364.0
2022-11-17 14:30:00,309.44,309.44,308.3,308.77,115871.0,288.4429,288.4429,287.3802,287.8183,115871.0
2022-11-17 15:00:00,308.83,309.14,307.34,308.43,119243.0,287.8743,288.1632,286.4854,287.5014,119243.0
2022-11-17 15:30:00,308.47,311.56,308.41,311.49,349452.0,287.5387,290.419,287.4828,290.3538,349452.0
2022-11-18 09:30:00,314.14,316.0,312.47,313.61,297793.0,292.824,294.5577,291.2673,292.3299,297793.0
2022-11-18 10:00:00,313.61,314.87,312.86,313.27,189550.0,292.3299,293.5044,291.6308,292.013,189550.0
2022-11-18 10:30:00,313.18,313.98,312.76,313.1,105275.0,291.9291,292.6748,291.5376,291.8545,105275.0
2022-11-18 11:00:00,313.16,313.25,312.13,312.67,121672.0,291.9105,291.9944,290.9503,291.4537,121672.0
2022-11-18 11:30:00,312.73,312.77,311.31,311.84,116378.0,291.5096,291.5469,290.186,290.68,116378.0
2022-11-18 12:00:00,311.78,312.12,310.26,311.3,96119.0,290.6241,290.941,289.2072,290.1767,96119.0
2022-11-18 12:30:00,311.26,311.6,310.38,311.13,60169.0,290.1394,290.4563,289.3191,290.0182,60169.0
2022-11-18 13:00:00,311.42,312.62,311.12,312.49,66175.0,290.2885,291.4071,290.0089,291.2859,66175.0
2022-11-18 13:30:00,312.43,312.54,311.11,311.68,42321.0,291.23,291.3325,289.9996,290.5309,42321.0
2022-11-18 14:00:00,311.74,312.47,311.35,311.82,77928.0,290.5868,291.2673,290.2233,290.6614,77928.0
2022-11-18 14:30:00,311.92,312.07,310.42,311.22,81191.0,290.7546,290.8944,289.3564,290.1021,81191.0
2022-11-18 15:00:00,311.19,312.45,311.03,311.89,131886.0,290.0741,291.2486,289.925,290.7266,131886.0
2022-11-18 15:30:00,311.97,313.88,311.94,313.2,384553.0,290.8012,292.5816,290.7732,291.9477,384553.0
2022-11-21 09:30:00,316.96,318.84,314.2,316.93,380028.0,295.4526,297.205,292.8799,295.4246,380028.0
2022-11-21 10:00:00,316.86,317.28,315.84,316.43,229142.0,295.3594,295.7509,294.4086,294.9586,229142.0
2022-11-21 10:30:00,316.31,316.8,315.45,316.63,176264.0,294.8467,295.3035,294.0451,295.145,176264.0
2022-11-21 11:00:00,316.55,316.6,315.0,315.08,220547.0,295.0704,295.117,293.6256,293.7002,220547.0
2022-11-21 11:30:00,315.08,315.9,314.8,315.26,130713.0,293.7002,294.4645,293.4392,293.868,130713.0
2022-11-21 12:00:00,315.26,315.93,314.96,315.28,124329.0,293.868,294.4925,293.5883,293.8866,124329.0
2022-11-21 12:30:00,315.18,316.01,314.88,315.49,117179.0,293.7934,294.5671,293.5137,294.0824,117179.0
2022-11-21 13:00:00,315.54,316.97,315.5,316.21,104773.0,294.129,295.4619,294.0917,294.7535,104773.0
2022-11-21 13:30:00,316.3,317.18,316.24,316.56,96718.0,294.8374,295.6577,294.7815,295.0798,96718.0
2022-11-21 14:00:00,316.57,317.12,316.11,316.32,105817.0,295.0891,295.6018,294.6603,294.856,105817.0
2022-11-21 14:30:00,316.31,317.38,316.17,317.06,132690.0,294.8467,295.8441,294.7162,295.5458,132690.0
2022-11-21 15:00:00,317.04,317.72,316.77,316.99,138457.0,295.5272,296.161,295.2755,295.4806,138457.0
2022-11-21 15:30:00,316.94,317.85,316.76,316.98,347460.0,295.434,296.2822,295.2662,295.4713,347460.0
2022-11-22 09:30:00,320.0,324.25,319.38,323.72,592548.0,298.2863,302.2479,297.7084,301.7539,592548.0
2022-11-22 10:00:00,323.71,325.25,323.1,324.34,355707.0,301.7446,303.1801,301.176,302.3318,355707.0
2022-11-22 10:30:00,324.4,325.43,323.48,325.21,268668.0,302.3878,303.3479,301.5302,303.1428,268668.0
2022-11-22 11:00:00,325.26,326.66,324.96,326.04,295481.0,303.1894,304.4944,302.9098,303.9165,295481.0
2022-11-22 11:30:00,326.07,326.82,325.5,325.89,278402.0,303.9444,304.6436,303.4131,303.7767,278402.0
2022-11-22 12:00:00,325.92,326.34,324.86,325.74,148627.0,303.8046,304.1961,302.8166,303.6368,148627.0
2022-11-22 12:30:00,325.74,326.11,325.18,325.48,115587.0,303.6368,303.9817,303.1148,303.3945,115587.0
2022-11-22 13:00:00,325.48,325.96,325.05,325.76,140364.0,303.3945,303.8419,302.9937,303.6555,140364.0
2022-11-22 13:30:00,325.76,326.15,325.07,325.6,146666.0,303.6555,304.019,303.0123,303.5063,146666.0
2022-11-22 14:00:00,325.63,325.94,325.0,325.83,122785.0,303.5343,303.8233,302.9471,303.7207,122785.0
2022-11-22 14:30:00,325.84,326.55,325.61,326.17,122180.0,303.7301,304.3919,303.5157,304.0377,122180.0
2022-11-22 15:00:00,326.17,326.64,325.86,325.88,143916.0,304.0377,304.4758,303.7487,303.7673,143916.0
2022-11-22 15:30:00,325.91,326.12,324.53,324.93,482158.0,303.7953,303.9911,302.5089,302.8818,482158.0
2022-11-23 09:30:00,326.76,327.82,324.9,326.61,357030.0,304.5876,305.5757,302.8538,304.4478,357030.0
2022-11-23 10:00:00,326.75,327.6,324.63,325.24,185793.0,304.5783,305.3706,302.6022,303.1708,185793.0
2022-11-23 10:30:00,325.19,325.29,323.19,323.33,162480.0,303.1242,303.2174,301.2599,301.3904,162480.0
2022-11-23 11:00:00,323.33,324.3,322.91,323.08,180431.0,301.3904,302.2946,300.9989,301.1573,180431.0
2022-11-23 11:30:00,323.14,323.41,321.36,322.16,194437.0,301.2133,301.4649,299.554,300.2998,194437.0
2022-11-23 12:00:00,322.15,322.22,321.36,322.0,108053.0,300.2904,300.3557,299.554,300.1506,108053.0
2022-11-23 12:30:00,322.03,322.46,320.44,321.03,90845.0,300.1786,300.5794,298.6965,299.2464,90845.0
2022-11-23 13:00:00,321.08,321.99,320.83,321.99,90545.0,299.293,300.1413,299.06,300.1413,90545.0
2022-11-23 13:30:00,321.99,322.42,321.67,322.03,93569.0,300.1413,300.5421,299.843,300.1786,93569.0
2022-11-23 14:00:00,322.08,323.53,321.55,322.45,131482.0,300.2252,301.5768,299.7312,300.5701,131482.0
2022-11-23 14:30:00,322.43,322.54,320.88,321.76,117473.0,300.5514,300.654,299.1066,299.9269,117473.0
2022-11-23 15:00:00,321.75,322.26,321.51,321.72,122264.0,299.9176,300.393,299.6939,299.8896,122264.0
2022-11-23 15:30:00,321.62,321.78,320.84,321.6,360428.0,299.7964,299.9455,299.0693,299.7778,360428.0
2022-11-25 09:30:00,322.89,327.75,321.9,326.99,555078.0,300.9802,305.5105,300.0574,304.802,555078.0
2022-11-25 10:00:00,327.04,328.0,326.12,326.32,302711.0,304.8486,305.7435,303.9911,304.1775,302711.0
2022-11-25 10:30:00,326.32,327.14,325.6,326.67,185144.0,304.1775,304.9418,303.5063,304.5037,185144.0
2022-11-25 11:00:00,326.69,328.2,326.65,327.71,267012.0,304.5224,305.9299,304.4851,305.4732,267012.0
2022-11-25 11:30:00,327.7,329.08,327.01,328.63,247286.0,305.4638,306.7502,304.8207,306.3307,247286.0
2022-11-25 12:00:00,328.6,328.76,327.18,327.36,196642.0,306.3028,306.4519,304.9791,305.1469,196642.0
2022-11-25 12:30:00,327.39,327.46,326.0,326.4,324834.0,305.1749,305.2401,303.8792,304.2521,324834.0
2022-11-28 09:30:00,325.06,328.8,325.0,326.02,434636.0,303.003,306.4892,302.9471,303.8978,434636.0
2022-11-28 10:00:00,325.96,327.1,325.56,326.82,247902.0,303.8419,304.9046,303.4691,304.6436,247902.0
2022-11-28 10:30:00,326.81,326.91,324.0,324.43,200210.0,304.6342,304.7274,302.0149,302.4157,200210.0
2022-11-28 11:00:00,324.42,324.77,322.71,323.12,145479.0,302.4064,302.7327,300.8124,301.1946,145479.0
2022-11-28 11:30:00,323.12,323.67,322.55,322.61,93523.0,301.1946,301.7073,300.6633,300.7192,93523.0
2022-11-28 12:00:00,322.56,323.49,321.81,322.24,101972.0,300.6726,301.5395,299.9735,300.3743,101972.0
2022-11-28 12:30:00,322.35,322.42,320.94,321.33,91849.0,300.4769,300.5421,299.1625,299.5261,91849.0
2022-11-28 13:00:00,321.3,321.49,320.35,320.63,112745.0,299.4981,299.6752,298.6126,298.8736,112745.0
2022-11-28 13:30:00,320.58,320.68,319.45,319.65,105086.0,298.827,298.9202,297.7736,297.9601,105086.0
2022-11-28 14:00:00,319.63,320.47,319.5,320.02,105068.0,297.9414,298.7244,297.8203,298.305,105068.0
2022-11-28 14:30:00,320.04,320.23,319.55,319.7,158822.0,298.3236,298.5007,297.8669,298.0067,158822.0
2022-11-28 15:00:00,319.68,319.87,318.18,318.34,232699.0,297.988,298.1651,296.5898,296.739,232699.0
2022-11-28 15:30:00,318.31,319.04,317.84,318.92,527597.0,296.711,297.3915,296.2729,297.2796,527597.0
2022-11-29 09:30:00,316.0,320.0,315.91,318.19,330157.0,294.5577,298.2863,294.4739,296.5991,330157.0
2022-11-29 10:00:00,318.22,319.12,316.99,319.12,272584.0,296.6271,297.466,295.4806,297.466,272584.0
2022-11-29 10:30:00,319.15,319.33,318.16,318.91,145951.0,297.494,297.6618,296.5712,297.2703,145951.0
2022-11-29 11:00:00,318.8,319.35,317.39,317.8,134704.0,297.1678,297.6804,295.8534,296.2356,134704.0
2022-11-29 11:30:00,317.7,318.36,317.52,317.92,101774.0,296.1424,296.7576,295.9746,296.3475,101774.0
2022-11-29 12:00:00,317.99,317.99,316.85,317.1,82198.0,296.4127,296.4127,295.3501,295.5831,82198.0
2022-11-29 12:30:00,317.07,318.16,317.07,318.1,97170.0,295.5551,296.5712,295.5551,296.5153,97170.0
2022-11-29 13:00:00,318.05,318.05,316.85,316.85,70103.0,296.4686,296.4686,295.3501,295.3501,70103.0
2022-11-29 13:30:00,316.85,317.8,316.72,317.28,85292.0,295.3501,296.2356,295.2289,295.7509,85292.0
2022-11-29 14:00:00,317.23,318.21,316.8,316.86,73279.0,295.7043,296.6178,295.3035,295.3594,73279.0
2022-11-29 14:30:00,316.88,316.94,316.11,316.61,70680.0,295.378,295.434,294.6603,295.1264,70680.0
2022-11-29 15:00:00,316.61,316.85,316.2,316.49,88850.0,295.1264,295.3501,294.7442,295.0145,88850.0
2022-11-29 15:30:00,316.57,316.81,315.62,315.81,412078.0,295.0891,295.3128,294.2035,294.3806,412078.0
2022-11-30 09:30:00,312.93,314.77,311.89,312.26,318973.0,293.4067,295.1319,292.4316,292.7785,318973.0
2022-11-30 10:00:00,312.29,312.82,311.49,311.84,130344.0,292.8066,293.3035,292.0565,292.3847,130344.0
2022-11-30 10:30:00,311.92,313.04,311.8,312.43,117585.0,292.4597,293.5098,292.3472,292.9379,117585.0
2022-11-30 11:00:00,312.42,314.16,312.2,313.84,103299.0,292.9285,294.5599,292.7222,294.2599,103299.0
2022-11-30 11:30:00,313.79,314.0,312.85,313.36,96280.0,294.213,294.4099,293.3317,293.8099,96280.0
2022-11-30 12:00:00,313.32,313.51,312.43,313.24,99655.0,293.7723,293.9505,292.9379,293.6973,99655.0
2022-11-30 12:30:00,313.29,313.72,312.96,313.67,96795.0,293.7442,294.1474,293.4348,294.1005,96795.0
2022-11-30 13:00:00,313.66,314.43,313.58,314.13,96330.0,294.0911,294.8131,294.0161,294.5318,96330.0
2022-11-30 13:30:00,314.11,317.66,313.7,317.55,192599.0,294.5131,297.8416,294.1286,297.7384,192599.0
2022-11-30 14:00:00,317.55,320.02,317.54,320.0,236574.0,297.7384,300.0543,297.7291,300.0356,236574.0
2022-11-30 14:30:00,319.99,320.25,318.81,320.01,213412.0,300.0262,300.27,298.9198,300.045,213412.0
2022-11-30 15:00:00,319.98,321.78,319.98,321.64,209952.0,300.0168,301.7045,300.0168,301.5733,209952.0
2022-11-30 15:30:00,321.61,324.19,321.45,323.73,1032961.0,301.5451,303.9642,301.3951,303.5329,1032961.0
2022-12-01 09:30:00,326.31,328.5,324.93,326.86,299219.0,305.9519,308.0053,304.658,306.4676,299219.0
2022-12-01 10:00:00,326.92,327.8,325.26,325.4,151826.0,306.5239,307.349,304.9674,305.0987,151826.0
2022-12-01 10:30:00,325.41,327.04,324.44,327.02,130343.0,305.1081,306.6364,304.1986,306.6176,130343.0
2022-12-01 11:00:00,327.07,327.5,324.6,324.76,131347.0,306.6645,307.0677,304.3486,304.4986,131347.0
2022-12-01 11:30:00,324.73,327.6,324.68,327.3,148286.0,304.4705,307.1614,304.4236,306.8802,148286.0
2022-12-01 12:00:00,327.27,328.15,326.32,328.06,145040.0,306.852,307.6771,305.9613,307.5927,145040.0
2022-12-01 12:30:00,328.06,329.57,328.04,328.62,168530.0,307.5927,309.0085,307.574,308.1178,168530.0
2022-12-01 13:00:00,328.69,329.67,327.94,328.33,114265.0,308.1834,309.1023,307.4802,307.8459,114265.0
2022-12-01 13:30:00,328.3,328.49,327.6,327.88,72534.0,307.8178,307.9959,307.1614,307.424,72534.0
2022-12-01 14:00:00,327.8,328.07,327.05,327.9,67837.0,307.349,307.6021,306.6458,307.4427,67837.0
2022-12-01 14:30:00,327.91,328.36,327.59,327.86,82287.0,307.4521,307.874,307.1521,307.4052,82287.0
2022-12-01 15:00:00,327.89,328.4,326.97,327.33,91250.0,307.4333,307.9115,306.5707,306.9083,91250.0
2022-12-01 15:30:00,327.24,328.57,326.81,327.06,327514.0,306.8239,308.0709,306.4207,306.6551,327514.0
2022-12-02 09:30:00,321.08,323.7,320.33,322.06,269443.0,301.0482,303.5048,300.345,301.9671,269443.0
2022-12-02 10:00:00,321.94,324.39,321.52,324.03,129577.0,301.8546,304.1517,301.4608,303.8142,129577.0
2022-12-02 10:30:00,324.03,325.33,323.41,325.1,116828.0,303.8142,305.0331,303.2328,304.8174,116828.0
2022-12-02 11:00:00,325.03,325.74,324.08,325.74,94362.0,304.7518,305.4175,303.861,305.4175,94362.0
2022-12-02 11:30:00,325.64,327.3,325.52,326.72,76167.0,305.3237,306.8802,305.2112,306.3363,76167.0
2022-12-02 12:00:00,326.73,327.95,326.34,327.0,128698.0,306.3457,307.4896,305.98,306.5989,128698.0
2022-12-02 12:30:00,326.92,327.48,326.39,326.4,72099.0,306.5239,307.0489,306.0269,306.0363,72099.0
2022-12-02 13:00:00,326.36,327.09,326.03,326.87,83204.0,305.9988,306.6833,305.6894,306.477,83204.0
2022-12-02 13:30:00,326.84,327.35,326.37,326.4,76856.0,306.4489,306.927,306.0082,306.0363,76856.0
2022-12-02 14:00:00,326.39,326.95,326.2,326.75,66216.0,306.0269,306.552,305.8488,306.3645,66216.0
2022-12-02 14:30:00,326.72,328.23,326.6,328.09,85478.0,306.3363,307.7521,306.2238,307.6209,85478.0
2022-12-02 15:00:00,328.12,328.48,327.32,327.43,82712.0,307.649,307.9865,306.8989,307.002,82712.0
2022-12-02 15:30:00,327.45,327.98,326.94,327.92,296040.0,307.0208,307.5177,306.5426,307.4615,296040.0
2022-12-05 09:30:00,325.15,325.52,320.15,321.29,441120.0,304.8643,305.2112,300.1762,301.2451,441120.0
2022-12-05 10:00:00,321.0,322.04,320.1,320.94,180640.0,300.9732,301.9483,300.1294,300.9169,180640.0
2022-12-05 10:30:00,321.1,322.35,320.5,322.29,139952.0,301.067,302.239,300.5044,302.1827,139952.0
2022-12-05 11:00:00,322.38,322.65,320.33,320.56,125640.0,302.2671,302.5203,300.345,300.5607,125640.0
2022-12-05 11:30:00,320.63,321.74,320.62,321.02,89386.0,300.6263,301.667,300.6169,300.992,89386.0
2022-12-05 12:00:00,321.0,322.03,320.79,321.96,86813.0,300.9732,301.9389,300.7763,301.8733,86813.0
2022-12-05 12:30:00,321.92,322.06,321.03,321.4,94974.0,301.8358,301.9671,301.0013,301.3482,94974.0
2022-12-05 13:00:00,321.48,322.23,320.39,321.0,111343.0,301.4233,302.1265,300.4013,300.9732,111343.0
2022-12-05 13:30:00,320.96,321.22,320.08,320.2,87788.0,300.9357,301.1795,300.1106,300.2231,87788.0
2022-12-05 14:00:00,320.2,321.16,319.67,320.94,91200.0,300.2231,301.1232,299.7262,300.9169,91200.0
2022-12-05 14:30:00,320.88,321.17,320.41,320.64,82525.0,300.8607,301.1326,300.42,300.6357,82525.0
2022-12-05 15:00:00,320.63,321.05,320.36,320.44,106440.0,300.6263,301.0201,300.3731,300.4481,106440.0
2022-12-05 15:30:00,320.42,321.04,319.54,320.07,374957.0,300.4294,301.0107,299.6043,300.1012,374957.0
2022-12-06 09:30:00,319.64,321.65,318.35,319.41,212188.0,299.6981,301.5827,298.4885,299.4824,212188.0
2022-12-06 10:00:00,319.48,319.66,318.1,318.6,112254.0,299.548,299.7168,298.2541,298.7229,112254.0
2022-12-06 10:30:00,318.7,319.72,318.69,318.8,106324.0,298.8167,299.7731,298.8073,298.9105,106324.0
2022-12-06 11:00:00,318.68,318.85,317.01,317.71,144666.0,298.7979,298.9573,297.2321,297.8885,144666.0
2022-12-06 11:30:00,317.68,318.23,316.36,317.06,74341.0,297.8603,298.376,296.6227,297.279,74341.0
2022-12-06 12:00:00,317.02,317.44,315.97,316.85,79432.0,297.2415,297.6353,296.257,297.0821,79432.0
2022-12-06 12:30:00,316.76,317.77,316.66,317.76,64006.0,296.9977,297.9447,296.904,297.9353,64006.0
2022-12-06 13:00:00,317.7,318.18,315.87,316.31,148015.0,297.8791,298.3291,296.1633,296.5758,148015.0
2022-12-06 13:30:00,316.26,316.58,315.93,316.25,88377.0,296.5289,296.829,296.2195,296.5196,88377.0
2022-12-06 14:00:00,316.23,316.31,314.78,314.99,93684.0,296.5008,296.5758,295.1413,295.3382,93684.0
2022-12-06 14:30:00,314.98,316.11,314.54,315.96,69840.0,295.3288,296.3883,294.9162,296.2476,69840.0
2022-12-06 15:00:00,315.98,316.75,315.78,315.98,102881.0,296.2664,296.9884,296.0789,296.2664,102881.0
2022-12-06 15:30:00,315.99,318.22,315.96,317.59,340922.0,296.2758,298.3666,296.2476,297.7759,340922.0
2022-12-07 09:30:00,315.96,321.32,314.44,318.31,295068.0,296.2476,301.2732,294.8225,298.451,295068.0
2022-12-07 10:00:00,318.14,320.39,317.33,320.39,179266.0,298.2916,300.4013,297.5322,300.4013,179266.0
2022-12-07 10:30:00,320.3,321.87,319.32,321.64,180453.0,300.3169,301.7889,299.398,301.5733,180453.0
2022-12-07 11:00:00,321.71,322.88,319.76,319.94,150432.0,301.6389,302.7359,299.8106,299.9793,150432.0
2022-12-07 11:30:00,319.78,319.84,318.36,319.44,100775.0,299.8293,299.8856,298.4979,299.5105,100775.0
2022-12-07 12:00:00,319.54,320.75,319.32,320.67,83767.0,299.6043,300.7388,299.398,300.6638,83767.0
2022-12-07 12:30:00,320.77,322.15,320.53,321.79,70810.0,300.7576,302.0515,300.5325,301.7139,70810.0
2022-12-07 13:00:00,321.87,322.18,321.28,321.49,56490.0,301.7889,302.0796,301.2357,301.4326,56490.0
2022-12-07 13:30:00,321.45,321.64,320.7,320.84,56254.0,301.3951,301.5733,300.6919,300.8232,56254.0
2022-12-07 14:00:00,320.83,321.32,320.33,321.0,63398.0,300.8138,301.2732,300.345,300.9732,63398.0
2022-12-07 14:30:00,321.0,321.15,319.88,320.06,71957.0,300.9732,301.1138,299.9231,300.0918,71957.0
2022-12-07 15:00:00,319.99,320.21,318.32,319.25,93657.0,300.0262,300.2325,298.4604,299.3324,93657.0
2022-12-07 15:30:00,319.23,320.46,319.01,319.96,218816.0,299.3136,300.4669,299.1074,299.9981,218816.0
2022-12-08 09:30:00,318.55,322.02,318.55,322.02,205490.0,298.6761,301.9296,298.6761,301.9296,205490.0
2022-12-08 10:00:00,322.0,322.86,321.75,322.82,158996.0,301.9108,302.7172,301.6764,302.6797,158996.0
2022-12-08 10:30:00,322.85,324.53,322.63,324.19,177977.0,302.7078,304.283,302.5015,303.9642,177977.0
2022-12-08 11:00:00,324.17,324.22,322.34,323.22,132833.0,303.9454,303.9923,302.2296,303.0547,132833.0
2022-12-08 11:30:00,323.35,323.89,323.14,323.77,94140.0,303.1766,303.6829,302.9797,303.5704,94140.0
2022-12-08 12:00:00,323.77,323.79,323.02,323.48,75032.0,303.5704,303.5891,302.8672,303.2985,75032.0
2022-12-08 12:30:00,323.48,323.49,322.14,322.87,75142.0,303.2985,303.3079,302.0421,302.7265,75142.0
2022-12-08 13:00:00,322.82,323.78,322.82,323.78,63627.0,302.6797,303.5798,302.6797,303.5798,63627.0
2022-12-08 13:30:00,323.7,324.49,323.34,323.42,76414.0,303.5048,304.2455,303.1672,303.2422,76414.0
2022-12-08 14:00:00,323.41,323.42,322.27,322.52,123068.0,303.2328,303.2422,302.164,302.3984,123068.0
2022-12-08 14:30:00,322.55,322.58,321.69,322.25,101231.0,302.4265,302.4546,301.6202,302.1452,101231.0
2022-12-08 15:00:00,322.25,323.0,321.7,322.76,161515.0,302.1452,302.8484,301.6295,302.6234,161515.0
2022-12-08 15:30:00,322.78,324.22,322.4,324.09,339248.0,302.6422,303.9923,302.2859,303.8704,339248.0
2022-12-09 09:30:00,321.48,324.44,321.12,323.24,209555.0,301.4233,304.1986,301.0857,303.0735,209555.0
2022-12-09 10:00:00,323.25,323.52,321.88,322.47,152304.0,303.0828,303.336,301.7983,302.3515,152304.0
2022-12-09 10:30:00,322.47,323.92,322.09,323.7,115326.0,302.3515,303.711,301.9952,303.5048,115326.0
2022-12-09 11:00:00,323.65,323.86,322.63,322.8,85508.0,303.4579,303.6548,302.5015,302.6609,85508.0
2022-12-09 11:30:00,322.77,323.52,322.56,323.21,63577.0,302.6328,303.336,302.4359,303.0453,63577.0
2022-12-09 12:00:00,323.21,323.21,322.3,322.58,51063.0,303.0453,303.0453,302.1921,302.4546,51063.0
2022-12-09 12:30:00,322.54,323.4,322.52,322.7,65010.0,302.4171,303.2235,302.3984,302.5671,65010.0
2022-12-09 13:00:00,322.7,322.7,321.92,322.41,74123.0,302.5671,302.5671,301.8358,302.2952,74123.0
2022-12-09 13:30:00,322.34,322.67,321.97,322.28,58072.0,302.2296,302.539,301.8827,302.1733,58072.0
2022-12-09 14:00:00,322.38,322.53,321.75,322.15,56913.0,302.2671,302.4077,301.6764,302.0515,56913.0
2022-12-09 14:30:00,322.14,322.51,321.89,322.2,43876.0,302.0421,302.389,301.8077,302.0983,43876.0
2022-12-09 15:00:00,322.2,322.87,322.04,322.06,93759.0,302.0983,302.7265,301.9483,301.9671,93759.0
2022-12-09 15:30:00,322.04,322.31,319.93,320.43,378300.0,301.9483,302.2015,299.97,300.4388,378300.0
2022-12-12 09:30:00,323.0,323.75,321.29,322.66,274652.0,302.8484,303.5516,301.2451,302.5296,274652.0
2022-12-12 10:00:00,322.67,322.83,321.4,321.9,139105.0,302.539,302.689,301.3482,301.8171,139105.0
2022-12-12 10:30:00,321.84,323.2,321.84,323.11,137893.0,301.7608,303.0359,301.7608,302.9516,137893.0
2022-12-12 11:00:00,323.09,324.8,322.87,324.54,146777.0,302.9328,304.5361,302.7265,304.2923,146777.0
2022-12-12 11:30:00,324.59,324.76,323.91,324.73,117829.0,304.3392,304.4986,303.7017,304.4705,117829.0
2022-12-12 12:00:00,324.71,325.43,324.68,325.22,105906.0,304.4517,305.1268,304.4236,304.9299,105906.0
2022-12-12 12:30:00,325.19,326.02,325.19,325.89,80076.0,304.9018,305.68,304.9018,305.5581,80076.0
2022-12-12 13:00:00,325.9,326.53,325.24,326.44,127218.0,305.5675,306.1582,304.9487,306.0738,127218.0
2022-12-12 13:30:00,326.43,326.95,325.93,326.77,120439.0,306.0644,306.552,305.5956,306.3832,120439.0
2022-12-12 14:00:00,326.8,327.05,325.53,325.73,109460.0,306.4113,306.6458,305.2206,305.4081,109460.0
2022-12-12 14:30:00,325.67,326.64,325.43,326.55,82198.0,305.3518,306.2613,305.1268,306.1769,82198.0
2022-12-12 15:00:00,326.54,327.85,326.54,327.81,142202.0,306.1676,307.3958,306.1676,307.3583,142202.0
2022-12-12 15:30:00,327.82,328.34,326.94,327.93,421769.0,307.3677,307.8553,306.5426,307.4708,421769.0
2022-12-13 09:30:00,344.35,347.25,339.89,339.96,726671.0,322.8664,325.5855,318.6847,318.7503,726671.0
2022-12-13 10:00:00,340.04,340.88,335.95,336.62,313606.0,318.8253,319.6129,314.9905,315.6187,313606.0
2022-12-13 10:30:00,336.7,337.25,333.87,335.36,217537.0,315.6937,316.2094,313.0403,314.4373,217537.0
2022-12-13 11:00:00,335.36,336.45,334.63,335.1,171416.0,314.4373,315.4593,313.7528,314.1935,171416.0
2022-12-13 11:30:00,335.15,335.98,333.21,334.45,152506.0,314.2404,315.0186,312.4214,313.5841,152506.0
2022-12-13 12:00:00,334.35,334.52,331.36,331.68,112836.0,313.4903,313.6497,310.6869,310.9869,112836.0
2022-12-13 12:30:00,331.59,331.9,329.96,330.42,188262.0,310.9025,311.1932,309.3742,309.8055,188262.0
2022-12-13 13:00:00,330.44,332.74,330.3,332.5,143418.0,309.8243,311.9808,309.693,311.7557,143418.0
2022-12-13 13:30:00,332.5,332.92,331.1,331.86,85305.0,311.7557,312.1495,310.4431,311.1557,85305.0
2022-12-13 14:00:00,331.91,332.71,331.36,332.64,92591.0,311.2025,311.9526,310.6869,311.887,92591.0
2022-12-13 14:30:00,332.52,334.01,331.89,332.56,92442.0,311.7745,313.1715,311.1838,311.812,92442.0
2022-12-13 15:00:00,332.53,332.77,330.83,332.54,120964.0,311.7839,312.0089,310.1899,311.7932,120964.0
2022-12-13 15:30:00,332.54,333.8,332.22,332.91,393452.0,311.7932,312.9746,311.4932,312.1402,393452.0
2022-12-14 09:30:00,330.53,336.87,330.53,336.69,264565.0,309.9086,315.8531,309.9086,315.6843,264565.0
2022-12-14 10:00:00,336.73,337.54,335.88,336.32,141346.0,315.7218,316.4813,314.9249,315.3374,141346.0
2022-12-14 10:30:00,336.32,338.61,336.1,338.59,131535.0,315.3374,317.4845,315.1311,317.4658,131535.0
2022-12-14 11:00:00,338.53,339.06,337.51,338.3,125713.0,317.4095,317.9065,316.4532,317.1939,125713.0
2022-12-14 11:30:00,338.15,338.31,337.1,337.56,84493.0,317.0532,317.2033,316.0687,316.5,84493.0
2022-12-14 12:00:00,337.5,337.88,336.8,337.0,69374.0,316.4438,316.8001,315.7875,315.975,69374.0
2022-12-14 12:30:00,336.89,337.31,336.37,336.38,73328.0,315.8718,316.2656,315.3843,315.3937,73328.0
2022-12-14 13:00:00,336.33,337.45,336.18,337.1,64929.0,315.3468,316.3969,315.2061,316.0687,64929.0
2022-12-14 13:30:00,337.09,338.32,337.09,337.88,87223.0,316.0594,317.2126,316.0594,316.8001,87223.0
2022-12-14 14:00:00,337.49,337.59,331.88,333.17,237464.0,316.4344,316.5282,311.1744,312.3839,237464.0
2022-12-14 14:30:00,333.06,333.4,329.0,332.62,212883.0,312.2808,312.5996,308.4741,311.8682,212883.0
2022-12-14 15:00:00,332.52,336.16,331.97,332.64,155551.0,311.7745,315.1874,311.2588,311.887,155551.0
2022-12-14 15:30:00,332.6,334.26,331.79,333.31,266945.0,311.8495,313.4059,311.09,312.5152,266945.0
2022-12-15 09:30:00,329.44,330.02,323.37,325.9,385015.0,308.8866,309.4305,303.1953,305.5675,385015.0
2022-12-15 10:00:00,325.87,327.5,324.5,326.71,200078.0,305.5394,307.0677,304.2548,306.327,200078.0
2022-12-15 10:30:00,326.74,328.68,324.93,325.23,236379.0,306.3551,308.1741,304.658,304.9393,236379.0
2022-12-15 11:00:00,325.29,325.68,323.75,324.86,196361.0,304.9956,305.3612,303.5516,304.5924,196361.0
2022-12-15 11:30:00,324.88,326.63,324.28,326.43,155364.0,304.6111,306.252,304.0486,306.0644,155364.0
2022-12-15 12:00:00,326.48,326.49,324.65,325.79,150630.0,306.1113,306.1207,304.3955,305.4644,150630.0
2022-12-15 12:30:00,325.78,327.03,325.25,325.62,108945.0,305.455,306.627,304.9581,305.305,108945.0
2022-12-15 13:00:00,325.63,326.0,324.67,324.91,116088.0,305.3143,305.6613,304.4142,304.6393,116088.0
2022-12-15 13:30:00,324.89,325.65,323.8,325.65,134638.0,304.6205,305.3331,303.5985,305.3331,134638.0
2022-12-15 14:00:00,325.7,326.29,325.35,325.56,75079.0,305.38,305.9332,305.0518,305.2487,75079.0
2022-12-15 14:30:00,325.53,327.55,325.52,327.41,111924.0,305.2206,307.1146,305.2112,306.9833,111924.0
2022-12-15 15:00:00,327.36,328.17,326.53,328.09,153908.0,306.9364,307.6959,306.1582,307.6209,153908.0
2022-12-15 15:30:00,328.13,328.26,325.96,327.58,399894.0,307.6584,307.7803,305.6238,307.1427,399894.0
2022-12-16 09:30:00,323.43,327.94,322.98,324.85,1171951.0,303.2516,307.4802,302.8297,304.583,1171951.0
2022-12-16 10:00:00,324.8,325.06,320.78,321.31,242047.0,304.5361,304.7799,300.7669,301.2639,242047.0
2022-12-16 10:30:00,321.27,322.82,320.24,322.51,184184.0,301.2264,302.6797,300.2606,302.389,184184.0
2022-12-16 11:00:00,322.55,324.2,321.84,321.93,151473.0,302.4265,303.9736,301.7608,301.8452,151473.0
2022-12-16 11:30:00,321.9,322.58,320.64,320.99,114705.0,301.8171,302.4546,300.6357,300.9638,114705.0
2022-12-16 12:00:00,320.96,321.35,319.24,320.86,128163.0,300.9357,301.3014,299.323,300.8419,128163.0
2022-12-16 12:30:00,320.87,321.85,320.27,320.27,108082.0,300.8513,301.7702,300.2887,300.2887,108082.0
2022-12-16 13:00:00,320.31,320.89,319.58,319.58,118454.0,300.3263,300.8701,299.6418,299.6418,118454.0
2022-12-16 13:30:00,319.63,321.27,319.53,321.08,89268.0,299.6887,301.2264,299.5949,301.0482,89268.0
2022-12-16 14:00:00,321.01,321.85,320.78,320.91,87855.0,300.9826,301.7702,300.7669,300.8888,87855.0
2022-12-16 14:30:00,320.9,322.58,320.62,322.55,100764.0,300.8794,302.4546,300.6169,302.4265,100764.0
2022-12-16 15:00:00,322.52,323.59,321.53,323.53,138006.0,302.3984,303.4016,301.4701,303.3454,138006.0
2022-12-16 15:30:00,323.53,324.62,322.84,323.01,736249.0,303.3454,304.3674,302.6984,302.8578,736249.0
2022-12-19 09:30:00,319.5,321.81,319.5,321.19,230708.0,299.5668,301.7327,299.5668,301.1513,230708.0
2022-12-19 10:00:00,321.12,321.91,320.08,321.66,121275.0,301.0857,301.8264,300.1106,301.592,121275.0
2022-12-19 10:30:00,321.69,321.69,318.42,318.72,137108.0,301.6202,301.6202,298.5542,298.8354,137108.0
2022-12-19 11:00:00,318.72,319.4,317.96,318.94,91073.0,298.8354,299.473,298.1229,299.0417,91073.0
2022-12-19 11:30:00,318.85,319.45,317.84,319.16,79794.0,298.9573,299.5199,298.0104,299.248,79794.0
2022-12-19 12:00:00,319.2,320.7,319.2,319.76,75989.0,299.2855,300.6919,299.2855,299.8106,75989.0
2022-12-19 12:30:00,319.76,320.13,319.23,319.6,42806.0,299.8106,300.1575,299.3136,299.6605,42806.0
2022-12-19 13:00:00,319.63,319.66,318.49,318.52,46823.0,299.6887,299.7168,298.6198,298.6479,46823.0
2022-12-19 13:30:00,318.53,318.61,316.7,316.78,91380.0,298.6573,298.7323,296.9415,297.0165,91380.0
2022-12-19 14:00:00,316.81,316.83,316.02,316.13,141905.0,297.0446,297.0634,296.3039,296.407,141905.0
2022-12-19 14:30:00,316.16,317.34,316.12,316.62,94895.0,296.4352,297.5415,296.3977,296.8665,94895.0
2022-12-19 15:00:00,316.65,317.31,316.19,316.96,88996.0,296.8946,297.5134,296.4633,297.1853,88996.0
2022-12-19 15:30:00,316.92,317.6,316.5,317.32,255469.0,297.1477,297.7853,296.754,297.5228,255469.0
2022-12-20 09:30:00,313.32,315.0,310.83,313.24,266675.0,293.7723,295.3475,291.4377,293.6973,266675.0
2022-12-20 10:00:00,313.24,315.7,313.11,315.65,155178.0,293.6973,296.0039,293.5755,295.957,155178.0
2022-12-20 10:30:00,315.68,316.15,315.17,315.64,115369.0,295.9851,296.4258,295.5069,295.9476,115369.0
2022-12-20 11:00:00,315.64,315.87,313.75,314.14,99750.0,295.9476,296.1633,294.1755,294.5412,99750.0
2022-12-20 11:30:00,314.26,314.83,313.58,314.77,66955.0,294.6537,295.1881,294.0161,295.1319,66955.0
2022-12-20 12:00:00,314.77,315.79,314.56,315.31,75778.0,295.1319,296.0882,294.935,295.6382,75778.0
2022-12-20 12:30:00,315.27,315.82,314.74,315.67,47618.0,295.6007,296.1164,295.1038,295.9757,47618.0
2022-12-20 13:00:00,315.58,316.42,315.38,315.91,50938.0,295.8914,296.6789,295.7038,296.2008,50938.0
2022-12-20 13:30:00,315.97,316.59,315.26,315.51,50148.0,296.257,296.8383,295.5913,295.8257,50148.0
2022-12-20 14:00:00,315.56,316.89,315.34,316.65,64255.0,295.8726,297.1196,295.6663,296.8946,64255.0
2022-12-20 14:30:00,316.64,316.68,315.22,315.32,49867.0,296.8852,296.9227,295.5538,295.6476,49867.0
2022-12-20 15:00:00,315.37,315.56,314.57,315.5,55551.0,295.6945,295.8726,294.9444,295.8163,55551.0
2022-12-20 15:30:00,315.4,315.99,314.65,314.84,201051.0,295.7226,296.2758,295.0194,295.1975,201051.0
2022-12-21 09:30:00,318.05,319.59,314.85,314.98,174649.0,298.2073,299.6512,295.2069,295.3288,174649.0
2022-12-21 10:00:00,314.97,316.6,314.74,316.32,139381.0,295.3194,296.8477,295.1038,296.5852,139381.0
2022-12-21 10:30:00,316.39,318.34,316.08,318.29,120615.0,296.6508,298.4792,296.3602,298.4323,120615.0
2022-12-21 11:00:00,318.32,318.85,317.39,317.91,78929.0,298.4604,298.9573,297.5884,298.076,78929.0
2022-12-21 11:30:00,317.88,318.4,317.39,317.75,49710.0,298.0479,298.5354,297.5884,297.926,49710.0
2022-12-21 12:00:00,317.81,318.01,316.84,316.91,55468.0,297.9822,298.1697,297.0727,297.1384,55468.0
2022-12-21 12:30:00,316.92,317.82,316.87,317.81,61564.0,297.1477,297.9916,297.1009,297.9822,61564.0
2022-12-21 13:00:00,317.86,318.24,317.03,317.64,57579.0,298.0291,298.3854,297.2509,297.8228,57579.0
2022-12-21 13:30:00,317.64,317.87,317.2,317.7,53382.0,297.8228,298.0385,297.4103,297.8791,53382.0
2022-12-21 14:00:00,317.78,318.69,317.7,318.47,77658.0,297.9541,298.8073,297.8791,298.601,77658.0
2022-12-21 14:30:00,318.51,319.25,318.13,318.52,88404.0,298.6386,299.3324,298.2823,298.6479,88404.0
2022-12-21 15:00:00,318.52,318.93,317.88,317.94,74643.0,298.6479,299.0323,298.0479,298.1041,74643.0
2022-12-21 15:30:00,317.92,319.49,317.91,319.35,283682.0,298.0854,299.5574,298.076,299.4261,283682.0
2022-12-22 09:30:00,316.4,316.4,313.72,314.54,239679.0,296.6602,296.6602,294.1474,294.9162,239679.0
2022-12-22 10:00:00,314.61,314.72,312.12,313.03,188568.0,294.9819,295.085,292.6472,293.5004,188568.0
2022-12-22 10:30:00,312.94,314.7,312.66,314.29,96916.0,293.4161,295.0663,293.1535,294.6818,96916.0
2022-12-22 11:00:00,314.2,314.33,313.15,313.49,64569.0,294.5974,294.7193,293.613,293.9317,64569.0
2022-12-22 11:30:00,313.58,314.39,313.14,313.42,61730.0,294.0161,294.7756,293.6036,293.8661,61730.0
2022-12-22 12:00:00,313.49,314.36,313.26,313.42,66120.0,293.9317,294.7475,293.7161,293.8661,66120.0
2022-12-22 12:30:00,313.42,313.56,312.09,312.26,75720.0,293.8661,293.9974,292.6191,292.7785,75720.0
2022-12-22 13:00:00,312.23,312.23,311.03,311.16,71192.0,292.7504,292.7504,291.6252,291.7471,71192.0
2022-12-22 13:30:00,311.23,311.78,310.72,311.37,84434.0,291.8127,292.3284,291.3346,291.944,84434.0
2022-12-22 14:00:00,311.44,313.23,311.44,313.06,96059.0,292.0096,293.688,292.0096,293.5286,96059.0
2022-12-22 14:30:00,313.02,314.7,312.83,314.69,93312.0,293.4911,295.0663,293.3129,295.0569,93312.0
2022-12-22 15:00:00,314.73,316.13,314.17,316.06,121539.0,295.0944,296.407,294.5693,296.3414,121539.0
2022-12-22 15:30:00,316.15,316.35,314.69,316.14,269597.0,296.4258,296.6133,295.0569,296.4164,269597.0
2022-12-23 09:30:00,314.15,315.62,313.06,313.43,142075.0,294.5506,295.9289,293.5286,293.8755,142075.0
2022-12-23 10:00:00,313.65,316.78,313.35,315.82,105593.0,294.0818,297.0165,293.8005,296.1164,105593.0
2022-12-23 10:30:00,316.06,316.72,314.63,315.18,88272.0,296.3414,296.9602,295.0006,295.5163,88272.0
2022-12-23 11:00:00,315.05,315.78,314.38,315.41,82783.0,295.3944,296.0789,294.7662,295.732,82783.0
2022-12-23 11:30:00,315.41,316.78,315.41,316.67,60456.0,295.732,297.0165,295.732,296.9133,60456.0
2022-12-23 12:00:00,316.78,317.59,316.61,317.44,49636.0,297.0165,297.7759,296.8571,297.6353,49636.0
2022-12-23 12:30:00,317.39,317.87,316.97,317.31,44183.0,297.5884,298.0385,297.1946,297.5134,44183.0
2022-12-23 13:00:00,317.24,317.93,316.98,317.85,34909.0,297.4478,298.0947,297.204,298.0197,34909.0
2022-12-23 13:30:00,317.87,318.02,316.39,317.27,43104.0,298.0385,298.1791,296.6508,297.4759,43104.0
2022-12-23 14:00:00,317.28,317.89,316.84,317.31,41708.0,297.4853,298.0572,297.0727,297.5134,41708.0
2022-12-23 14:30:00,317.33,318.63,317.33,318.51,49336.0,297.5322,298.7511,297.5322,298.6386,49336.0
2022-12-23 15:00:00,318.57,318.95,318.06,318.1,62399.0,298.6948,299.0511,298.2166,298.2541,62399.0
2022-12-23 15:30:00,318.1,319.1,317.62,318.79,183744.0,298.2541,299.1917,297.8041,298.9011,183744.0
2022-12-27 09:30:00,318.41,320.38,317.51,318.94,101789.0,298.5448,300.3919,297.7009,299.0417,101789.0
2022-12-27 10:00:00,318.91,321.55,318.47,321.02,74592.0,299.0136,301.4889,298.601,300.992,74592.0
2022-12-27 10:30:00,321.02,321.28,319.79,320.03,64016.0,300.992,301.2357,299.8387,300.0637,64016.0
2022-12-27 11:00:00,319.89,320.72,319.44,320.09,47791.0,299.9325,300.7107,299.5105,300.12,47791.0
2022-12-27 11:30:00,320.17,320.92,319.7,320.59,49589.0,300.195,300.8982,299.7543,300.5888,49589.0
2022-12-27 12:00:00,320.57,321.07,320.01,320.2,31466.0,300.57,301.0388,300.045,300.2231,31466.0
2022-12-27 12:30:00,320.23,320.6,319.59,320.06,33394.0,300.2512,300.5982,299.6512,300.0918,33394.0
2022-12-27 13:00:00,320.05,320.7,319.56,319.67,26035.0,300.0825,300.6919,299.623,299.7262,26035.0
2022-12-27 13:30:00,319.57,319.68,318.75,319.09,51394.0,299.6324,299.7356,298.8636,299.1824,51394.0
2022-12-27 14:00:00,319.08,319.85,319.07,319.12,30479.0,299.173,299.895,299.1636,299.2105,30479.0
2022-12-27 14:30:00,319.13,319.39,318.56,319.26,36213.0,299.2199,299.4636,298.6854,299.3418,36213.0
2022-12-27 15:00:00,319.34,319.98,318.94,319.77,49874.0,299.4168,300.0168,299.0417,299.8199,49874.0
2022-12-27 15:30:00,319.77,320.46,319.25,319.66,125759.0,299.8199,300.4669,299.3324,299.7168,125759.0
2022-12-28 09:30:00,320.55,321.44,318.74,320.2,100834.0,300.5513,301.3858,298.8542,300.2231,100834.0
2022-12-28 10:00:00,320.12,320.9,318.71,318.95,57726.0,300.1481,300.8794,298.8261,299.0511,57726.0
2022-12-28 10:30:00,319.1,319.9,318.07,318.07,52507.0,299.1917,299.9418,298.226,298.226,52507.0
2022-12-28 11:00:00,318.06,318.54,317.77,318.29,52675.0,298.2166,298.6667,297.9447,298.4323,52675.0
2022-12-28 11:30:00,318.17,318.28,317.16,317.37,33564.0,298.3198,298.4229,297.3728,297.5697,33564.0
2022-12-28 12:00:00,317.32,317.55,316.4,316.77,32612.0,297.5228,297.7384,296.6602,297.0071,32612.0
2022-12-28 12:30:00,316.81,317.65,316.33,317.31,37385.0,297.0446,297.8322,296.5946,297.5134,37385.0
2022-12-28 13:00:00,317.38,318.46,317.28,317.79,35750.0,297.5791,298.5917,297.4853,297.9635,35750.0
2022-12-28 13:30:00,317.78,317.96,317.21,317.57,25283.0,297.9541,298.1229,297.4197,297.7572,25283.0
2022-12-28 14:00:00,317.5,317.77,316.82,317.1,26352.0,297.6916,297.9447,297.054,297.3165,26352.0
2022-12-28 14:30:00,317.04,317.81,316.78,317.21,33526.0,297.2603,297.9822,297.0165,297.4197,33526.0
2022-12-28 15:00:00,317.25,317.26,315.69,315.74,44433.0,297.4572,297.4665,295.9945,296.0414,44433.0
2022-12-28 15:30:00,315.81,316.33,315.5,315.62,160847.0,296.107,296.5946,295.8163,295.9289,160847.0
2022-12-29 09:30:00,318.65,319.99,317.59,319.67,118530.0,298.7698,300.0262,297.7759,299.7262,118530.0
2022-12-29 10:00:00,319.67,321.52,319.63,320.47,81172.0,299.7262,301.4608,299.6887,300.4763,81172.0
2022-12-29 10:30:00,320.47,321.61,320.47,321.07,59430.0,300.4763,301.5451,300.4763,301.0388,59430.0
2022-12-29 11:00:00,321.12,321.21,320.19,320.88,64706.0,301.0857,301.1701,300.2137,300.8607,64706.0
2022-12-29 11:30:00,320.9,321.7,320.81,321.46,38095.0,300.8794,301.6295,300.7951,301.4045,38095.0
2022-12-29 12:00:00,321.45,321.83,321.0,321.2,39146.0,301.3951,301.7514,300.9732,301.1607,39146.0
2022-12-29 12:30:00,321.2,321.28,320.69,321.18,25525.0,301.1607,301.2357,300.6825,301.142,25525.0
2022-12-29 13:00:00,321.23,321.34,320.59,320.82,24923.0,301.1889,301.292,300.5888,300.8044,24923.0
2022-12-29 13:30:00,320.98,321.29,320.58,321.18,23141.0,300.9545,301.2451,300.5794,301.142,23141.0
2022-12-29 14:00:00,321.15,321.51,320.97,321.0,25816.0,301.1138,301.4514,300.9451,300.9732,25816.0
2022-12-29 14:30:00,320.85,321.61,320.75,320.86,33827.0,300.8326,301.5451,300.7388,300.8419,33827.0
2022-12-29 15:00:00,320.89,320.89,319.73,320.03,47207.0,300.8701,300.8701,299.7824,300.0637,47207.0
2022-12-29 15:30:00,320.07,320.87,319.79,320.44,137367.0,300.1012,300.8513,299.8387,300.4481,137367.0
2022-12-30 09:30:00,317.49,318.17,314.45,316.23,139267.0,297.6822,298.3198,294.8319,296.5008,139267.0
2022-12-30 10:00:00,316.01,316.24,315.0,315.5,99188.0,296.2945,296.5102,295.3475,295.8163,99188.0
2022-12-30 10:30:00,315.48,315.64,314.6,314.81,83165.0,295.7976,295.9476,294.9725,295.1694,83165.0
2022-12-30 11:00:00,314.81,315.42,314.18,314.65,78362.0,295.1694,295.7413,294.5787,295.0194,78362.0
2022-12-30 11:30:00,314.72,315.99,314.65,315.52,49220.0,295.085,296.2758,295.0194,295.8351,49220.0
2022-12-30 12:00:00,315.65,316.26,315.5,316.11,44335.0,295.957,296.5289,295.8163,296.3883,44335.0
2022-12-30 12:30:00,316.23,316.3,314.91,315.44,51906.0,296.5008,296.5664,295.2632,295.7601,51906.0
2022-12-30 13:00:00,315.57,315.59,313.02,313.79,74306.0,295.882,295.9007,293.4911,294.213,74306.0
2022-12-30 13:30:00,313.87,314.58,313.53,313.75,38716.0,294.288,294.9537,293.9692,294.1755,38716.0
2022-12-30 14:00:00,313.7,313.97,313.04,313.59,62399.0,294.1286,294.3818,293.5098,294.0255,62399.0
2022-12-30 14:30:00,313.54,314.11,313.04,313.6,63044.0,293.9786,294.5131,293.5098,294.0349,63044.0
2022-12-30 15:00:00,313.7,315.13,313.7,314.73,80842.0,294.1286,295.4694,294.1286,295.0944,80842.0
2022-12-30 15:30:00,314.63,316.28,314.6,315.86,253830.0,295.0006,296.5477,294.9725,296.1539,253830.0
2023-01-03 09:30:00,317.42,319.22,311.81,311.93,273808.0,297.6166,299.3043,292.3566,292.4691,273808.0
2023-01-03 10:00:00,311.8,314.58,311.78,314.44,122996.0,292.3472,294.9537,292.3284,294.8225,122996.0
2023-01-03 10:30:00,314.1,314.81,313.57,314.69,75877.0,294.5037,295.1694,294.0068,295.0569,75877.0
2023-01-03 11:00:00,314.82,315.19,313.26,314.18,93205.0,295.1788,295.5257,293.7161,294.5787,93205.0
2023-01-03 11:30:00,314.19,314.52,313.41,314.14,69016.0,294.5881,294.8975,293.8567,294.5412,69016.0
2023-01-03 12:00:00,314.2,314.22,313.1,313.44,75121.0,294.5974,294.6162,293.5661,293.8849,75121.0
2023-01-03 12:30:00,313.44,314.88,313.16,314.26,67802.0,293.8849,295.235,293.6223,294.6537,67802.0
2023-01-03 13:00:00,314.24,316.22,313.91,316.03,67456.0,294.635,296.4914,294.3255,296.3133,67456.0
2023-01-03 13:30:00,315.94,316.3,315.3,315.92,82629.0,296.2289,296.5664,295.6288,296.2101,82629.0
2023-01-03 14:00:00,316.0,316.08,314.83,315.19,62698.0,296.2851,296.3602,295.1881,295.5257,62698.0
2023-01-03 14:30:00,315.23,316.46,314.19,315.98,60204.0,295.5632,296.7164,294.5881,296.2664,60204.0
2023-01-03 15:00:00,316.05,316.82,315.33,315.85,82910.0,296.332,297.054,295.6569,296.1445,82910.0
2023-01-03 15:30:00,315.72,316.48,315.28,315.85,225346.0,296.0226,296.7352,295.6101,296.1445,225346.0
2023-01-04 09:30:00,321.07,321.07,318.06,319.31,145704.0,301.0388,301.0388,298.2166,299.3886,145704.0
2023-01-04 10:00:00,319.2,319.99,316.37,317.44,65826.0,299.2855,300.0262,296.6321,297.6353,65826.0
2023-01-04 10:30:00,317.46,319.54,316.89,319.53,53243.0,297.6541,299.6043,297.1196,299.5949,53243.0
2023-01-04 11:00:00,319.56,321.28,319.43,320.56,100292.0,299.623,301.2357,299.5012,300.5607,100292.0
2023-01-04 11:30:00,320.75,322.07,320.75,321.64,140383.0,300.7388,301.9764,300.7388,301.5733,140383.0
2023-01-04 12:00:00,321.71,322.11,321.31,321.77,77959.0,301.6389,302.014,301.2639,301.6952,77959.0
2023-01-04 12:30:00,321.81,322.2,320.97,321.03,47066.0,301.7327,302.0983,300.9451,301.0013,47066.0
2023-01-04 13:00:00,321.08,321.97,320.45,321.7,50529.0,301.0482,301.8827,300.4575,301.6295,50529.0
2023-01-04 13:30:00,321.76,322.51,320.85,321.0,123101.0,301.6858,302.389,300.8326,300.9732,123101.0
2023-01-04 14:00:00,320.81,322.37,318.36,318.65,104878.0,300.7951,302.2577,298.4979,298.7698,104878.0
2023-01-04 14:30:00,318.63,319.14,318.11,319.13,59730.0,298.7511,299.2292,298.2635,299.2199,59730.0
2023-01-04 15:00:00,319.06,319.69,318.41,318.73,59508.0,299.1542,299.7449,298.5448,298.8448,59508.0
2023-01-04 15:30:00,318.6,319.84,317.25,319.71,244396.0,298.7229,299.8856,297.4572,299.7637,244396.0
2023-01-05 09:30:00,317.83,317.87,313.74,316.56,204352.0,298.001,298.0385,294.1661,296.8102,204352.0
2023-01-05 10:00:00,316.52,318.08,315.1,315.98,89883.0,296.7727,298.2354,295.4413,296.2664,89883.0
2023-01-05 10:30:00,315.92,316.61,314.62,314.72,89244.0,296.2101,296.8571,294.9912,295.085,89244.0
2023-01-05 11:00:00,314.62,314.82,313.37,313.85,127768.0,294.9912,295.1788,293.8192,294.2693,127768.0
2023-01-05 11:30:00,313.75,314.7,313.23,314.39,112760.0,294.1755,295.0663,293.688,294.7756,112760.0
2023-01-05 12:00:00,314.57,315.14,313.85,314.6,87234.0,294.9444,295.4788,294.2693,294.9725,87234.0
2023-01-05 12:30:00,314.6,315.2,313.88,314.1,72542.0,294.9725,295.5351,294.2974,294.5037,72542.0
2023-01-05 13:00:00,314.07,316.45,313.47,315.91,79667.0,294.4756,296.7071,293.913,296.2008,79667.0
2023-01-05 13:30:00,316.06,316.16,315.1,315.49,101431.0,296.3414,296.4352,295.4413,295.807,101431.0
2023-01-05 14:00:00,315.54,316.11,315.13,315.24,45000.0,295.8538,296.3883,295.4694,295.5726,45000.0
2023-01-05 14:30:00,315.37,317.21,315.36,316.34,57794.0,295.6945,297.4197,295.6851,296.6039,57794.0
2023-01-05 15:00:00,316.3,316.3,315.0,315.11,105119.0,296.5664,296.5664,295.3475,295.4507,105119.0
2023-01-05 15:30:00,315.12,315.8,314.59,315.37,190532.0,295.46,296.0976,294.9631,295.6945,190532.0
2023-01-06 09:30:00,316.29,316.98,309.0,309.48,429782.0,296.5571,297.204,289.7219,290.1719,429782.0
2023-01-06 10:00:00,309.56,312.53,309.48,311.68,199943.0,290.2469,293.0316,290.1719,292.2347,199943.0
2023-01-06 10:30:00,311.7,314.84,311.57,314.6,163301.0,292.2534,295.1975,292.1315,294.9725,163301.0
2023-01-06 11:00:00,314.63,315.93,314.47,315.26,127133.0,295.0006,296.2195,294.8506,295.5913,127133.0
2023-01-06 11:30:00,315.35,316.58,314.82,315.99,124961.0,295.6757,296.829,295.1788,296.2758,124961.0
2023-01-06 12:00:00,316.0,316.25,315.16,315.27,58790.0,296.2851,296.5196,295.4976,295.6007,58790.0
2023-01-06 12:30:00,315.31,315.42,313.15,313.37,72923.0,295.6382,295.7413,293.613,293.8192,72923.0
2023-01-06 13:00:00,313.45,315.33,313.45,315.19,86327.0,293.8942,295.6569,293.8942,295.5257,86327.0
2023-01-06 13:30:00,315.21,316.29,315.02,316.13,78984.0,295.5444,296.5571,295.3663,296.407,78984.0
2023-01-06 14:00:00,316.16,317.09,315.69,316.45,130530.0,296.4352,297.3071,295.9945,296.7071,130530.0
2023-01-06 14:30:00,316.52,317.93,316.46,317.82,86502.0,296.7727,298.0947,296.7164,297.9916,86502.0
2023-01-06 15:00:00,317.85,318.23,317.06,317.42,90637.0,298.0197,298.376,297.279,297.6166,90637.0
2023-01-06 15:30:00,317.39,318.85,317.35,317.36,292200.0,297.5884,298.9573,297.5509,297.5603,292200.0
2023-01-09 09:30:00,320.0,321.8,319.03,320.8,167195.0,300.0356,301.7233,299.1261,300.7857,167195.0
2023-01-09 10:00:00,320.86,321.41,320.12,320.84,68913.0,300.8419,301.3576,300.1481,300.8232,68913.0
2023-01-09 10:30:00,320.84,322.21,320.79,321.22,70907.0,300.8232,302.1077,300.7763,301.1795,70907.0
2023-01-09 11:00:00,321.26,321.96,321.19,321.76,48601.0,301.217,301.8733,301.1513,301.6858,48601.0
2023-01-09 11:30:00,321.72,322.54,321.04,322.46,78732.0,301.6483,302.4171,301.0107,302.3421,78732.0
2023-01-09 12:00:00,322.47,322.55,321.52,322.39,60775.0,302.3515,302.4265,301.4608,302.2765,60775.0
2023-01-09 12:30:00,322.47,322.51,321.57,321.88,60315.0,302.3515,302.389,301.5076,301.7983,60315.0
2023-01-09 13:00:00,321.84,322.02,320.71,321.93,59226.0,301.7608,301.9296,300.7013,301.8452,59226.0
2023-01-09 13:30:00,321.93,322.04,319.76,320.07,53734.0,301.8452,301.9483,299.8106,300.1012,53734.0
2023-01-09 14:00:00,320.16,320.87,319.49,319.76,60201.0,300.1856,300.8513,299.5574,299.8106,60201.0
2023-01-09 14:30:00,319.73,319.88,318.0,318.06,38397.0,299.7824,299.9231,298.1604,298.2166,38397.0
2023-01-09 15:00:00,318.16,318.3,317.06,317.83,71312.0,298.3104,298.4417,297.279,298.001,71312.0
2023-01-09 15:30:00,317.89,319.26,317.49,317.98,367842.0,298.0572,299.3418,297.6822,298.1416,367842.0
2023-01-10 09:30:00,316.3,319.95,315.53,318.4,144447.0,296.5664,299.9887,295.8445,298.5354,144447.0
2023-01-10 10:00:00,318.32,318.74,316.79,316.88,79799.0,298.4604,298.8542,297.0259,297.1102,79799.0
2023-01-10 10:30:00,317.05,317.05,313.96,316.17,123837.0,297.2696,297.2696,294.3724,296.4445,123837.0
2023-01-10 11:00:00,316.25,316.94,315.66,315.77,72303.0,296.5196,297.1665,295.9664,296.0695,72303.0
2023-01-10 11:30:00,315.82,316.87,315.37,316.8,39838.0,296.1164,297.1009,295.6945,297.0352,39838.0
2023-01-10 12:00:00,316.85,317.4,316.06,316.88,38754.0,297.0821,297.5978,296.3414,297.1102,38754.0
2023-01-10 12:30:00,316.94,317.28,316.16,316.25,38672.0,297.1665,297.4853,296.4352,296.5196,38672.0
2023-01-10 13:00:00,316.28,316.82,315.86,316.72,45177.0,296.5477,297.054,296.1539,296.9602,45177.0
2023-01-10 13:30:00,316.69,317.88,316.6,317.85,40135.0,296.9321,298.0479,296.8477,298.0197,40135.0
2023-01-10 14:00:00,317.97,318.85,317.51,318.82,52255.0,298.1322,298.9573,297.7009,298.9292,52255.0
2023-01-10 14:30:00,318.85,319.34,318.33,318.44,38505.0,298.9573,299.4168,298.4698,298.5729,38505.0
2023-01-10 15:00:00,318.47,319.26,318.17,318.88,56262.0,298.601,299.3418,298.3198,298.9855,56262.0
2023-01-10 15:30:00,318.88,320.73,318.79,320.69,220553.0,298.9855,300.72,298.9011,300.6825,220553.0
2023-01-11 09:30:00,322.55,327.25,322.12,325.88,224891.0,302.4265,306.8333,302.0233,305.5487,224891.0
2023-01-11 10:00:00,325.87,328.89,325.87,328.23,109500.0,305.5394,308.371,305.5394,307.7521,109500.0
2023-01-11 10:30:00,328.17,328.34,325.25,325.3,105937.0,307.6959,307.8553,304.9581,305.0049,105937.0
2023-01-11 11:00:00,325.36,326.38,324.82,326.01,78585.0,305.0612,306.0176,304.5549,305.6706,78585.0
2023-01-11 11:30:00,325.99,326.18,325.44,325.55,61664.0,305.6519,305.83,305.1362,305.2393,61664.0
2023-01-11 12:00:00,325.6,326.46,325.38,326.27,52143.0,305.2862,306.0926,305.0799,305.9144,52143.0
2023-01-11 12:30:00,326.4,326.4,325.52,326.14,42980.0,306.0363,306.0363,305.2112,305.7925,42980.0
2023-01-11 13:00:00,326.11,327.05,326.11,326.56,59348.0,305.7644,306.6458,305.7644,306.1863,59348.0
2023-01-11 13:30:00,326.56,327.62,326.56,326.97,51804.0,306.1863,307.1802,306.1863,306.5707,51804.0
2023-01-11 14:00:00,327.08,327.79,326.57,327.7,60027.0,306.6739,307.3396,306.1957,307.2552,60027.0
2023-01-11 14:30:00,327.78,328.5,327.75,328.38,90099.0,307.3302,308.0053,307.3021,307.8928,90099.0
2023-01-11 15:00:00,328.33,328.7,327.69,327.9,86302.0,307.8459,308.1928,307.2458,307.4427,86302.0
2023-01-11 15:30:00,327.94,329.04,327.44,328.94,307934.0,307.4802,308.5116,307.0114,308.4178,307934.0
2023-01-12 09:30:00,332.21,332.21,326.71,328.81,159976.0,311.4838,311.4838,306.327,308.2959,159976.0
2023-01-12 10:00:00,328.96,331.36,328.87,329.91,113333.0,308.4366,310.6869,308.3522,309.3273,113333.0
2023-01-12 10:30:00,329.8,330.47,327.91,329.25,69075.0,309.2242,309.8524,307.4521,308.7085,69075.0
2023-01-12 11:00:00,328.81,329.73,328.37,329.36,71118.0,308.2959,309.1585,307.8834,308.8116,71118.0
2023-01-12 11:30:00,329.5,330.16,328.54,329.92,41515.0,308.9429,309.5617,308.0428,309.3367,41515.0
2023-01-12 12:00:00,329.85,331.22,329.75,331.07,92474.0,309.2711,310.5556,309.1773,310.4149,92474.0
2023-01-12 12:30:00,331.0,331.51,330.53,330.63,62960.0,310.3493,310.8275,309.9086,310.0024,62960.0
2023-01-12 13:00:00,330.49,331.07,329.11,329.43,58593.0,309.8711,310.4149,308.5772,308.8773,58593.0
2023-01-12 13:30:00,329.25,331.54,328.84,331.28,65528.0,308.7085,310.8556,308.3241,310.6118,65528.0
2023-01-12 14:00:00,331.35,331.46,330.67,330.76,51236.0,310.6775,310.7806,310.0399,310.1243,51236.0
2023-01-12 14:30:00,330.69,331.01,329.94,330.3,60886.0,310.0587,310.3587,309.3554,309.693,60886.0
2023-01-12 15:00:00,330.22,330.54,329.72,329.79,87687.0,309.618,309.918,309.1492,309.2148,87687.0
2023-01-12 15:30:00,329.83,330.32,329.05,329.87,225423.0,309.2523,309.7117,308.521,309.2898,225423.0
2023-01-13 09:30:00,326.49,332.1,326.0,329.97,226343.0,306.1207,311.3807,305.6613,309.3836,226343.0
2023-01-13 10:00:00,329.68,331.22,329.08,330.77,125479.0,309.1117,310.5556,308.5491,310.1337,125479.0
2023-01-13 10:30:00,330.75,331.88,330.1,331.88,71770.0,310.1149,311.1744,309.5055,311.1744,71770.0
2023-01-13 11:00:00,332.0,332.39,330.12,330.12,110283.0,311.2869,311.6526,309.5242,309.5242,110283.0
2023-01-13 11:30:00,330.17,331.44,329.87,330.36,95395.0,309.5711,310.7619,309.2898,309.7492,95395.0
2023-01-13 12:00:00,330.19,330.4,329.25,330.11,39584.0,309.5899,309.7867,308.7085,309.5148,39584.0
2023-01-13 12:30:00,330.19,330.28,329.0,329.23,60504.0,309.5899,309.6742,308.4741,308.6897,60504.0
2023-01-13 13:00:00,329.23,329.78,328.87,329.17,47208.0,308.6897,309.2054,308.3522,308.6335,47208.0
2023-01-13 13:30:00,329.24,330.39,329.19,330.03,73524.0,308.6991,309.7774,308.6522,309.4398,73524.0
2023-01-13 14:00:00,330.08,330.31,329.54,330.19,32077.0,309.4867,309.7024,308.9804,309.5899,32077.0
2023-01-13 14:30:00,330.1,330.18,329.25,329.91,65200.0,309.5055,309.5805,308.7085,309.3273,65200.0
2023-01-13 15:00:00,329.82,330.22,329.35,330.19,66910.0,309.2429,309.618,308.8023,309.5899,66910.0
2023-01-13 15:30:00,330.19,331.56,330.03,331.08,354914.0,309.5899,310.8744,309.4398,310.4243,354914.0
2023-01-17 09:30:00,330.33,332.72,330.22,332.35,211449.0,309.7211,311.962,309.618,311.6151,211449.0
2023-01-17 10:00:00,332.32,335.17,332.32,333.67,136612.0,311.587,314.2592,311.587,312.8527,136612.0
2023-01-17 10:30:00,333.65,333.84,331.14,331.16,156022.0,312.834,313.0121,310.4806,310.4993,156022.0
2023-01-17 11:00:00,331.21,331.33,330.3,330.92,75815.0,310.5462,310.6587,309.693,310.2743,75815.0
2023-01-17 11:30:00,330.9,331.35,330.48,330.51,58598.0,310.2556,310.6775,309.8618,309.8899,58598.0
2023-01-17 12:00:00,330.57,330.93,328.86,329.12,55130.0,309.9461,310.2837,308.3428,308.5866,55130.0
2023-01-17 12:30:00,329.1,329.51,328.88,329.01,35795.0,308.5679,308.9523,308.3616,308.4835,35795.0
2023-01-17 13:00:00,329.02,329.33,328.4,329.24,67992.0,308.4928,308.7835,307.9115,308.6991,67992.0
2023-01-17 13:30:00,329.2,329.62,328.69,329.3,57322.0,308.6616,309.0554,308.1834,308.7554,57322.0
2023-01-17 14:00:00,329.32,329.57,328.37,328.42,67635.0,308.7741,309.0085,307.8834,307.9303,67635.0
2023-01-17 14:30:00,328.42,329.47,328.36,328.77,96886.0,307.9303,308.9148,307.874,308.2584,96886.0
2023-01-17 15:00:00,328.8,328.91,327.68,327.75,89328.0,308.2866,308.3897,307.2364,307.3021,89328.0
2023-01-17 15:30:00,327.77,328.02,327.1,327.71,289036.0,307.3208,307.5552,306.6926,307.2646,289036.0
2023-01-18 09:30:00,330.0,334.52,329.37,333.34,283154.0,309.4117,313.6497,308.821,312.5433,283154.0
2023-01-18 10:00:00,333.29,333.61,331.84,332.46,107226.0,312.4964,312.7965,311.1369,311.7182,107226.0
2023-01-18 10:30:00,332.51,332.51,329.6,330.48,65032.0,311.7651,311.7651,309.0367,309.8618,65032.0
2023-01-18 11:00:00,330.39,330.7,328.43,328.89,81185.0,309.7774,310.068,307.9397,308.371,81185.0
2023-01-18 11:30:00,328.66,328.79,327.58,328.1,64895.0,308.1553,308.2772,307.1427,307.6302,64895.0
2023-01-18 12:00:00,328.17,328.29,326.42,326.44,58368.0,307.6959,307.8084,306.0551,306.0738,58368.0
2023-01-18 12:30:00,326.56,327.1,326.32,326.7,33228.0,306.1863,306.6926,305.9613,306.3176,33228.0
2023-01-18 13:00:00,326.65,327.19,326.28,327.14,49514.0,306.2707,306.777,305.9238,306.7301,49514.0
2023-01-18 13:30:00,327.1,327.73,326.42,326.53,48681.0,306.6926,307.2833,306.0551,306.1582,48681.0
2023-01-18 14:00:00,326.56,326.68,325.5,325.6,48448.0,306.1863,306.2988,305.1925,305.2862,48448.0
2023-01-18 14:30:00,325.63,326.14,325.1,325.29,68478.0,305.3143,305.7925,304.8174,304.9956,68478.0
2023-01-18 15:00:00,325.2,326.05,325.03,325.16,69643.0,304.9112,305.7081,304.7518,304.8737,69643.0
2023-01-18 15:30:00,325.15,325.22,322.93,323.69,409846.0,304.8643,304.9299,302.7828,303.4954,409846.0
2023-01-19 09:30:00,320.34,321.34,317.04,318.0,357804.0,300.3544,301.292,297.2603,298.1604,357804.0
2023-01-19 10:00:00,318.0,318.39,315.44,316.09,233686.0,298.1604,298.526,295.7601,296.3695,233686.0
2023-01-19 10:30:00,316.0,316.12,312.33,313.46,209785.0,296.2851,296.3977,292.8441,293.9036,209785.0
2023-01-19 11:00:00,313.64,315.01,313.51,313.9,149221.0,294.0724,295.3569,293.9505,294.3162,149221.0
2023-01-19 11:30:00,313.9,313.93,312.09,313.3,181612.0,294.3162,294.3443,292.6191,293.7536,181612.0
2023-01-19 12:00:00,313.3,314.2,312.91,313.46,181397.0,293.7536,294.5974,293.3879,293.9036,181397.0
2023-01-19 12:30:00,313.5,313.61,312.21,313.06,120881.0,293.9411,294.0443,292.7316,293.5286,120881.0
2023-01-19 13:00:00,313.25,313.9,312.4,312.87,163117.0,293.7067,294.3162,292.9097,293.3504,163117.0
2023-01-19 13:30:00,312.92,314.28,312.83,313.38,150300.0,293.3973,294.6725,293.3129,293.8286,150300.0
2023-01-19 14:00:00,313.4,314.5,313.05,313.96,118234.0,293.8474,294.8787,293.5192,294.3724,118234.0
2023-01-19 14:30:00,313.98,314.33,313.03,313.69,121185.0,294.3912,294.7193,293.5004,294.1193,121185.0
2023-01-19 15:00:00,313.73,314.05,312.64,312.91,171328.0,294.1568,294.4568,293.1348,293.3879,171328.0
2023-01-19 15:30:00,312.93,312.93,310.63,311.02,608477.0,293.4067,293.4067,291.2502,291.6158,608477.0
2023-01-20 09:30:00,310.01,311.07,307.39,308.99,620439.0,290.6689,291.6627,288.2123,289.7125,620439.0
2023-01-20 10:00:00,309.01,310.54,307.95,309.19,212135.0,289.7312,291.1658,288.7374,289.9,212135.0
2023-01-20 10:30:00,309.15,310.23,309.12,309.72,113155.0,289.8625,290.8751,289.8344,290.3969,113155.0
2023-01-20 11:00:00,309.72,311.61,309.69,311.61,133612.0,290.3969,292.169,290.3688,292.169,133612.0
2023-01-20 11:30:00,311.55,312.09,310.94,311.36,73744.0,292.1128,292.6191,291.5408,291.9346,73744.0
2023-01-20 12:00:00,311.25,311.49,310.73,311.11,56266.0,291.8315,292.0565,291.3439,291.7002,56266.0
2023-01-20 12:30:00,311.0,312.2,311.0,311.55,81922.0,291.5971,292.7222,291.5971,292.1128,81922.0
2023-01-20 13:00:00,311.53,312.28,311.23,311.36,71331.0,292.094,292.7972,291.8127,291.9346,71331.0
2023-01-20 13:30:00,311.21,312.65,311.21,312.25,75610.0,291.794,293.1441,291.794,292.7691,75610.0
2023-01-20 14:00:00,312.29,313.1,312.08,312.83,72669.0,292.8066,293.5661,292.6097,293.3129,72669.0
2023-01-20 14:30:00,312.8,313.43,312.79,313.41,82548.0,293.2848,293.8755,293.2754,293.8567,82548.0
2023-01-20 15:00:00,313.43,314.01,313.25,313.76,133647.0,293.8755,294.4193,293.7067,294.1849,133647.0
2023-01-20 15:30:00,313.78,315.24,313.52,315.01,401499.0,294.2037,295.5726,293.9599,295.3569,401499.0
2023-01-23 09:30:00,313.54,314.96,311.09,314.7,203644.0,293.9786,295.31,291.6815,295.0663,203644.0
2023-01-23 10:00:00,314.69,315.25,313.99,314.9,155532.0,295.0569,295.5819,294.4005,295.2538,155532.0
2023-01-23 10:30:00,314.92,315.72,314.27,315.37,136573.0,295.2725,296.0226,294.6631,295.6945,136573.0
2023-01-23 11:00:00,315.36,317.3,315.36,315.89,92941.0,295.6851,297.504,295.6851,296.182,92941.0
2023-01-23 11:30:00,315.97,316.16,315.07,315.68,81522.0,296.257,296.4352,295.4132,295.9851,81522.0
2023-01-23 12:00:00,315.7,315.7,314.58,315.63,95062.0,296.0039,296.0039,294.9537,295.9382,95062.0
2023-01-23 12:30:00,315.64,316.49,315.41,316.32,68595.0,295.9476,296.7446,295.732,296.5852,68595.0
2023-01-23 13:00:00,316.29,317.25,316.25,316.81,79138.0,296.5571,297.4572,296.5196,297.0446,79138.0
2023-01-23 13:30:00,316.81,317.53,316.42,316.88,117054.0,297.0446,297.7197,296.6789,297.1102,117054.0
2023-01-23 14:00:00,316.78,316.78,314.82,314.82,92645.0,297.0165,297.0165,295.1788,295.1788,92645.0
2023-01-23 14:30:00,314.82,315.24,313.31,314.01,123021.0,295.1788,295.5726,293.763,294.4193,123021.0
2023-01-23 15:00:00,314.18,314.92,313.89,314.8,99394.0,294.5787,295.2725,294.3068,295.16,99394.0
2023-01-23 15:30:00,314.79,315.67,314.12,315.41,333191.0,295.1506,295.9757,294.5224,295.732,333191.0
2023-01-24 09:30:00,314.49,316.43,313.0,313.25,107170.0,294.8694,296.6883,293.4723,293.7067,107170.0
2023-01-24 10:00:00,313.25,316.44,312.63,316.29,97765.0,293.7067,296.6977,293.1254,296.5571,97765.0
2023-01-24 10:30:00,316.27,317.18,315.74,316.76,88688.0,296.5383,297.3915,296.0414,296.9977,88688.0
2023-01-24 11:00:00,316.82,317.44,316.33,317.28,49435.0,297.054,297.6353,296.5946,297.4853,49435.0
2023-01-24 11:30:00,317.29,317.73,316.4,316.55,81092.0,297.4947,297.9072,296.6602,296.8008,81092.0
2023-01-24 12:00:00,316.59,317.15,315.96,316.35,54038.0,296.8383,297.3634,296.2476,296.6133,54038.0
2023-01-24 12:30:00,316.32,316.34,315.46,316.08,66284.0,296.5852,296.6039,295.7788,296.3602,66284.0
2023-01-24 13:00:00,316.01,316.77,315.71,316.61,64668.0,296.2945,297.0071,296.0132,296.8571,64668.0
2023-01-24 13:30:00,316.63,317.59,316.23,317.18,73895.0,296.8758,297.7759,296.5008,297.3915,73895.0
2023-01-24 14:00:00,317.11,317.26,316.5,317.14,56318.0,297.3259,297.4665,296.754,297.354,56318.0
2023-01-24 14:30:00,317.12,318.1,317.12,317.93,87147.0,297.3353,298.2541,297.3353,298.0947,87147.0
2023-01-24 15:00:00,317.85,317.97,317.04,317.4,53989.0,298.0197,298.1322,297.2603,297.5978,53989.0
2023-01-24 15:30:00,317.45,318.02,316.86,317.62,184369.0,297.6447,298.1791,297.0915,297.8041,184369.0
2023-01-25 09:30:00,315.33,315.66,313.81,313.98,154726.0,295.6569,295.9664,294.2318,294.3912,154726.0
2023-01-25 10:00:00,314.04,314.68,312.19,312.72,130937.0,294.4474,295.0475,292.7128,293.2098,130937.0
2023-01-25 10:30:00,312.8,313.45,311.55,313.31,67352.0,293.2848,293.8942,292.1128,293.763,67352.0
2023-01-25 11:00:00,313.26,315.37,313.14,314.63,52824.0,293.7161,295.6945,293.6036,295.0006,52824.0
2023-01-25 11:30:00,314.65,315.99,314.12,315.35,47971.0,295.0194,296.2758,294.5224,295.6757,47971.0
2023-01-25 12:00:00,315.35,315.63,314.56,314.64,34955.0,295.6757,295.9382,294.935,295.01,34955.0
2023-01-25 12:30:00,314.77,315.04,314.29,314.37,30626.0,295.1319,295.385,294.6818,294.7568,30626.0
2023-01-25 13:00:00,314.35,316.44,314.34,316.19,47911.0,294.7381,296.6977,294.7287,296.4633,47911.0
2023-01-25 13:30:00,316.22,316.79,315.94,316.56,51703.0,296.4914,297.0259,296.2289,296.8102,51703.0
2023-01-25 14:00:00,316.66,317.65,316.5,316.79,41863.0,296.904,297.8322,296.754,297.0259,41863.0
2023-01-25 14:30:00,316.87,318.09,316.87,317.5,95270.0,297.1009,298.2448,297.1009,297.6916,95270.0
2023-01-25 15:00:00,317.39,318.12,316.76,316.99,37121.0,297.5884,298.2729,296.9977,297.2134,37121.0
2023-01-25 15:30:00,316.99,317.25,316.01,317.25,188924.0,297.2134,297.4572,296.2945,297.4572,188924.0
2023-01-26 09:30:00,314.15,319.26,314.13,315.29,369996.0,294.5506,299.3418,294.5318,295.6194,369996.0
2023-01-26 10:00:00,315.51,316.84,312.88,316.41,175244.0,295.8257,297.0727,293.3598,296.6696,175244.0
2023-01-26 10:30:00,316.3,317.0,314.98,315.24,100687.0,296.5664,297.2228,295.3288,295.5726,100687.0
2023-01-26 11:00:00,315.08,315.66,313.55,314.17,112431.0,295.4225,295.9664,293.988,294.5693,112431.0
2023-01-26 11:30:00,314.15,314.56,313.35,313.71,113437.0,294.5506,294.935,293.8005,294.138,113437.0
2023-01-26 12:00:00,313.81,315.13,313.74,314.36,54927.0,294.2318,295.4694,294.1661,294.7475,54927.0
2023-01-26 12:30:00,314.35,315.49,313.9,315.38,83199.0,294.7381,295.807,294.3162,295.7038,83199.0
2023-01-26 13:00:00,315.38,315.6,314.0,314.19,63389.0,295.7038,295.9101,294.4099,294.5881,63389.0
2023-01-26 13:30:00,314.18,315.99,314.18,314.97,75413.0,294.5787,296.2758,294.5787,295.3194,75413.0
2023-01-26 14:00:00,314.95,315.16,314.36,314.87,68782.0,295.3007,295.4976,294.7475,295.2256,68782.0
2023-01-26 14:30:00,314.9,315.18,313.46,313.88,148704.0,295.2538,295.5163,293.9036,294.2974,148704.0
2023-01-26 15:00:00,313.91,314.05,312.91,313.65,172469.0,294.3255,294.4568,293.3879,294.0818,172469.0
2023-01-26 15:30:00,313.61,314.16,312.53,313.8,449431.0,294.0443,294.5599,293.0316,294.2224,449431.0
2023-01-27 09:30:00,312.02,315.5,311.33,314.49,238634.0,292.5535,295.8163,291.9065,294.8694,238634.0
2023-01-27 10:00:00,314.49,315.48,312.86,313.54,139234.0,294.8694,295.7976,293.341,293.9786,139234.0
2023-01-27 10:30:00,313.49,314.78,312.98,314.21,94531.0,293.9317,295.1413,293.4536,294.6068,94531.0
2023-01-27 11:00:00,314.2,314.6,313.0,313.91,59941.0,294.5974,294.9725,293.4723,294.3255,59941.0
2023-01-27 11:30:00,313.87,315.0,313.73,314.32,62335.0,294.288,295.3475,294.1568,294.71,62335.0
2023-01-27 12:00:00,314.24,315.04,313.84,314.45,58626.0,294.635,295.385,294.2599,294.8319,58626.0
2023-01-27 12:30:00,314.4,316.2,314.38,315.97,73263.0,294.785,296.4727,294.7662,296.257,73263.0
2023-01-27 13:00:00,315.94,316.11,314.96,315.41,51141.0,296.2289,296.3883,295.31,295.732,51141.0
2023-01-27 13:30:00,315.4,316.21,315.12,315.76,69000.0,295.7226,296.482,295.46,296.0601,69000.0
2023-01-27 14:00:00,315.75,317.0,315.73,316.7,69130.0,296.0507,297.2228,296.032,296.9415,69130.0
2023-01-27 14:30:00,316.68,317.6,316.54,317.37,91661.0,296.9227,297.7853,296.7915,297.5697,91661.0
2023-01-27 15:00:00,317.39,318.23,317.02,317.82,109572.0,297.5884,298.376,297.2415,297.9916,109572.0
2023-01-27 15:30:00,317.84,318.24,316.3,316.68,279337.0,298.0104,298.3854,296.5664,296.9227,279337.0
2023-01-30 09:30:00,315.83,316.56,314.64,316.32,124520.0,296.1258,296.8102,295.01,296.5852,124520.0
2023-01-30 10:00:00,316.33,317.33,316.17,317.03,67475.0,296.5946,297.5322,296.4445,297.2509,67475.0
2023-01-30 10:30:00,317.16,317.24,315.57,316.77,72193.0,297.3728,297.4478,295.882,297.0071,72193.0
2023-01-30 11:00:00,316.72,318.14,316.29,317.52,62253.0,296.9602,298.2916,296.5571,297.7103,62253.0
2023-01-30 11:30:00,317.56,317.95,315.96,316.95,55070.0,297.7478,298.1135,296.2476,297.1759,55070.0
2023-01-30 12:00:00,316.89,317.25,316.31,316.99,55980.0,297.1196,297.4572,296.5758,297.2134,55980.0
2023-01-30 12:30:00,317.0,317.01,316.01,316.24,37269.0,297.2228,297.2321,296.2945,296.5102,37269.0
2023-01-30 13:00:00,316.06,316.85,315.83,316.5,29970.0,296.3414,297.0821,296.1258,296.754,29970.0
2023-01-30 13:30:00,316.43,316.51,315.59,315.84,39759.0,296.6883,296.7633,295.9007,296.1351,39759.0
2023-01-30 14:00:00,315.99,315.99,314.86,314.94,50865.0,296.2758,296.2758,295.2163,295.2913,50865.0
2023-01-30 14:30:00,314.91,315.34,314.65,315.08,62034.0,295.2632,295.6663,295.0194,295.4225,62034.0
2023-01-30 15:00:00,315.06,315.48,314.18,314.55,100574.0,295.4038,295.7976,294.5787,294.9256,100574.0
2023-01-30 15:30:00,314.55,315.45,313.69,314.28,317537.0,294.9256,295.7695,294.1193,294.6725,317537.0
2023-01-31 09:30:00,315.99,318.55,315.09,317.65,162095.0,296.2758,298.6761,295.4319,297.8322,162095.0
2023-01-31 10:00:00,317.6,319.55,316.87,319.44,146945.0,297.7853,299.6137,297.1009,299.5105,146945.0
2023-01-31 10:30:00,319.48,321.7,319.35,320.98,206243.0,299.548,301.6295,299.4261,300.9545,206243.0
2023-01-31 11:00:00,321.04,322.18,320.97,321.69,96914.0,301.0107,302.0796,300.9451,301.6202,96914.0
2023-01-31 11:30:00,321.65,322.73,321.52,322.37,87848.0,301.5827,302.5953,301.4608,302.2577,87848.0
2023-01-31 12:00:00,322.37,322.6,320.94,322.31,79550.0,302.2577,302.4734,300.9169,302.2015,79550.0
2023-01-31 12:30:00,322.38,322.45,321.92,322.23,64295.0,302.2671,302.3327,301.8358,302.1265,64295.0
2023-01-31 13:00:00,322.24,323.13,321.95,322.65,105123.0,302.1358,302.9703,301.8639,302.5203,105123.0
2023-01-31 13:30:00,322.68,322.78,321.67,322.27,63454.0,302.5484,302.6422,301.6014,302.164,63454.0
2023-01-31 14:00:00,322.32,322.71,321.94,322.08,41770.0,302.2109,302.5765,301.8546,301.9858,41770.0
2023-01-31 14:30:00,322.06,322.7,321.77,321.92,86333.0,301.9671,302.5671,301.6952,301.8358,86333.0
2023-01-31 15:00:00,321.91,322.31,321.24,321.58,87244.0,301.8264,302.2015,301.1982,301.517,87244.0
2023-01-31 15:30:00,321.63,324.35,321.6,324.28,338778.0,301.5639,304.1142,301.5358,304.0486,338778.0
2023-02-01 09:30:00,322.39,323.32,320.46,321.38,137244.0,302.2765,303.1485,300.4669,301.3295,137244.0
2023-02-01 10:00:00,321.63,321.67,319.31,320.11,123291.0,301.5639,301.6014,299.3886,300.1387,123291.0
2023-02-01 10:30:00,320.03,320.17,317.63,318.2,120121.0,300.0637,300.195,297.8135,298.3479,120121.0
2023-02-01 11:00:00,318.15,319.61,318.06,319.5,61315.0,298.301,299.6699,298.2166,299.5668,61315.0
2023-02-01 11:30:00,319.52,319.82,318.51,318.56,62143.0,299.5855,299.8668,298.6386,298.6854,62143.0
2023-02-01 12:00:00,318.58,318.87,318.05,318.49,49446.0,298.7042,298.9761,298.2073,298.6198,49446.0
2023-02-01 12:30:00,318.52,319.35,318.47,319.03,58580.0,298.6479,299.4261,298.601,299.1261,58580.0
2023-02-01 13:00:00,318.93,320.04,318.85,320.04,37179.0,299.0323,300.0731,298.9573,300.0731,37179.0
2023-02-01 13:30:00,320.07,320.7,319.88,320.39,81313.0,300.1012,300.6919,299.9231,300.4013,81313.0
2023-02-01 14:00:00,320.01,321.25,318.85,320.31,72755.0,300.045,301.2076,298.9573,300.3263,72755.0
2023-02-01 14:30:00,320.43,325.6,318.69,324.85,181339.0,300.4388,305.2862,298.8073,304.583,181339.0
2023-02-01 15:00:00,324.92,328.42,324.92,327.93,175327.0,304.6486,307.9303,304.6486,307.4708,175327.0
2023-02-01 15:30:00,327.96,330.55,327.47,328.17,415695.0,307.499,309.9274,307.0395,307.6959,415695.0
2023-02-02 09:30:00,333.45,337.7,332.69,337.25,356649.0,312.6465,316.6313,311.9339,316.2094,356649.0
2023-02-02 10:00:00,337.43,337.5,334.18,335.54,186142.0,316.3782,316.4438,313.3309,314.6061,186142.0
2023-02-02 10:30:00,335.7,340.76,335.52,340.19,251578.0,314.7561,319.5004,314.5873,318.966,251578.0
2023-02-02 11:00:00,340.2,340.95,339.32,339.45,229942.0,318.9753,319.6785,318.1502,318.2721,229942.0
2023-02-02 11:30:00,339.53,340.57,339.08,339.17,156186.0,318.3471,319.3223,317.9252,318.0096,156186.0
2023-02-02 12:00:00,339.15,339.68,338.52,339.0,197852.0,317.9908,318.4878,317.4002,317.8502,197852.0
2023-02-02 12:30:00,339.02,339.7,338.87,339.58,105302.0,317.869,318.5065,317.7283,318.394,105302.0
2023-02-02 13:00:00,339.55,340.65,339.07,339.23,102217.0,318.3659,319.3973,317.9158,318.0659,102217.0
2023-02-02 13:30:00,339.35,341.0,339.25,340.97,90175.0,318.1784,319.7254,318.0846,319.6973,90175.0
2023-02-02 14:00:00,340.99,341.47,338.64,339.65,133716.0,319.7161,320.1661,317.5127,318.4597,133716.0
2023-02-02 14:30:00,339.69,339.8,337.53,337.72,140699.0,318.4972,318.6003,316.4719,316.6501,140699.0
2023-02-02 15:00:00,337.68,339.12,337.19,338.98,100403.0,316.6126,317.9627,316.1531,317.8315,100403.0
2023-02-02 15:30:00,339.15,339.81,338.03,339.74,313072.0,317.9908,318.6097,316.9407,318.544,313072.0
2023-02-03 09:30:00,332.53,334.71,330.61,333.16,259633.0,311.7839,313.8279,309.9836,312.3746,259633.0
2023-02-03 10:00:00,332.84,333.18,331.1,332.15,163962.0,312.0745,312.3933,310.4431,311.4276,163962.0
2023-02-03 10:30:00,332.22,333.92,331.5,332.04,127279.0,311.4932,313.0871,310.8181,311.3244,127279.0
2023-02-03 11:00:00,332.04,333.78,332.02,333.24,97123.0,311.3244,312.9559,311.3057,312.4496,97123.0
2023-02-03 11:30:00,333.26,334.13,331.83,331.97,110683.0,312.4683,313.284,311.1275,311.2588,110683.0
2023-02-03 12:00:00,331.89,334.24,331.84,333.05,153867.0,311.1838,313.3872,311.1369,312.2714,153867.0
2023-02-03 12:30:00,332.96,333.38,331.24,331.36,61031.0,312.187,312.5808,310.5743,310.6869,61031.0
2023-02-03 13:00:00,331.3,332.0,330.75,331.04,94740.0,310.6306,311.2869,310.1149,310.3868,94740.0
2023-02-03 13:30:00,331.04,332.0,330.62,331.83,80643.0,310.3868,311.2869,309.993,311.1275,80643.0
2023-02-03 14:00:00,331.74,331.99,331.02,331.42,88565.0,311.0431,311.2776,310.3681,310.7431,88565.0
2023-02-03 14:30:00,331.42,332.21,331.15,331.35,128515.0,310.7431,311.4838,310.49,310.6775,128515.0
2023-02-03 15:00:00,331.27,331.59,330.67,331.03,89334.0,310.6025,310.9025,310.0399,310.3774,89334.0
2023-02-03 15:30:00,331.02,331.66,330.33,331.49,324368.0,310.3681,310.9681,309.7211,310.8087,324368.0
2023-02-06 09:30:00,328.99,330.96,327.81,328.25,165110.0,308.4647,310.3118,307.3583,307.7709,165110.0
2023-02-06 10:00:00,328.16,328.74,327.46,328.46,98596.0,307.6865,308.2303,307.0302,307.9678,98596.0
2023-02-06 10:30:00,328.46,329.98,328.25,329.68,83282.0,307.9678,309.393,307.7709,309.1117,83282.0
2023-02-06 11:00:00,329.76,331.01,329.42,330.74,50000.0,309.1867,310.3587,308.8679,310.1055,50000.0
2023-02-06 11:30:00,330.68,330.95,329.5,329.54,61244.0,310.0493,310.3024,308.9429,308.9804,61244.0
2023-02-06 12:00:00,329.49,329.81,328.4,328.67,59321.0,308.9335,309.2336,307.9115,308.1647,59321.0
2023-02-06 12:30:00,328.8,329.65,328.71,329.48,55189.0,308.2866,309.0835,308.2022,308.9241,55189.0
2023-02-06 13:00:00,329.4,329.66,328.79,329.05,36067.0,308.8491,309.0929,308.2772,308.521,36067.0
2023-02-06 13:30:00,329.01,329.39,328.3,329.35,64633.0,308.4835,308.8398,307.8178,308.8023,64633.0
2023-02-06 14:00:00,329.46,330.95,329.46,329.9,47457.0,308.9054,310.3024,308.9054,309.3179,47457.0
2023-02-06 14:30:00,329.99,330.05,328.43,329.26,79635.0,309.4023,309.4586,307.9397,308.7179,79635.0
2023-02-06 15:00:00,329.18,329.34,328.31,328.84,77110.0,308.6429,308.7929,307.8271,308.3241,77110.0
2023-02-06 15:30:00,328.86,329.58,328.54,329.15,221958.0,308.3428,309.0179,308.0428,308.6147,221958.0
2023-02-07 09:30:00,324.97,325.02,322.12,322.19,185120.0,304.6955,304.7424,302.0233,302.089,185120.0
2023-02-07 10:00:00,322.13,323.34,321.64,322.17,99022.0,302.0327,303.1672,301.5733,302.0702,99022.0
2023-02-07 10:30:00,322.15,322.66,321.61,321.93,109162.0,302.0515,302.5296,301.5451,301.8452,109162.0
2023-02-07 11:00:00,321.87,323.02,321.67,322.83,69618.0,301.7889,302.8672,301.6014,302.689,69618.0
2023-02-07 11:30:00,322.92,323.21,322.54,322.8,78556.0,302.7734,303.0453,302.4171,302.6609,78556.0
2023-02-07 12:00:00,322.68,323.05,321.97,322.38,38978.0,302.5484,302.8953,301.8827,302.2671,38978.0
2023-02-07 12:30:00,322.49,327.0,322.2,326.31,325363.0,302.3702,306.5989,302.0983,305.9519,325363.0
2023-02-07 13:00:00,326.42,326.99,322.65,322.65,139885.0,306.0551,306.5895,302.5203,302.5203,139885.0
2023-02-07 13:30:00,322.68,322.68,320.72,321.86,126931.0,302.5484,302.5484,300.7107,301.7795,126931.0
2023-02-07 14:00:00,321.9,325.32,321.81,324.37,192074.0,301.8171,305.0237,301.7327,304.133,192074.0
2023-02-07 14:30:00,324.4,325.58,324.27,325.11,144410.0,304.1611,305.2675,304.0392,304.8268,144410.0
2023-02-07 15:00:00,325.14,325.5,323.75,324.66,208595.0,304.8549,305.1925,303.5516,304.4049,208595.0
2023-02-07 15:30:00,324.62,326.07,324.19,325.18,320097.0,304.3674,305.7269,303.9642,304.8924,320097.0
2023-02-08 09:30:00,322.94,323.5,320.62,323.38,147560.0,302.7922,303.3172,300.6169,303.2047,147560.0
2023-02-08 10:00:00,323.44,323.99,321.77,322.54,66091.0,303.261,303.7767,301.6952,302.4171,66091.0
2023-02-08 10:30:00,322.47,322.59,321.26,321.79,67876.0,302.3515,302.464,301.217,301.7139,67876.0
2023-02-08 11:00:00,321.73,322.1,320.36,320.6,64918.0,301.6577,302.0046,300.3731,300.5982,64918.0
2023-02-08 11:30:00,320.6,321.07,319.56,320.93,78642.0,300.5982,301.0388,299.623,300.9076,78642.0
2023-02-08 12:00:00,320.91,321.06,320.0,320.81,42909.0,300.8888,301.0295,300.0356,300.7951,42909.0
2023-02-08 12:30:00,320.88,321.47,320.3,321.46,55965.0,300.8607,301.4139,300.3169,301.4045,55965.0
2023-02-08 13:00:00,321.48,322.35,321.23,321.73,43494.0,301.4233,302.239,301.1889,301.6577,43494.0
2023-02-08 13:30:00,321.62,321.63,320.72,321.37,52570.0,301.5545,301.5639,300.7107,301.3201,52570.0
2023-02-08 14:00:00,321.43,321.6,320.12,320.31,84715.0,301.3764,301.5358,300.1481,300.3263,84715.0
2023-02-08 14:30:00,320.45,321.22,319.65,321.06,77380.0,300.4575,301.1795,299.7074,301.0295,77380.0
2023-02-08 15:00:00,321.04,321.14,319.95,320.87,95222.0,301.0107,301.1045,299.9887,300.8513,95222.0
2023-02-08 15:30:00,320.81,321.26,320.37,320.84,205563.0,300.7951,301.217,300.3825,300.8232,205563.0
2023-02-09 09:30:00,323.1,323.89,321.64,323.2,138400.0,302.9422,303.6829,301.5733,303.0359,138400.0
2023-02-09 10:00:00,322.97,323.35,321.63,321.93,53433.0,302.8203,303.1766,301.5639,301.8452,53433.0
2023-02-09 10:30:00,321.92,322.31,321.25,322.02,86674.0,301.8358,302.2015,301.2076,301.9296,86674.0
2023-02-09 11:00:00,321.95,322.15,320.33,320.79,74033.0,301.8639,302.0515,300.345,300.7763,74033.0
2023-02-09 11:30:00,320.63,320.84,319.91,320.32,45723.0,300.6263,300.8232,299.9512,300.3356,45723.0
2023-02-09 12:00:00,320.43,320.59,319.61,319.61,70357.0,300.4388,300.5888,299.6699,299.6699,70357.0
2023-02-09 12:30:00,319.61,319.93,317.66,318.25,76664.0,299.6699,299.97,297.8416,298.3948,76664.0
2023-02-09 13:00:00,318.24,318.24,317.48,317.77,77272.0,298.3854,298.3854,297.6728,297.9447,77272.0
2023-02-09 13:30:00,317.72,318.28,317.07,317.52,52735.0,297.8978,298.4229,297.2884,297.7103,52735.0
2023-02-09 14:00:00,317.52,318.23,316.88,316.93,55912.0,297.7103,298.376,297.1102,297.1571,55912.0
2023-02-09 14:30:00,316.98,317.6,316.64,317.14,85506.0,297.204,297.7853,296.8852,297.354,85506.0
2023-02-09 15:00:00,317.2,317.21,315.96,316.13,92889.0,297.4103,297.4197,296.2476,296.407,92889.0
2023-02-09 15:30:00,316.09,316.09,314.83,315.61,470997.0,296.3695,296.3695,295.1881,295.9195,470997.0
2023-02-10 09:30:00,313.85,314.89,312.9,313.78,116675.0,294.2693,295.2444,293.3786,294.2037,116675.0
2023-02-10 10:00:00,313.73,315.57,312.75,314.47,173584.0,294.1568,295.882,293.2379,294.8506,173584.0
2023-02-10 10:30:00,314.71,315.48,314.11,315.34,83014.0,295.0756,295.7976,294.5131,295.6663,83014.0
2023-02-10 11:00:00,315.25,316.14,314.85,315.97,77069.0,295.5819,296.4164,295.2069,296.257,77069.0
2023-02-10 11:30:00,315.82,315.98,314.96,315.15,48251.0,296.1164,296.2664,295.31,295.4882,48251.0
2023-02-10 12:00:00,315.08,315.46,314.63,315.15,41628.0,295.4225,295.7788,295.0006,295.4882,41628.0
2023-02-10 12:30:00,315.22,316.0,315.03,315.88,38704.0,295.5538,296.2851,295.3757,296.1726,38704.0
2023-02-10 13:00:00,315.89,317.2,315.58,316.55,49200.0,296.182,297.4103,295.8914,296.8008,49200.0
2023-02-10 13:30:00,316.47,316.58,314.81,315.27,56956.0,296.7258,296.829,295.1694,295.6007,56956.0
2023-02-10 14:00:00,315.28,315.81,314.57,315.71,66188.0,295.6101,296.107,294.9444,296.0132,66188.0
2023-02-10 14:30:00,315.61,316.27,315.15,315.92,71139.0,295.9195,296.5383,295.4882,296.2101,71139.0
2023-02-10 15:00:00,316.0,316.21,315.01,315.38,68828.0,296.2851,296.482,295.3569,295.7038,68828.0
2023-02-10 15:30:00,315.42,316.92,315.2,316.6,322252.0,295.7413,297.1477,295.5351,296.8477,322252.0
2023-02-13 09:30:00,317.34,319.35,315.61,319.26,150676.0,297.5415,299.4261,295.9195,299.3418,150676.0
2023-02-13 10:00:00,319.16,319.33,318.07,318.94,76548.0,299.248,299.4074,298.226,299.0417,76548.0
2023-02-13 10:30:00,318.94,320.39,318.66,320.27,136678.0,299.0417,300.4013,298.7792,300.2887,136678.0
2023-02-13 11:00:00,320.28,320.6,319.71,320.03,79154.0,300.2981,300.5982,299.7637,300.0637,79154.0
2023-02-13 11:30:00,320.04,321.08,319.42,321.0,68930.0,300.0731,301.0482,299.4918,300.9732,68930.0
2023-02-13 12:00:00,320.91,321.82,320.84,321.35,54532.0,300.8888,301.742,300.8232,301.3014,54532.0
2023-02-13 12:30:00,321.35,321.85,321.27,321.56,48993.0,301.3014,301.7702,301.2264,301.4983,48993.0
2023-02-13 13:00:00,321.55,321.9,320.63,321.7,70216.0,301.4889,301.8171,300.6263,301.6295,70216.0
2023-02-13 13:30:00,321.76,322.79,321.76,322.67,49680.0,301.6858,302.6515,301.6858,302.539,49680.0
2023-02-13 14:00:00,322.7,322.88,322.16,322.19,64961.0,302.5671,302.7359,302.0608,302.089,64961.0
2023-02-13 14:30:00,322.28,322.43,321.69,322.4,62529.0,302.1733,302.314,301.6202,302.2859,62529.0
2023-02-13 15:00:00,322.34,322.58,321.81,322.41,63166.0,302.2296,302.4546,301.7327,302.2952,63166.0
2023-02-13 15:30:00,322.47,323.69,322.35,323.69,246678.0,302.3515,303.4954,302.239,303.4954,246678.0
2023-02-14 09:30:00,320.61,321.94,318.48,321.0,238234.0,300.6075,301.8546,298.6104,300.9732,238234.0
2023-02-14 10:00:00,321.07,322.97,320.91,321.07,169441.0,301.0388,302.8203,300.8888,301.0388,169441.0
2023-02-14 10:30:00,321.21,321.43,317.52,318.66,203835.0,301.1701,301.3764,297.7103,298.7792,203835.0
2023-02-14 11:00:00,318.66,319.55,317.63,317.7,128984.0,298.7792,299.6137,297.8135,297.8791,128984.0
2023-02-14 11:30:00,317.78,317.78,315.67,316.57,200507.0,297.9541,297.9541,295.9757,296.8196,200507.0
2023-02-14 12:00:00,316.5,317.76,316.44,316.95,73509.0,296.754,297.9353,296.6977,297.1759,73509.0
2023-02-14 12:30:00,316.81,317.36,316.23,316.87,129904.0,297.0446,297.5603,296.5008,297.1009,129904.0
2023-02-14 13:00:00,316.83,319.31,316.8,318.15,156071.0,297.0634,299.3886,297.0352,298.301,156071.0
2023-02-14 13:30:00,318.22,318.57,317.64,318.19,57031.0,298.3666,298.6948,297.8228,298.3385,57031.0
2023-02-14 14:00:00,318.3,318.66,317.0,318.34,54941.0,298.4417,298.7792,297.2228,298.4792,54941.0
2023-02-14 14:30:00,318.3,319.16,318.25,318.56,45749.0,298.4417,299.248,298.3948,298.6854,45749.0
2023-02-14 15:00:00,318.63,318.79,317.6,318.04,62808.0,298.7511,298.9011,297.7853,298.1979,62808.0
2023-02-14 15:30:00,318.0,319.4,317.9,318.31,288304.0,298.1604,299.473,298.0666,298.451,288304.0
2023-02-15 09:30:00,315.88,318.0,315.79,316.81,132543.0,296.1726,298.1604,296.0882,297.0446,132543.0
2023-02-15 10:00:00,316.81,318.98,316.73,318.86,100283.0,297.0446,299.0792,296.9696,298.9667,100283.0
2023-02-15 10:30:00,318.83,320.3,318.69,319.18,113281.0,298.9386,300.3169,298.8073,299.2668,113281.0
2023-02-15 11:00:00,319.19,320.6,319.14,320.01,96134.0,299.2761,300.5982,299.2292,300.045,96134.0
2023-02-15 11:30:00,320.05,321.54,319.61,320.34,85566.0,300.0825,301.4795,299.6699,300.3544,85566.0
2023-02-15 12:00:00,320.44,320.63,318.98,319.08,57566.0,300.4481,300.6263,299.0792,299.173,57566.0
2023-02-15 12:30:00,319.18,319.47,318.32,318.6,70243.0,299.2668,299.5387,298.4604,298.7229,70243.0
2023-02-15 13:00:00,318.61,319.68,318.14,319.63,69474.0,298.7323,299.7356,298.2916,299.6887,69474.0
2023-02-15 13:30:00,319.62,320.81,319.53,320.74,67705.0,299.6793,300.7951,299.5949,300.7294,67705.0
2023-02-15 14:00:00,320.74,321.08,320.57,320.74,75472.0,300.7294,301.0482,300.57,300.7294,75472.0
2023-02-15 14:30:00,320.76,320.92,319.6,319.6,83514.0,300.7482,300.8982,299.6605,299.6605,83514.0
2023-02-15 15:00:00,319.69,320.3,319.43,320.3,132409.0,299.7449,300.3169,299.5012,300.3169,132409.0
2023-02-15 15:30:00,320.31,320.77,319.89,320.71,242501.0,300.3263,300.7576,299.9325,300.7013,242501.0
2023-02-16 09:30:00,315.0,320.41,314.93,319.15,331446.0,295.3475,300.42,295.2819,299.2386,331446.0
2023-02-16 10:00:00,319.16,319.59,317.59,318.1,190983.0,299.248,299.6512,297.7759,298.2541,190983.0
2023-02-16 10:30:00,318.04,320.39,318.03,319.78,138066.0,298.1979,300.4013,298.1885,299.8293,138066.0
2023-02-16 11:00:00,319.79,320.17,318.35,318.88,81503.0,299.8387,300.195,298.4885,298.9855,81503.0
2023-02-16 11:30:00,319.0,320.29,318.47,319.7,76047.0,299.098,300.3075,298.601,299.7543,76047.0
2023-02-16 12:00:00,319.72,321.18,319.46,320.85,67808.0,299.7731,301.142,299.5293,300.8326,67808.0
2023-02-16 12:30:00,320.84,322.45,320.66,322.35,75891.0,300.8232,302.3327,300.6544,302.239,75891.0
2023-02-16 13:00:00,322.44,323.34,321.88,321.93,99666.0,302.3234,303.1672,301.7983,301.8452,99666.0
2023-02-16 13:30:00,322.04,323.18,321.92,322.87,86425.0,301.9483,303.0172,301.8358,302.7265,86425.0
2023-02-16 14:00:00,322.87,323.5,322.78,323.23,56216.0,302.7265,303.3172,302.6422,303.0641,56216.0
2023-02-16 14:30:00,323.16,323.69,322.88,323.38,69964.0,302.9984,303.4954,302.7359,303.2047,69964.0
2023-02-16 15:00:00,323.33,323.74,321.54,321.54,171004.0,303.1578,303.5423,301.4795,301.4795,171004.0
2023-02-16 15:30:00,321.6,321.93,320.83,321.33,315903.0,301.5358,301.8452,300.8138,301.2826,315903.0
2023-02-17 09:30:00,318.68,320.6,316.3,318.35,365859.0,298.7979,300.5982,296.5664,298.4885,365859.0
2023-02-17 10:00:00,318.23,319.79,317.77,318.15,225124.0,298.376,299.8387,297.9447,298.301,225124.0
2023-02-17 10:30:00,318.08,318.76,315.8,315.84,195132.0,298.2354,298.873,296.0976,296.1351,195132.0
2023-02-17 11:00:00,315.96,315.96,313.75,314.43,206644.0,296.2476,296.2476,294.1755,294.8131,206644.0
2023-02-17 11:30:00,314.38,314.7,312.95,313.98,178958.0,294.7662,295.0663,293.4254,294.3912,178958.0
2023-02-17 12:00:00,313.98,315.91,313.97,315.61,86218.0,294.3912,296.2008,294.3818,295.9195,86218.0
2023-02-17 12:30:00,315.57,315.87,314.44,315.44,103978.0,295.882,296.1633,294.8225,295.7601,103978.0
2023-02-17 13:00:00,315.39,316.26,315.3,315.62,82184.0,295.7132,296.5289,295.6288,295.9289,82184.0
2023-02-17 13:30:00,315.63,316.43,315.23,315.75,70526.0,295.9382,296.6883,295.5632,296.0507,70526.0
2023-02-17 14:00:00,315.75,317.73,315.75,317.21,117425.0,296.0507,297.9072,296.0507,297.4197,117425.0
2023-02-17 14:30:00,317.16,318.17,316.75,317.91,118045.0,297.3728,298.3198,296.9884,298.076,118045.0
2023-02-17 15:00:00,317.96,318.23,317.19,317.45,196809.0,298.1229,298.376,297.4009,297.6447,196809.0
2023-02-17 15:30:00,317.48,318.26,317.27,318.09,511597.0,297.6728,298.4041,297.4759,298.2448,511597.0
2023-02-21 09:30:00,305.55,308.01,300.63,300.67,1240242.0,286.4871,288.7936,281.8741,281.9116,1240242.0
2023-02-21 10:00:00,300.63,301.73,298.85,301.36,781067.0,281.8741,282.9054,280.2051,282.5585,781067.0
2023-02-21 10:30:00,301.33,304.06,301.05,302.02,559323.0,282.5304,285.0901,282.2679,283.1773,559323.0
2023-02-21 11:00:00,301.94,302.35,300.02,301.4,344459.0,283.1023,283.4868,281.3021,282.596,344459.0
2023-02-21 11:30:00,301.37,301.87,299.29,299.4,266681.0,282.5679,283.0367,280.6177,280.7208,266681.0
2023-02-21 12:00:00,299.4,300.27,298.12,298.78,403506.0,280.7208,281.5365,279.5207,280.1395,403506.0
2023-02-21 12:30:00,298.8,299.81,298.6,298.78,255385.0,280.1582,281.1052,279.9707,280.1395,255385.0
2023-02-21 13:00:00,298.72,299.45,298.31,299.38,260495.0,280.0832,280.7677,279.6988,280.702,260495.0
2023-02-21 13:30:00,299.38,299.44,297.78,297.84,301428.0,280.702,280.7583,279.2019,279.2581,301428.0
2023-02-21 14:00:00,297.78,298.68,296.6,297.08,339358.0,279.2019,280.0457,278.0955,278.5455,339358.0
2023-02-21 14:30:00,297.08,298.04,297.02,297.62,294142.0,278.5455,279.4456,278.4893,279.0519,294142.0
2023-02-21 15:00:00,297.64,297.81,296.68,297.48,383755.0,279.0706,279.23,278.1705,278.9206,383755.0
2023-02-21 15:30:00,297.47,298.4,295.02,295.54,1080322.0,278.9112,279.7832,276.6141,277.1016,1080322.0
2023-02-22 09:30:00,297.55,299.07,295.09,298.19,459224.0,278.9862,280.4114,276.6797,279.5863,459224.0
2023-02-22 10:00:00,298.17,299.29,296.6,298.5,284301.0,279.5675,280.6177,278.0955,279.877,284301.0
2023-02-22 10:30:00,298.44,299.68,297.35,298.84,293693.0,279.8207,280.9833,278.7987,280.1957,293693.0
2023-02-22 11:00:00,298.78,299.89,298.65,299.57,148188.0,280.1395,281.1802,280.0176,280.8802,148188.0
2023-02-22 11:30:00,299.6,300.4,299.5,299.53,173394.0,280.9083,281.6584,280.8146,280.8427,173394.0
2023-02-22 12:00:00,299.52,300.17,299.17,299.97,115780.0,280.8333,281.4428,280.5052,281.2552,115780.0
2023-02-22 12:30:00,300.0,300.34,299.34,299.53,163558.0,281.2834,281.6022,280.6645,280.8427,163558.0
2023-02-22 13:00:00,299.5,300.19,299.45,300.09,115644.0,280.8146,281.4615,280.7677,281.3678,115644.0
2023-02-22 13:30:00,300.07,300.08,298.1,298.36,190568.0,281.349,281.3584,279.5019,279.7457,190568.0
2023-02-22 14:00:00,298.38,298.86,296.78,297.0,262587.0,279.7644,280.2145,278.2643,278.4705,262587.0
2023-02-22 14:30:00,296.95,297.23,295.52,295.57,219804.0,278.4237,278.6862,277.0829,277.1298,219804.0
2023-02-22 15:00:00,295.58,296.62,295.42,296.09,239898.0,277.1391,278.1142,276.9891,277.6173,239898.0
2023-02-22 15:30:00,296.15,296.88,295.95,296.29,647414.0,277.6736,278.358,277.486,277.8048,647414.0
2023-02-23 09:30:00,296.79,299.88,296.18,299.08,417192.0,278.2736,281.1709,277.7017,280.4208,417192.0
2023-02-23 10:00:00,299.02,299.36,296.58,297.6,185152.0,280.3645,280.6833,278.0767,279.0331,185152.0
2023-02-23 10:30:00,297.63,298.27,295.93,296.06,167713.0,279.0612,279.6613,277.4673,277.5892,167713.0
2023-02-23 11:00:00,296.0,296.76,295.51,296.15,186887.0,277.5329,278.2455,277.0735,277.6736,186887.0
2023-02-23 11:30:00,296.17,296.37,294.62,294.87,153236.0,277.6923,277.8798,276.239,276.4734,153236.0
2023-02-23 12:00:00,294.99,295.37,294.62,295.0,96679.0,276.5859,276.9422,276.239,276.5953,96679.0
2023-02-23 12:30:00,294.99,295.61,294.62,295.45,117728.0,276.5859,277.1673,276.239,277.0172,117728.0
2023-02-23 13:00:00,295.44,296.5,295.18,296.0,117579.0,277.0079,278.0017,276.7641,277.5329,117579.0
2023-02-23 13:30:00,296.06,297.3,295.86,297.2,113656.0,277.5892,278.7518,277.4017,278.6581,113656.0
2023-02-23 14:00:00,297.25,298.31,296.79,297.66,154945.0,278.7049,279.6988,278.2736,279.0894,154945.0
2023-02-23 14:30:00,297.73,298.76,297.69,298.01,182651.0,279.155,280.1207,279.1175,279.4175,182651.0
2023-02-23 15:00:00,298.05,298.68,297.71,298.38,270924.0,279.455,280.0457,279.1362,279.7644,270924.0
2023-02-23 15:30:00,298.44,299.71,298.37,299.38,431605.0,279.8207,281.0115,279.7551,280.702,431605.0
2023-02-24 09:30:00,292.4,294.97,292.0,294.31,418989.0,274.1575,276.5672,273.7825,275.9484,418989.0
2023-02-24 10:00:00,294.3,295.33,293.48,294.56,279943.0,275.939,276.9047,275.1701,276.1828,279943.0
2023-02-24 10:30:00,294.47,296.39,294.38,295.78,184641.0,276.0984,277.8986,276.014,277.3266,184641.0
2023-02-24 11:00:00,295.82,296.73,295.6,296.42,118838.0,277.3642,278.2174,277.1579,277.9267,118838.0
2023-02-24 11:30:00,296.49,296.74,295.9,296.03,129132.0,277.9924,278.2268,277.4392,277.5611,129132.0
2023-02-24 12:00:00,296.06,297.2,295.77,296.99,106532.0,277.5892,278.6581,277.3173,278.4612,106532.0
2023-02-24 12:30:00,297.11,297.63,296.7,296.73,108086.0,278.5737,279.0612,278.1893,278.2174,108086.0
2023-02-24 13:00:00,296.72,297.1,296.34,296.72,79710.0,278.208,278.5643,277.8517,278.208,79710.0
2023-02-24 13:30:00,296.72,297.17,296.18,296.83,61194.0,278.208,278.6299,277.7017,278.3111,61194.0
2023-02-24 14:00:00,296.86,297.6,296.67,297.07,92169.0,278.3393,279.0331,278.1611,278.5362,92169.0
2023-02-24 14:30:00,297.08,298.08,296.63,297.93,106598.0,278.5455,279.4832,278.1236,279.3425,106598.0
2023-02-24 15:00:00,297.98,298.33,297.46,297.5,146630.0,279.3894,279.7176,278.9018,278.9393,146630.0
2023-02-24 15:30:00,297.54,297.64,295.9,296.61,333147.0,278.9768,279.0706,277.4392,278.1049,333147.0
2023-02-27 09:30:00,299.36,300.49,298.3,298.92,295765.0,280.6833,281.7428,279.6894,280.2707,295765.0
2023-02-27 10:00:00,298.94,300.14,298.39,298.65,123958.0,280.2895,281.4146,279.7738,280.0176,123958.0
2023-02-27 10:30:00,298.55,298.62,297.12,297.38,172307.0,279.9238,279.9895,278.583,278.8268,172307.0
2023-02-27 11:00:00,297.45,297.86,296.33,296.88,171379.0,278.8925,279.2769,277.8423,278.358,171379.0
2023-02-27 11:30:00,296.89,296.94,296.4,296.55,67234.0,278.3674,278.4143,277.908,278.0486,67234.0
2023-02-27 12:00:00,296.55,296.77,296.2,296.59,104010.0,278.0486,278.2549,277.7204,278.0861,104010.0
2023-02-27 12:30:00,296.51,297.13,296.27,296.91,124122.0,278.0111,278.5924,277.7861,278.3861,124122.0
2023-02-27 13:00:00,296.91,296.93,296.25,296.44,81213.0,278.3861,278.4049,277.7673,277.9455,81213.0
2023-02-27 13:30:00,296.44,296.7,295.93,296.64,86874.0,277.9455,278.1893,277.4673,278.133,86874.0
2023-02-27 14:00:00,296.71,297.16,296.21,296.58,81532.0,278.1986,278.6206,277.7298,278.0767,81532.0
2023-02-27 14:30:00,296.5,296.78,295.93,296.27,87376.0,278.0017,278.2643,277.4673,277.7861,87376.0
2023-02-27 15:00:00,296.25,296.43,295.11,295.63,180630.0,277.7673,277.9361,276.6984,277.186,180630.0
2023-02-27 15:30:00,295.58,296.07,295.04,296.02,322764.0,277.1391,277.5986,276.6328,277.5517,322764.0
2023-02-28 09:30:00,295.0,296.43,294.31,295.63,196817.0,276.5953,277.9361,275.9484,277.186,196817.0
2023-02-28 10:00:00,295.66,296.6,295.32,295.86,132323.0,277.2141,278.0955,276.8953,277.4017,132323.0
2023-02-28 10:30:00,295.91,296.84,295.72,296.8,88914.0,277.4485,278.3205,277.2704,278.283,88914.0
2023-02-28 11:00:00,296.91,297.92,296.7,297.88,92108.0,278.3861,279.3331,278.1893,279.2956,92108.0
2023-02-28 11:30:00,297.88,297.98,297.1,297.66,107892.0,279.2956,279.3894,278.5643,279.0894,107892.0
2023-02-28 12:00:00,297.71,298.17,297.34,297.99,95690.0,279.1362,279.5675,278.7893,279.3988,95690.0
2023-02-28 12:30:00,298.0,298.23,297.11,298.19,83011.0,279.4081,279.6238,278.5737,279.5863,83011.0
2023-02-28 13:00:00,298.19,298.52,297.8,297.98,90088.0,279.5863,279.8957,279.2206,279.3894,90088.0
2023-02-28 13:30:00,298.04,298.7,297.93,298.58,70091.0,279.4456,280.0645,279.3425,279.952,70091.0
2023-02-28 14:00:00,298.62,298.67,297.28,297.45,95677.0,279.9895,280.0363,278.7331,278.8925,95677.0
2023-02-28 14:30:00,297.44,297.81,297.06,297.13,94260.0,278.8831,279.23,278.5268,278.5924,94260.0
2023-02-28 15:00:00,297.11,297.33,296.54,296.86,137546.0,278.5737,278.7799,278.0392,278.3393,137546.0
2023-02-28 15:30:00,296.83,297.21,296.24,296.37,386878.0,278.3111,278.6674,277.7579,277.8798,386878.0
2023-03-01 09:30:00,291.92,293.72,290.86,291.85,498824.0,273.7075,275.3952,272.7136,273.6418,498824.0
2023-03-01 10:00:00,292.0,292.14,289.67,289.72,343128.0,273.7825,273.9137,271.5978,271.6447,343128.0
2023-03-01 10:30:00,289.73,292.01,289.66,291.11,261174.0,271.6541,273.7919,271.5885,272.948,261174.0
2023-03-01 11:00:00,291.08,291.16,288.8,290.06,261485.0,272.9199,272.9949,270.7821,271.9635,261485.0
2023-03-01 11:30:00,290.16,291.88,289.89,291.44,149799.0,272.0573,273.67,271.8041,273.2574,149799.0
2023-03-01 12:00:00,291.41,292.0,290.41,291.45,128087.0,273.2293,273.7825,272.2917,273.2668,128087.0
2023-03-01 12:30:00,291.53,291.77,291.13,291.27,73441.0,273.3418,273.5668,272.9668,273.098,73441.0
2023-03-01 13:00:00,291.24,291.3,290.24,290.42,86834.0,273.0699,273.1262,272.1323,272.3011,86834.0
2023-03-01 13:30:00,290.38,290.45,289.68,290.18,137496.0,272.2635,272.3292,271.6072,272.076,137496.0
2023-03-01 14:00:00,290.15,290.82,289.48,289.7,154907.0,272.0479,272.6761,271.4197,271.626,154907.0
2023-03-01 14:30:00,289.65,289.79,288.66,289.23,225853.0,271.5791,271.7104,270.6509,271.1853,225853.0
2023-03-01 15:00:00,289.15,290.26,289.13,290.11,206336.0,271.1103,272.151,271.0915,272.0104,206336.0
2023-03-01 15:30:00,290.09,291.65,290.01,290.83,505998.0,271.9916,273.4543,271.9166,272.6855,505998.0
2023-03-02 09:30:00,288.46,292.23,287.27,291.97,352361.0,270.4633,273.9981,269.3476,273.7543,352361.0
2023-03-02 10:00:00,291.98,292.12,290.57,291.25,282787.0,273.7637,273.895,272.4417,273.0793,282787.0
2023-03-02 10:30:00,291.3,291.52,290.18,291.37,121431.0,273.1262,273.3324,272.076,273.1918,121431.0
2023-03-02 11:00:00,291.38,291.5,290.19,290.4,90644.0,273.2012,273.3137,272.0854,272.2823,90644.0
2023-03-02 11:30:00,290.46,290.67,289.46,289.64,122563.0,272.3386,272.5355,271.4009,271.5697,122563.0
2023-03-02 12:00:00,289.67,290.98,289.65,290.94,138898.0,271.5978,272.8261,271.5791,272.7886,138898.0
2023-03-02 12:30:00,290.96,291.42,290.84,291.24,79724.0,272.8074,273.2387,272.6948,273.0699,79724.0
2023-03-02 13:00:00,291.29,291.53,290.3,290.3,92699.0,273.1168,273.3418,272.1885,272.1885,92699.0
2023-03-02 13:30:00,290.33,292.25,290.3,291.62,115874.0,272.2167,274.0169,272.1885,273.4262,115874.0
2023-03-02 14:00:00,291.65,292.37,291.48,292.04,105144.0,273.4543,274.1294,273.2949,273.82,105144.0
2023-03-02 14:30:00,291.99,292.73,291.54,292.61,180161.0,273.7731,274.4669,273.3512,274.3544,180161.0
2023-03-02 15:00:00,292.59,293.1,292.36,292.99,112686.0,274.3357,274.8139,274.12,274.7107,112686.0
2023-03-02 15:30:00,293.01,294.11,292.47,293.11,513245.0,274.7295,275.7608,274.2232,274.8232,513245.0
2023-03-03 09:30:00,294.64,295.77,294.48,295.25,180971.0,276.2578,277.3173,276.1078,276.8297,180971.0
2023-03-03 10:00:00,295.46,296.35,293.76,296.35,133623.0,277.0266,277.8611,275.4327,277.8611,133623.0
2023-03-03 10:30:00,296.33,296.33,295.35,295.85,114587.0,277.8423,277.8423,276.9235,277.3923,114587.0
2023-03-03 11:00:00,295.91,296.37,295.69,296.02,116378.0,277.4485,277.8798,277.2423,277.5517,116378.0
2023-03-03 11:30:00,296.06,297.48,295.96,297.29,93695.0,277.5892,278.9206,277.4954,278.7424,93695.0
2023-03-03 12:00:00,297.25,297.55,297.03,297.43,94790.0,278.7049,278.9862,278.4987,278.8737,94790.0
2023-03-03 12:30:00,297.38,297.38,296.51,297.03,82545.0,278.8268,278.8268,278.0111,278.4987,82545.0
2023-03-03 13:00:00,296.94,297.44,296.52,296.93,90935.0,278.4143,278.8831,278.0205,278.4049,90935.0
2023-03-03 13:30:00,296.96,297.58,296.74,297.31,85360.0,278.433,279.0143,278.2268,278.7612,85360.0
2023-03-03 14:00:00,297.33,297.89,297.08,297.83,116829.0,278.7799,279.305,278.5455,279.2488,116829.0
2023-03-03 14:30:00,297.79,298.09,297.4,298.07,117815.0,279.2112,279.4925,278.8456,279.4738,117815.0
2023-03-03 15:00:00,298.06,298.58,297.79,298.43,166223.0,279.4644,279.952,279.2112,279.8113,166223.0
2023-03-03 15:30:00,298.41,298.61,298.03,298.46,353831.0,279.7926,279.9801,279.4363,279.8394,353831.0
2023-03-06 09:30:00,298.0,299.89,297.55,298.57,292525.0,279.4081,281.1802,278.9862,279.9426,292525.0
2023-03-06 10:00:00,298.55,300.11,298.08,299.07,147601.0,279.9238,281.3865,279.4832,280.4114,147601.0
2023-03-06 10:30:00,299.21,299.49,298.86,299.13,134123.0,280.5427,280.8052,280.2145,280.4676,134123.0
2023-03-06 11:00:00,299.27,299.44,298.26,298.42,166367.0,280.5989,280.7583,279.6519,279.8019,166367.0
2023-03-06 11:30:00,298.44,299.14,298.36,298.86,134567.0,279.8207,280.477,279.7457,280.2145,134567.0
2023-03-06 12:00:00,298.85,299.1,298.47,298.6,111500.0,280.2051,280.4395,279.8488,279.9707,111500.0
2023-03-06 12:30:00,298.63,298.7,297.93,298.1,120769.0,279.9988,280.0645,279.3425,279.5019,120769.0
2023-03-06 13:00:00,298.1,298.2,297.05,297.51,115876.0,279.5019,279.5957,278.5174,278.9487,115876.0
2023-03-06 13:30:00,297.53,297.76,296.98,297.22,76190.0,278.9675,279.1831,278.4518,278.6768,76190.0
2023-03-06 14:00:00,297.23,297.91,297.18,297.79,142311.0,278.6862,279.3238,278.6393,279.2112,142311.0
2023-03-06 14:30:00,297.79,298.12,297.58,297.85,101962.0,279.2112,279.5207,279.0143,279.2675,101962.0
2023-03-06 15:00:00,297.85,298.05,297.47,297.87,171379.0,279.2675,279.455,278.9112,279.2863,171379.0
2023-03-06 15:30:00,297.86,298.39,297.86,298.16,276738.0,279.2769,279.7738,279.2769,279.5582,276738.0
2023-03-07 09:30:00,299.06,299.06,296.31,296.48,239528.0,280.402,280.402,277.8236,277.983,239528.0
2023-03-07 10:00:00,296.38,296.48,293.67,294.29,304511.0,277.8892,277.983,275.3483,275.9296,304511.0
2023-03-07 10:30:00,294.23,295.45,293.24,293.24,189844.0,275.8734,277.0172,274.9451,274.9451,189844.0
2023-03-07 11:00:00,293.22,294.21,293.0,293.26,189550.0,274.9264,275.8546,274.7201,274.9639,189550.0
2023-03-07 11:30:00,293.32,293.71,292.86,292.89,141184.0,275.0201,275.3858,274.5888,274.617,141184.0
2023-03-07 12:00:00,292.88,294.62,292.58,293.8,130279.0,274.6076,276.239,274.3263,275.4702,130279.0
2023-03-07 12:30:00,293.86,293.87,292.89,292.97,98468.0,275.5264,275.5358,274.617,274.692,98468.0
2023-03-07 13:00:00,293.01,293.01,291.49,291.96,150389.0,274.7295,274.7295,273.3043,273.745,150389.0
2023-03-07 13:30:00,291.98,292.19,290.92,291.43,132389.0,273.7637,273.9606,272.7699,273.248,132389.0
2023-03-07 14:00:00,291.42,291.63,290.82,290.89,122750.0,273.2387,273.4356,272.6761,272.7417,122750.0
2023-03-07 14:30:00,290.87,291.03,290.5,290.74,102511.0,272.723,272.873,272.3761,272.6011,102511.0
2023-03-07 15:00:00,290.74,292.14,290.72,291.42,179550.0,272.6011,273.9137,272.5823,273.2387,179550.0
2023-03-07 15:30:00,291.4,291.72,290.42,290.72,381309.0,273.2199,273.5199,272.3011,272.5823,381309.0
2023-03-08 09:30:00,289.44,290.25,288.44,289.25,303849.0,273.328,274.0929,272.3837,273.1486,303849.0
2023-03-08 10:00:00,289.19,290.98,288.27,290.06,127053.0,273.0919,274.7823,272.2231,273.9135,127053.0
2023-03-08 10:30:00,290.1,290.49,289.32,289.58,104203.0,273.9513,274.3196,273.2147,273.4602,104203.0
2023-03-08 11:00:00,289.56,290.09,289.24,289.76,93706.0,273.4413,273.9418,273.1392,273.6302,93706.0
2023-03-08 11:30:00,289.76,290.82,289.29,290.39,176623.0,273.6302,274.6312,273.1864,274.2251,176623.0
2023-03-08 12:00:00,290.39,290.42,289.46,289.65,107137.0,274.2251,274.2535,273.3469,273.5263,107137.0
2023-03-08 12:30:00,289.59,289.69,289.21,289.44,115335.0,273.4697,273.5641,273.1108,273.328,115335.0
2023-03-08 13:00:00,289.44,289.7,289.25,289.34,91278.0,273.328,273.5735,273.1486,273.2336,91278.0
2023-03-08 13:30:00,289.34,290.02,289.25,289.93,86925.0,273.2336,273.8757,273.1486,273.7907,86925.0
2023-03-08 14:00:00,289.94,290.67,289.93,290.31,123076.0,273.8002,274.4895,273.7907,274.1496,123076.0
2023-03-08 14:30:00,290.28,290.82,290.16,290.54,112078.0,274.1213,274.6312,274.0079,274.3668,112078.0
2023-03-08 15:00:00,290.58,291.07,290.51,290.66,122397.0,274.4046,274.8673,274.3385,274.4801,122397.0
2023-03-08 15:30:00,290.67,292.46,290.65,291.54,527565.0,274.4895,276.1799,274.4707,275.3111,527565.0
2023-03-09 09:30:00,293.05,294.37,292.46,294.03,185073.0,276.7371,277.9836,276.1799,277.6625,185073.0
2023-03-09 10:00:00,294.07,294.22,292.95,293.43,108502.0,277.7003,277.8419,276.6426,277.0959,108502.0
2023-03-09 10:30:00,293.49,294.14,293.42,293.65,141247.0,277.1526,277.7664,277.0865,277.3037,141247.0
2023-03-09 11:00:00,293.6,293.62,292.88,293.0,92222.0,277.2564,277.2753,276.5765,276.6898,92222.0
2023-03-09 11:30:00,293.0,293.46,292.35,292.59,76888.0,276.6898,277.1242,276.076,276.3027,76888.0
2023-03-09 12:00:00,292.63,293.07,291.88,292.95,92385.0,276.3404,276.756,275.6322,276.6426,92385.0
2023-03-09 12:30:00,292.93,293.05,292.43,292.97,72418.0,276.6237,276.7371,276.1516,276.6615,72418.0
2023-03-09 13:00:00,292.94,293.48,291.91,292.13,78885.0,276.6332,277.1431,275.6605,275.8683,78885.0
2023-03-09 13:30:00,292.03,292.19,290.96,291.55,101939.0,275.7738,275.9249,274.7634,275.3206,101939.0
2023-03-09 14:00:00,291.54,291.72,290.54,290.72,69073.0,275.3111,275.4811,274.3668,274.5368,69073.0
2023-03-09 14:30:00,290.71,291.17,290.0,290.12,80959.0,274.5273,274.9617,273.8568,273.9702,80959.0
2023-03-09 15:00:00,290.14,290.16,288.02,288.69,149782.0,273.9891,274.0079,271.9871,272.6198,149782.0
2023-03-09 15:30:00,288.59,289.45,287.75,288.05,391259.0,272.5253,273.3375,271.7321,272.0154,391259.0
2023-03-10 09:30:00,288.56,288.73,286.3,287.61,192961.0,272.497,272.6575,270.3628,271.5999,192961.0
2023-03-10 10:00:00,287.55,289.46,287.5,288.72,167862.0,271.5432,273.3469,271.496,272.6481,167862.0
2023-03-10 10:30:00,288.71,291.2,288.68,291.0,182634.0,272.6387,274.99,272.6103,274.8012,182634.0
2023-03-10 11:00:00,290.86,292.57,290.25,292.13,204028.0,274.669,276.2838,274.0929,275.8683,204028.0
2023-03-10 11:30:00,292.13,293.16,288.12,288.2,320848.0,275.8683,276.8409,272.0815,272.157,320848.0
2023-03-10 12:00:00,288.26,289.15,287.11,287.44,286657.0,272.2137,273.0542,271.1277,271.4394,286657.0
2023-03-10 12:30:00,287.38,288.74,285.91,286.13,248859.0,271.3827,272.667,269.9945,270.2023,248859.0
2023-03-10 13:00:00,286.1,287.17,285.11,285.84,137999.0,270.1739,271.1844,269.2391,269.9284,137999.0
2023-03-10 13:30:00,285.79,285.9,284.1,284.38,195634.0,269.8812,269.9851,268.2853,268.5497,195634.0
2023-03-10 14:00:00,284.39,287.15,284.35,285.86,134905.0,268.5591,271.1655,268.5214,269.9473,134905.0
2023-03-10 14:30:00,285.86,288.78,285.82,288.28,136156.0,269.9473,272.7048,269.9095,272.2326,136156.0
2023-03-10 15:00:00,288.26,288.39,286.43,287.16,144079.0,272.2137,272.3365,270.4856,271.1749,144079.0
2023-03-10 15:30:00,287.12,287.26,285.19,286.3,360484.0,271.1372,271.2694,269.3146,270.3628,360484.0
2023-03-13 09:30:00,283.99,292.34,282.6,291.64,483848.0,268.1814,276.0666,266.8688,275.4056,483848.0
2023-03-13 10:00:00,291.59,292.3,288.57,289.0,171024.0,275.3583,276.0288,272.5064,272.9125,171024.0
2023-03-13 10:30:00,289.03,290.49,288.47,289.91,146670.0,272.9408,274.3196,272.412,273.7719,146670.0
2023-03-13 11:00:00,289.85,290.78,288.89,290.73,134405.0,273.7152,274.5934,272.8086,274.5462,134405.0
2023-03-13 11:30:00,290.64,290.75,288.77,289.46,137045.0,274.4612,274.5651,272.6953,273.3469,137045.0
2023-03-13 12:00:00,289.7,290.81,288.41,288.65,90783.0,273.5735,274.6218,272.3554,272.582,90783.0
2023-03-13 12:30:00,288.77,289.05,287.17,287.75,96230.0,272.6953,272.9597,271.1844,271.7321,96230.0
2023-03-13 13:00:00,287.91,288.52,286.96,287.74,87844.0,271.8832,272.4592,270.9861,271.7227,87844.0
2023-03-13 13:30:00,287.7,289.07,286.84,288.87,85847.0,271.6849,272.9786,270.8728,272.7897,85847.0
2023-03-13 14:00:00,289.0,289.7,288.63,288.9,102606.0,272.9125,273.5735,272.5631,272.8181,102606.0
2023-03-13 14:30:00,289.04,289.8,288.63,288.94,105084.0,272.9503,273.668,272.5631,272.8559,105084.0
2023-03-13 15:00:00,288.85,289.2,286.39,286.79,136353.0,272.7709,273.1014,270.4478,270.8255,136353.0
2023-03-13 15:30:00,286.71,288.15,286.22,286.6,418397.0,270.75,272.1098,270.2873,270.6461,418397.0
2023-03-14 09:30:00,289.3,289.8,285.38,286.17,253860.0,273.1958,273.668,269.494,270.24,253860.0
2023-03-14 10:00:00,286.05,286.79,284.79,286.55,247716.0,270.1267,270.8255,268.9369,270.5989,247716.0
2023-03-14 10:30:00,286.6,287.32,285.95,286.17,193575.0,270.6461,271.326,270.0323,270.24,193575.0
2023-03-14 11:00:00,286.2,286.93,285.71,286.47,128540.0,270.2684,270.9577,269.8057,270.5233,128540.0
2023-03-14 11:30:00,286.48,286.74,285.75,286.37,121692.0,270.5328,270.7783,269.8434,270.4289,121692.0
2023-03-14 12:00:00,286.45,286.8,285.53,285.57,121428.0,270.5045,270.835,269.6357,269.6734,121428.0
2023-03-14 12:30:00,285.6,286.17,285.1,285.52,130637.0,269.7018,270.24,269.2296,269.6262,130637.0
2023-03-14 13:00:00,285.66,285.84,283.33,284.33,162034.0,269.7584,269.9284,267.5581,268.5025,162034.0
2023-03-14 13:30:00,284.29,284.55,283.38,283.6,90817.0,268.4647,268.7102,267.6054,267.8131,90817.0
2023-03-14 14:00:00,283.67,283.8,282.28,283.42,177719.0,267.8792,268.002,266.5666,267.6431,177719.0
2023-03-14 14:30:00,283.42,283.91,282.36,282.51,193325.0,267.6431,268.1059,266.6421,266.7838,193325.0
2023-03-14 15:00:00,282.59,283.07,281.39,282.25,193176.0,266.8593,267.3126,265.7261,266.5383,193176.0
2023-03-14 15:30:00,282.23,285.86,282.1,285.52,470584.0,266.5194,269.9473,266.3966,269.6262,470584.0
2023-03-15 09:30:00,283.95,289.16,283.31,284.88,424791.0,268.1436,273.0636,267.5393,269.0219,424791.0
2023-03-15 10:00:00,284.82,286.24,283.23,284.03,186358.0,268.9652,270.3062,267.4637,268.2192,186358.0
2023-03-15 10:30:00,284.01,284.84,282.67,284.49,155128.0,268.2003,268.9841,266.9349,268.6536,155128.0
2023-03-15 11:00:00,284.58,285.86,283.99,285.19,149146.0,268.7386,269.9473,268.1814,269.3146,149146.0
2023-03-15 11:30:00,285.27,285.82,283.89,284.05,123443.0,269.3901,269.9095,268.087,268.2381,123443.0
2023-03-15 12:00:00,284.05,284.43,283.12,284.24,144526.0,268.2381,268.5969,267.3598,268.4175,144526.0
2023-03-15 12:30:00,284.2,284.69,283.26,283.63,108990.0,268.3797,268.8424,267.492,267.8414,108990.0
2023-03-15 13:00:00,283.59,285.83,283.59,285.8,134842.0,267.8037,269.919,267.8037,269.8906,134842.0
2023-03-15 13:30:00,285.8,287.25,285.32,287.25,133713.0,269.8906,271.2599,269.4374,271.2599,133713.0
2023-03-15 14:00:00,287.24,288.63,286.31,288.03,142660.0,271.2505,272.5631,270.3723,271.9965,142660.0
2023-03-15 14:30:00,288.07,288.84,286.5,287.52,115365.0,272.0343,272.7614,270.5517,271.5149,115365.0
2023-03-15 15:00:00,287.49,288.2,286.57,287.88,121466.0,271.4866,272.157,270.6178,271.8549,121466.0
2023-03-15 15:30:00,287.86,288.25,286.16,288.23,293671.0,271.836,272.2043,270.2306,272.1854,293671.0
2023-03-16 09:30:00,287.0,287.32,285.0,286.54,227696.0,271.0238,271.326,269.1352,270.5895,227696.0
2023-03-16 10:00:00,286.54,286.91,285.08,286.0,139142.0,270.5895,270.9389,269.2107,270.0795,139142.0
2023-03-16 10:30:00,286.09,288.03,286.05,287.35,146359.0,270.1645,271.9965,270.1267,271.3544,146359.0
2023-03-16 11:00:00,287.38,287.65,286.61,287.35,174178.0,271.3827,271.6377,270.6556,271.3544,174178.0
2023-03-16 11:30:00,287.29,287.68,286.6,287.0,163539.0,271.2977,271.666,270.6461,271.0238,163539.0
2023-03-16 12:00:00,286.96,287.14,285.72,285.83,150222.0,270.9861,271.1561,269.8151,269.919,150222.0
2023-03-16 12:30:00,285.86,286.92,285.07,286.52,201898.0,269.9473,270.9483,269.2013,270.5706,201898.0
2023-03-16 13:00:00,286.54,287.5,286.07,286.08,143700.0,270.5895,271.496,270.1456,270.1551,143700.0
2023-03-16 13:30:00,286.11,286.22,285.51,285.87,115529.0,270.1834,270.2873,269.6168,269.9567,115529.0
2023-03-16 14:00:00,285.81,285.93,285.22,285.77,147842.0,269.9001,270.0134,269.3429,269.8623,147842.0
2023-03-16 14:30:00,285.74,286.42,285.13,286.28,158192.0,269.834,270.4761,269.2579,270.3439,158192.0
2023-03-16 15:00:00,286.28,286.89,286.26,286.72,149201.0,270.3439,270.92,270.325,270.7594,149201.0
2023-03-16 15:30:00,286.71,287.16,286.27,286.82,365778.0,270.75,271.1749,270.3345,270.8539,365778.0
2023-03-17 09:30:00,287.82,291.95,287.63,290.05,1345915.0,271.7982,275.6983,271.6188,273.9041,1345915.0
2023-03-17 10:00:00,290.27,290.84,286.77,287.72,228911.0,274.1118,274.6501,270.8066,271.7038,228911.0
2023-03-17 10:30:00,287.6,288.51,286.68,288.31,223741.0,271.5904,272.4498,270.7217,272.2609,223741.0
2023-03-17 11:00:00,288.37,288.64,287.11,288.42,119227.0,272.3176,272.5726,271.1277,272.3648,119227.0
2023-03-17 11:30:00,288.37,289.36,287.99,288.49,186238.0,272.3176,273.2525,271.9587,272.4309,186238.0
2023-03-17 12:00:00,288.49,288.84,286.98,287.37,211786.0,272.4309,272.7614,271.005,271.3732,211786.0
2023-03-17 12:30:00,287.33,289.72,287.33,289.59,125442.0,271.3355,273.5924,271.3355,273.4697,125442.0
2023-03-17 13:00:00,289.59,290.22,289.06,289.44,147022.0,273.4697,274.0646,272.9692,273.328,147022.0
2023-03-17 13:30:00,289.36,289.61,288.16,288.56,110788.0,273.2525,273.4886,272.1193,272.497,110788.0
2023-03-17 14:00:00,288.57,288.84,286.33,286.33,152166.0,272.5064,272.7614,270.3911,270.3911,152166.0
2023-03-17 14:30:00,286.31,288.1,286.26,288.01,172160.0,270.3723,272.0626,270.325,271.9776,172160.0
2023-03-17 15:00:00,288.04,289.14,287.32,288.96,180607.0,272.006,273.0447,271.326,272.8747,180607.0
2023-03-17 15:30:00,288.94,289.68,288.14,288.33,473701.0,272.8559,273.5547,272.1004,272.2798,473701.0
2023-03-20 09:30:00,287.43,289.17,286.61,288.46,226006.0,271.4299,273.073,270.6556,272.4026,226006.0
2023-03-20 10:00:00,288.42,288.98,287.3,288.26,134715.0,272.3648,272.8936,271.3071,272.2137,134715.0
2023-03-20 10:30:00,288.31,289.48,287.81,289.38,149174.0,272.2609,273.3658,271.7888,273.2714,149174.0
2023-03-20 11:00:00,289.32,289.77,288.72,289.63,107310.0,273.2147,273.6396,272.6481,273.5074,107310.0
2023-03-20 11:30:00,289.63,289.83,288.87,289.08,115211.0,273.5074,273.6963,272.7897,272.9881,115211.0
2023-03-20 12:00:00,289.13,289.44,287.47,287.79,98593.0,273.0353,273.328,271.4677,271.7699,98593.0
2023-03-20 12:30:00,287.84,289.56,287.71,289.24,99270.0,271.8171,273.4413,271.6943,273.1392,99270.0
2023-03-20 13:00:00,289.27,289.65,289.01,289.02,78405.0,273.1675,273.5263,272.922,272.9314,78405.0
2023-03-20 13:30:00,289.0,289.28,287.93,288.12,76151.0,272.9125,273.1769,271.9021,272.0815,76151.0
2023-03-20 14:00:00,288.17,288.28,287.63,288.05,92269.0,272.1287,272.2326,271.6188,272.0154,92269.0
2023-03-20 14:30:00,288.08,288.27,287.3,287.93,89513.0,272.0437,272.2231,271.3071,271.9021,89513.0
2023-03-20 15:00:00,287.9,288.31,287.51,288.23,77557.0,271.8737,272.2609,271.5055,272.1854,77557.0
2023-03-20 15:30:00,288.2,289.77,288.12,289.26,284383.0,272.157,273.6396,272.0815,273.158,284383.0
2023-03-21 09:30:00,291.43,292.77,290.41,292.0,298316.0,275.2072,276.4727,274.244,275.7455,298316.0
2023-03-21 10:00:00,292.06,292.81,291.46,292.67,210618.0,275.8022,276.5104,275.2356,276.3782,210618.0
2023-03-21 10:30:00,292.6,292.89,291.18,291.48,140140.0,276.3121,276.586,274.9712,275.2545,140140.0
2023-03-21 11:00:00,291.48,291.48,290.29,290.32,428320.0,275.2545,275.2545,274.1307,274.159,428320.0
2023-03-21 11:30:00,290.28,290.35,289.04,289.05,184913.0,274.1213,274.1874,272.9503,272.9597,184913.0
2023-03-21 12:00:00,289.06,290.01,288.5,289.72,141493.0,272.9692,273.8663,272.4403,273.5924,141493.0
2023-03-21 12:30:00,289.74,289.86,288.92,289.31,136609.0,273.6113,273.7246,272.837,273.2053,136609.0
2023-03-21 13:00:00,289.37,289.87,289.0,289.08,95230.0,273.2619,273.7341,272.9125,272.9881,95230.0
2023-03-21 13:30:00,289.1,289.43,287.85,287.87,104453.0,273.0069,273.3186,271.8265,271.8454,104453.0
2023-03-21 14:00:00,287.84,288.48,287.6,288.28,146566.0,271.8171,272.4215,271.5904,272.2326,146566.0
2023-03-21 14:30:00,288.28,288.86,287.87,288.67,127468.0,272.2326,272.7803,271.8454,272.6009,127468.0
2023-03-21 15:00:00,288.67,289.5,288.66,289.07,134065.0,272.6009,273.3847,272.5914,272.9786,134065.0
2023-03-21 15:30:00,289.07,289.92,288.96,289.45,427314.0,272.9786,273.7813,272.8747,273.3375,427314.0
2023-03-22 09:30:00,290.09,290.74,287.73,288.3,191711.0,273.9418,274.5557,271.7132,272.2515,191711.0
2023-03-22 10:00:00,288.22,289.17,287.67,289.12,129753.0,272.1759,273.073,271.6565,273.0258,129753.0
2023-03-22 10:30:00,289.21,290.0,288.87,289.66,88399.0,273.1108,273.8568,272.7897,273.5358,88399.0
2023-03-22 11:00:00,289.65,289.68,288.2,288.39,107315.0,273.5263,273.5547,272.157,272.3365,107315.0
2023-03-22 11:30:00,288.45,288.98,288.42,288.62,68175.0,272.3931,272.8936,272.3648,272.5537,68175.0
2023-03-22 12:00:00,288.6,288.86,288.18,288.53,80700.0,272.5348,272.7803,272.1382,272.4687,80700.0
2023-03-22 12:30:00,288.6,288.97,288.36,288.62,55610.0,272.5348,272.8842,272.3081,272.5537,55610.0
2023-03-22 13:00:00,288.62,288.62,287.78,288.36,52295.0,272.5537,272.5537,271.7604,272.3081,52295.0
2023-03-22 13:30:00,288.39,288.97,288.22,288.73,48931.0,272.3365,272.8842,272.1759,272.6575,48931.0
2023-03-22 14:00:00,288.69,291.0,288.58,289.61,131959.0,272.6198,274.8012,272.5159,273.4886,131959.0
2023-03-22 14:30:00,289.71,291.21,288.08,288.62,148272.0,273.583,274.9995,272.0437,272.5537,148272.0
2023-03-22 15:00:00,288.41,288.75,286.69,287.95,166891.0,272.3554,272.6764,270.7311,271.921,166891.0
2023-03-22 15:30:00,287.94,288.09,282.45,282.61,533492.0,271.9115,272.0532,266.7271,266.8782,533492.0
2023-03-23 09:30:00,285.26,286.11,283.6,284.14,405511.0,269.3807,270.1834,267.8131,268.323,405511.0
2023-03-23 10:00:00,284.11,284.36,282.35,282.38,210812.0,268.2947,268.5308,266.6327,266.661,210812.0
2023-03-23 10:30:00,282.4,284.21,282.4,283.81,176011.0,266.6799,268.3892,266.6799,268.0114,176011.0
2023-03-23 11:00:00,283.85,284.16,282.46,282.55,130253.0,268.0492,268.3419,266.7366,266.8216,130253.0
2023-03-23 11:30:00,282.59,283.83,282.59,283.48,142031.0,266.8593,268.0303,266.8593,267.6998,142031.0
2023-03-23 12:00:00,283.4,284.63,283.15,284.2,163743.0,267.6242,268.7858,267.3882,268.3797,163743.0
2023-03-23 12:30:00,284.23,284.47,283.0,283.11,114778.0,268.408,268.6347,267.2465,267.3504,114778.0
2023-03-23 13:00:00,283.04,283.47,282.4,283.04,177295.0,267.2843,267.6903,266.6799,267.2843,177295.0
2023-03-23 13:30:00,282.99,283.48,282.67,283.11,113349.0,267.2371,267.6998,266.9349,267.3504,113349.0
2023-03-23 14:00:00,283.14,283.45,281.93,282.0,176073.0,267.3787,267.6715,266.2361,266.3022,176073.0
2023-03-23 14:30:00,282.02,282.23,280.22,281.35,469752.0,266.3211,266.5194,264.6213,265.6884,469752.0
2023-03-23 15:00:00,281.44,283.2,280.67,281.89,379918.0,265.7733,267.4354,265.0462,266.1983,379918.0
2023-03-23 15:30:00,281.84,285.33,281.6,283.7,796043.0,266.1511,269.4468,265.9244,267.9075,796043.0
2023-03-24 09:30:00,282.56,284.13,282.1,283.72,300591.0,266.831,268.3136,266.3966,267.9264,300591.0
2023-03-24 10:00:00,283.84,284.54,282.19,284.47,223310.0,268.0397,268.7008,266.4816,268.6347,223310.0
2023-03-24 10:30:00,284.47,284.93,282.3,282.54,254854.0,268.6347,269.0691,266.5855,266.8121,254854.0
2023-03-24 11:00:00,282.5,282.72,280.83,281.88,179223.0,266.7743,266.9821,265.1973,266.1889,179223.0
2023-03-24 11:30:00,281.88,282.75,281.55,282.37,107094.0,266.1889,267.0104,265.8772,266.6516,107094.0
2023-03-24 12:00:00,282.36,282.92,281.6,282.13,98823.0,266.6421,267.171,265.9244,266.4249,98823.0
2023-03-24 12:30:00,282.17,283.34,282.07,282.98,97820.0,266.4627,267.5676,266.3683,267.2276,97820.0
2023-03-24 13:00:00,283.08,283.43,282.15,283.0,103381.0,267.3221,267.6526,266.4438,267.2465,103381.0
2023-03-24 13:30:00,283.22,283.5,282.31,282.81,97810.0,267.4543,267.7187,266.5949,267.0671,97810.0
2023-03-24 14:00:00,282.81,283.34,282.65,283.2,98462.0,267.0671,267.5676,266.916,267.4354,98462.0
2023-03-24 14:30:00,283.2,283.94,283.18,283.73,138540.0,267.4354,268.1342,267.4165,267.9359,138540.0
2023-03-24 15:00:00,283.76,284.15,283.17,283.8,125980.0,267.9642,268.3325,267.407,268.002,125980.0
2023-03-24 15:30:00,283.85,284.1,282.45,283.08,334320.0,268.0492,268.2853,266.7271,267.3221,334320.0
2023-03-27 09:30:00,283.75,284.94,282.01,283.67,248237.0,267.9548,269.0785,266.3116,267.8792,248237.0
2023-03-27 10:00:00,283.73,284.38,283.05,283.38,123011.0,267.9359,268.5497,267.2937,267.6054,123011.0
2023-03-27 10:30:00,283.36,283.77,282.75,282.77,159110.0,267.5865,267.9736,267.0104,267.0293,159110.0
2023-03-27 11:00:00,282.8,282.86,281.78,282.39,159376.0,267.0576,267.1143,266.0944,266.6705,159376.0
2023-03-27 11:30:00,282.36,282.58,281.74,282.05,122144.0,266.6421,266.8499,266.0566,266.3494,122144.0
2023-03-27 12:00:00,282.01,283.1,281.81,283.02,185754.0,266.3116,267.3409,266.1228,267.2654,185754.0
2023-03-27 12:30:00,283.01,283.5,282.74,282.96,100816.0,267.256,267.7187,267.001,267.2087,100816.0
2023-03-27 13:00:00,283.0,283.26,282.42,282.8,188897.0,267.2465,267.492,266.6988,267.0576,188897.0
2023-03-27 13:30:00,282.8,283.04,282.04,282.14,208053.0,267.0576,267.2843,266.3399,266.4344,208053.0
2023-03-27 14:00:00,282.15,282.53,281.27,282.19,168846.0,266.4438,266.8027,265.6128,266.4816,168846.0
2023-03-27 14:30:00,282.21,283.08,282.2,282.86,168748.0,266.5005,267.3221,266.491,267.1143,168748.0
2023-03-27 15:00:00,282.89,282.99,282.5,282.71,152356.0,267.1426,267.2371,266.7743,266.9727,152356.0
2023-03-27 15:30:00,282.7,282.8,280.91,281.44,493249.0,266.9632,267.0576,265.2729,265.7733,493249.0
2023-03-28 09:30:00,280.8,281.46,280.45,281.02,242110.0,265.169,265.7922,264.8385,265.3767,242110.0
2023-03-28 10:00:00,281.01,283.29,280.83,281.94,222699.0,265.3673,267.5204,265.1973,266.2455,222699.0
2023-03-28 10:30:00,281.93,281.98,280.82,281.03,123394.0,266.2361,266.2833,265.1879,265.3862,123394.0
2023-03-28 11:00:00,281.01,281.98,280.94,281.43,152592.0,265.3673,266.2833,265.3012,265.7639,152592.0
2023-03-28 11:30:00,281.46,282.63,281.24,281.5,132212.0,265.7922,266.8971,265.5845,265.83,132212.0
2023-03-28 12:00:00,281.54,281.8,281.14,281.2,73454.0,265.8678,266.1133,265.49,265.5467,73454.0
2023-03-28 12:30:00,281.19,281.65,280.86,281.38,106595.0,265.5373,265.9717,265.2256,265.7167,106595.0
2023-03-28 13:00:00,281.4,281.46,280.44,280.67,90850.0,265.7356,265.7922,264.829,265.0462,90850.0
2023-03-28 13:30:00,280.66,280.83,280.11,280.25,83900.0,265.0368,265.1973,264.5174,264.6496,83900.0
2023-03-28 14:00:00,280.24,280.9,280.2,280.36,85337.0,264.6401,265.2634,264.6024,264.7535,85337.0
2023-03-28 14:30:00,280.36,280.76,279.93,280.49,119740.0,264.7535,265.1312,264.3474,264.8762,119740.0
2023-03-28 15:00:00,280.55,280.84,280.22,280.3,152311.0,264.9329,265.2067,264.6213,264.6968,152311.0
2023-03-28 15:30:00,280.29,280.84,280.07,280.82,384220.0,264.6874,265.2067,264.4796,265.1879,384220.0
2023-03-29 09:30:00,281.25,283.99,281.25,282.56,345459.0,265.5939,268.1814,265.5939,266.831,345459.0
2023-03-29 10:00:00,282.68,283.27,282.34,282.74,126370.0,266.9443,267.5015,266.6232,267.001,126370.0
2023-03-29 10:30:00,282.81,282.84,281.41,281.58,92453.0,267.0671,267.0954,265.745,265.9056,92453.0
2023-03-29 11:00:00,281.58,282.43,281.34,282.37,84167.0,265.9056,266.7082,265.6789,266.6516,84167.0
2023-03-29 11:30:00,282.38,283.27,282.21,282.95,89841.0,266.661,267.5015,266.5005,267.1993,89841.0
2023-03-29 12:00:00,282.94,283.11,282.63,282.7,78961.0,267.1898,267.3504,266.8971,266.9632,78961.0
2023-03-29 12:30:00,282.71,282.83,282.23,282.44,55109.0,266.9727,267.086,266.5194,266.7177,55109.0
2023-03-29 13:00:00,282.42,283.43,282.16,283.35,84637.0,266.6988,267.6526,266.4533,267.577,84637.0
2023-03-29 13:30:00,283.38,283.38,282.56,282.66,80190.0,267.6054,267.6054,266.831,266.9254,80190.0
2023-03-29 14:00:00,282.65,283.11,282.5,282.93,72121.0,266.916,267.3504,266.7743,267.1804,72121.0
2023-03-29 14:30:00,282.96,283.46,282.87,283.28,159289.0,267.2087,267.6809,267.1237,267.5109,159289.0
2023-03-29 15:00:00,283.25,283.42,283.01,283.22,197679.0,267.4826,267.6431,267.256,267.4543,197679.0
2023-03-29 15:30:00,283.2,283.42,282.81,283.42,457011.0,267.4354,267.6431,267.0671,267.6431,457011.0
2023-03-30 09:30:00,285.36,286.1,284.64,285.13,300690.0,269.4751,270.1739,268.7952,269.2579,300690.0
2023-03-30 10:00:00,285.12,285.6,284.57,285.35,157230.0,269.2485,269.7018,268.7291,269.4657,157230.0
2023-03-30 10:30:00,285.37,286.08,284.71,285.0,172578.0,269.4846,270.1551,268.8613,269.1352,172578.0
2023-03-30 11:00:00,285.02,285.6,284.71,285.02,109044.0,269.1541,269.7018,268.8613,269.1541,109044.0
2023-03-30 11:30:00,284.99,285.0,283.93,284.2,119249.0,269.1257,269.1352,268.1247,268.3797,119249.0
2023-03-30 12:00:00,284.12,284.69,283.85,284.52,87611.0,268.3042,268.8424,268.0492,268.6819,87611.0
2023-03-30 12:30:00,284.55,285.24,283.95,284.96,95450.0,268.7102,269.3618,268.1436,269.0974,95450.0
2023-03-30 13:00:00,284.92,285.38,284.8,285.26,81151.0,269.0596,269.494,268.9463,269.3807,81151.0
2023-03-30 13:30:00,285.26,285.26,284.45,284.68,55692.0,269.3807,269.3807,268.6158,268.833,55692.0
2023-03-30 14:00:00,284.65,285.08,284.62,284.81,71212.0,268.8047,269.2107,268.7763,268.9558,71212.0
2023-03-30 14:30:00,284.84,285.46,284.76,285.21,80024.0,268.9841,269.5696,268.9085,269.3335,80024.0
2023-03-30 15:00:00,285.22,285.5,284.84,285.32,127812.0,269.3429,269.6073,268.9841,269.4374,127812.0
2023-03-30 15:30:00,285.34,285.49,284.93,285.35,342105.0,269.4562,269.5979,269.0691,269.4657,342105.0
2023-03-31 09:30:00,286.99,289.8,286.76,288.8,271009.0,271.0144,273.668,270.7972,272.7236,271009.0
2023-03-31 10:00:00,288.81,289.11,288.34,288.56,155548.0,272.7331,273.0164,272.2893,272.497,155548.0
2023-03-31 10:30:00,288.52,289.38,288.45,289.35,157141.0,272.4592,273.2714,272.3931,273.243,157141.0
2023-03-31 11:00:00,289.39,289.86,289.03,289.34,239061.0,273.2808,273.7246,272.9408,273.2336,239061.0
2023-03-31 11:30:00,289.37,289.74,289.31,289.66,145278.0,273.2619,273.6113,273.2053,273.5358,145278.0
2023-03-31 12:00:00,289.64,291.45,289.62,291.28,148004.0,273.5169,275.2261,273.498,275.0656,148004.0
2023-03-31 12:30:00,291.27,291.36,290.71,291.21,82594.0,275.0562,275.1411,274.5273,274.9995,82594.0
2023-03-31 13:00:00,291.23,291.35,290.58,290.58,103417.0,275.0184,275.1317,274.4046,274.4046,103417.0
2023-03-31 13:30:00,290.55,291.25,290.36,291.2,145618.0,274.3762,275.0373,274.1968,274.99,145618.0
2023-03-31 14:00:00,291.21,291.75,291.2,291.73,151461.0,274.9995,275.5094,274.99,275.4905,151461.0
2023-03-31 14:30:00,291.74,292.24,291.53,292.18,145620.0,275.5,275.9722,275.3017,275.9155,145620.0
2023-03-31 15:00:00,292.2,294.35,292.2,294.21,246314.0,275.9344,277.9647,275.9344,277.8325,246314.0
2023-03-31 15:30:00,294.2,295.55,293.45,295.11,870977.0,277.823,279.0979,277.1148,278.6824,870977.0
2023-04-03 09:30:00,294.87,297.08,294.73,296.34,255913.0,278.4558,280.5427,278.3235,279.8439,255913.0
2023-04-03 10:00:00,296.39,297.61,295.39,297.42,143973.0,279.8911,281.0432,278.9468,280.8638,143973.0
2023-04-03 10:30:00,297.44,297.51,296.64,296.79,196794.0,280.8827,280.9488,280.1272,280.2689,196794.0
2023-04-03 11:00:00,296.85,297.63,296.25,296.54,180617.0,280.3255,281.0621,279.7589,280.0328,180617.0
2023-04-03 11:30:00,296.54,296.96,296.26,296.96,103331.0,280.0328,280.4294,279.7684,280.4294,103331.0
2023-04-03 12:00:00,296.98,297.49,296.98,297.11,101519.0,280.4483,280.9299,280.4483,280.5711,101519.0
2023-04-03 12:30:00,297.12,297.37,296.72,296.78,92176.0,280.5805,280.8166,280.2028,280.2594,92176.0
2023-04-03 13:00:00,296.74,297.3,296.54,296.87,105703.0,280.2217,280.7505,280.0328,280.3444,105703.0
2023-04-03 13:30:00,296.87,296.9,296.1,296.48,111115.0,280.3444,280.3728,279.6173,279.9761,111115.0
2023-04-03 14:00:00,296.48,296.68,296.12,296.25,85106.0,279.9761,280.165,279.6362,279.7589,85106.0
2023-04-03 14:30:00,296.24,296.94,296.15,296.64,99649.0,279.7495,280.4105,279.6645,280.1272,99649.0
2023-04-03 15:00:00,296.61,297.62,296.44,297.53,174885.0,280.0989,281.0527,279.9384,280.9677,174885.0
2023-04-03 15:30:00,297.54,297.97,297.21,297.73,383690.0,280.9771,281.3832,280.6655,281.1565,383690.0
2023-04-04 09:30:00,297.5,299.4,297.48,298.94,184796.0,280.9394,282.7336,280.9205,282.2992,184796.0
2023-04-04 10:00:00,298.9,299.8,297.24,297.44,161621.0,282.2614,283.1113,280.6938,280.8827,161621.0
2023-04-04 10:30:00,297.47,298.06,296.92,297.56,148998.0,280.911,281.4682,280.3916,280.996,148998.0
2023-04-04 11:00:00,297.55,297.55,295.26,296.22,133665.0,280.9866,280.9866,278.824,279.7306,133665.0
2023-04-04 11:30:00,296.2,296.5,295.75,295.78,70844.0,279.7117,279.995,279.2868,279.3151,70844.0
2023-04-04 12:00:00,295.75,295.99,294.88,295.76,81100.0,279.2868,279.5134,278.4652,279.2962,81100.0
2023-04-04 12:30:00,295.78,296.05,294.41,294.87,107630.0,279.3151,279.5701,278.0214,278.4558,107630.0
2023-04-04 13:00:00,294.84,295.32,294.5,295.17,72265.0,278.4274,278.8807,278.1063,278.7391,72265.0
2023-04-04 13:30:00,295.23,295.4,294.56,294.82,88405.0,278.7957,278.9562,278.163,278.4085,88405.0
2023-04-04 14:00:00,294.81,294.98,294.5,294.51,57648.0,278.3991,278.5596,278.1063,278.1158,57648.0
2023-04-04 14:30:00,294.53,295.4,294.39,295.05,63610.0,278.1347,278.9562,278.0025,278.6257,63610.0
2023-04-04 15:00:00,295.0,295.64,294.85,295.12,87588.0,278.5785,279.1829,278.4369,278.6918,87588.0
2023-04-04 15:30:00,295.13,295.2,294.45,294.96,296327.0,278.7013,278.7674,278.0591,278.5407,296327.0
2023-04-05 09:30:00,295.0,295.71,292.81,293.06,195545.0,278.5785,279.249,276.5104,276.7465,195545.0
2023-04-05 10:00:00,293.14,293.27,290.44,290.61,212796.0,276.8221,276.9448,274.2724,274.4329,212796.0
2023-04-05 10:30:00,290.53,291.25,290.34,290.61,140332.0,274.3573,275.0373,274.1779,274.4329,140332.0
2023-04-05 11:00:00,290.52,290.74,289.78,289.79,154060.0,274.3479,274.5557,273.6491,273.6585,154060.0
2023-04-05 11:30:00,289.83,290.51,289.53,289.7,118053.0,273.6963,274.3385,273.413,273.5735,118053.0
2023-04-05 12:00:00,289.72,289.86,288.48,288.64,125289.0,273.5924,273.7246,272.4215,272.5726,125289.0
2023-04-05 12:30:00,288.66,289.62,288.48,289.37,106056.0,272.5914,273.498,272.4215,273.2619,106056.0
2023-04-05 13:00:00,289.34,290.6,289.24,290.53,105516.0,273.2336,274.4234,273.1392,274.3573,105516.0
2023-04-05 13:30:00,290.54,290.91,289.86,290.2,97398.0,274.3668,274.7162,273.7246,274.0457,97398.0
2023-04-05 14:00:00,290.22,290.55,289.7,289.73,88490.0,274.0646,274.3762,273.5735,273.6019,88490.0
2023-04-05 14:30:00,289.71,290.13,289.54,289.98,107377.0,273.583,273.9796,273.4225,273.838,107377.0
2023-04-05 15:00:00,289.95,289.96,288.98,289.28,172068.0,273.8096,273.8191,272.8936,273.1769,172068.0
2023-04-05 15:30:00,289.28,289.47,288.58,288.74,539943.0,273.1769,273.3563,272.5159,272.667,539943.0
2023-04-06 09:30:00,287.25,287.33,284.24,285.0,252841.0,271.2599,271.3355,268.4175,269.1352,252841.0
2023-04-06 10:00:00,284.98,287.66,284.97,287.52,197201.0,269.1163,271.6471,269.1068,271.5149,197201.0
2023-04-06 10:30:00,287.52,288.11,286.63,287.29,111299.0,271.5149,272.0721,270.6744,271.2977,111299.0
2023-04-06 11:00:00,287.31,287.8,287.07,287.64,80169.0,271.3166,271.7793,271.0899,271.6282,80169.0
2023-04-06 11:30:00,287.67,288.54,287.52,288.5,69314.0,271.6565,272.4781,271.5149,272.4403,69314.0
2023-04-06 12:00:00,288.55,289.42,288.52,289.32,79505.0,272.4876,273.3091,272.4592,273.2147,79505.0
2023-04-06 12:30:00,289.3,289.79,289.29,289.38,95280.0,273.1958,273.6585,273.1864,273.2714,95280.0
2023-04-06 13:00:00,289.38,289.67,288.97,289.03,80465.0,273.2714,273.5452,272.8842,272.9408,80465.0
2023-04-06 13:30:00,289.06,289.28,288.4,288.48,70085.0,272.9692,273.1769,272.3459,272.4215,70085.0
2023-04-06 14:00:00,288.46,288.74,288.25,288.47,109802.0,272.4026,272.667,272.2043,272.412,109802.0
2023-04-06 14:30:00,288.43,288.64,287.92,287.96,85673.0,272.3742,272.5726,271.8926,271.9304,85673.0
2023-04-06 15:00:00,287.98,288.66,287.95,288.61,89527.0,271.9493,272.5914,271.921,272.5442,89527.0
2023-04-06 15:30:00,288.63,288.85,288.34,288.61,295603.0,272.5631,272.7709,272.2893,272.5442,295603.0
2023-04-10 09:30:00,286.13,289.28,285.66,288.97,214094.0,270.2023,273.1769,269.7584,272.8842,214094.0
2023-04-10 10:00:00,288.84,290.79,288.65,289.71,123247.0,272.7614,274.6029,272.582,273.583,123247.0
2023-04-10 10:30:00,289.91,290.75,289.83,290.23,62142.0,273.7719,274.5651,273.6963,274.074,62142.0
2023-04-10 11:00:00,290.28,291.23,290.23,291.23,61560.0,274.1213,275.0184,274.074,275.0184,61560.0
2023-04-10 11:30:00,291.25,291.78,290.99,291.05,80063.0,275.0373,275.5378,274.7917,274.8484,80063.0
2023-04-10 12:00:00,291.02,291.18,290.49,291.02,44606.0,274.8201,274.9712,274.3196,274.8201,44606.0
2023-04-10 12:30:00,291.05,292.1,291.02,292.0,68512.0,274.8484,275.8399,274.8201,275.7455,68512.0
2023-04-10 13:00:00,292.06,292.64,291.92,291.94,87020.0,275.8022,276.3499,275.67,275.6889,87020.0
2023-04-10 13:30:00,291.96,292.0,291.43,291.73,93216.0,275.7077,275.7455,275.2072,275.4905,93216.0
2023-04-10 14:00:00,291.77,292.07,291.62,291.82,77278.0,275.5283,275.8116,275.3867,275.5755,77278.0
2023-04-10 14:30:00,291.82,291.87,290.98,291.6,82230.0,275.5755,275.6228,274.7823,275.3678,82230.0
2023-04-10 15:00:00,291.62,291.92,291.07,291.17,111277.0,275.3867,275.67,274.8673,274.9617,111277.0
2023-04-10 15:30:00,291.16,291.47,290.75,291.29,285176.0,274.9523,275.245,274.5651,275.075,285176.0
2023-04-11 09:30:00,292.69,294.76,292.16,293.43,178294.0,276.3971,278.3519,275.8966,277.0959,178294.0
2023-04-11 10:00:00,293.42,293.49,292.28,292.6,108733.0,277.0865,277.1526,276.0099,276.3121,108733.0
2023-04-11 10:30:00,292.61,292.73,291.76,292.18,79770.0,276.3216,276.4349,275.5189,275.9155,79770.0
2023-04-11 11:00:00,292.21,293.07,292.17,292.97,72886.0,275.9438,276.756,275.9061,276.6615,72886.0
2023-04-11 11:30:00,292.97,293.54,292.58,293.54,104526.0,276.6615,277.1998,276.2932,277.1998,104526.0
2023-04-11 12:00:00,293.61,294.63,293.59,294.6,67523.0,277.2659,278.2291,277.247,278.2008,67523.0
2023-04-11 12:30:00,294.61,294.8,294.32,294.35,66518.0,278.2102,278.3896,277.9364,277.9647,66518.0
2023-04-11 13:00:00,294.35,294.65,293.88,294.27,66126.0,277.9647,278.248,277.5209,277.8892,66126.0
2023-04-11 13:30:00,294.27,294.34,293.96,294.32,49762.0,277.8892,277.9553,277.5964,277.9364,49762.0
2023-04-11 14:00:00,294.34,294.58,294.05,294.51,73884.0,277.9553,278.1819,277.6814,278.1158,73884.0
2023-04-11 14:30:00,294.53,295.03,294.52,294.92,80189.0,278.1347,278.6068,278.1252,278.503,80189.0
2023-04-11 15:00:00,294.91,295.1,294.51,294.78,77634.0,278.4935,278.6729,278.1158,278.3708,77634.0
2023-04-11 15:30:00,294.82,294.83,293.16,293.79,252799.0,278.4085,278.418,276.8409,277.4359,252799.0
2023-04-12 09:30:00,296.2,298.44,295.26,295.38,271536.0,279.7117,281.827,278.824,278.9374,271536.0
2023-04-12 10:00:00,295.31,295.78,293.32,293.92,145063.0,278.8713,279.3151,276.992,277.5586,145063.0
2023-04-12 10:30:00,293.93,294.21,292.73,293.03,160549.0,277.5681,277.8325,276.4349,276.7182,160549.0
2023-04-12 11:00:00,292.98,293.33,291.74,292.29,140884.0,276.671,277.0015,275.5,276.0194,140884.0
2023-04-12 11:30:00,292.37,292.97,292.07,292.96,102965.0,276.0949,276.6615,275.8116,276.6521,102965.0
2023-04-12 12:00:00,293.0,293.33,292.34,292.62,97238.0,276.6898,277.0015,276.0666,276.331,97238.0
2023-04-12 12:30:00,292.64,293.28,292.39,293.08,87049.0,276.3499,276.9543,276.1138,276.7654,87049.0
2023-04-12 13:00:00,293.11,293.62,292.76,293.49,73948.0,276.7937,277.2753,276.4632,277.1526,73948.0
2023-04-12 13:30:00,293.48,293.7,293.14,293.43,47302.0,277.1431,277.3509,276.8221,277.0959,47302.0
2023-04-12 14:00:00,293.37,294.27,292.68,292.9,107978.0,277.0393,277.8892,276.3877,276.5954,107978.0
2023-04-12 14:30:00,292.81,292.88,291.51,291.82,77022.0,276.5104,276.5765,275.2828,275.5755,77022.0
2023-04-12 15:00:00,291.75,292.04,290.24,290.31,104769.0,275.5094,275.7833,274.0835,274.1496,104769.0
2023-04-12 15:30:00,290.28,290.76,289.58,290.46,398169.0,274.1213,274.5745,273.4602,274.2912,398169.0
2023-04-13 09:30:00,290.89,291.21,286.38,286.65,225567.0,274.6973,274.9995,270.4384,270.6933,225567.0
2023-04-13 10:00:00,286.71,288.05,286.37,287.92,154411.0,270.75,272.0154,270.4289,271.8926,154411.0
2023-04-13 10:30:00,287.93,288.98,287.33,288.43,179135.0,271.9021,272.8936,271.3355,272.3742,179135.0
2023-04-13 11:00:00,288.47,288.86,288.08,288.19,100611.0,272.412,272.7803,272.0437,272.1476,100611.0
2023-04-13 11:30:00,288.21,288.95,287.89,288.81,79719.0,272.1665,272.8653,271.8643,272.7331,79719.0
2023-04-13 12:00:00,288.86,290.78,288.86,290.69,86572.0,272.7803,274.5934,272.7803,274.5084,86572.0
2023-04-13 12:30:00,290.68,291.04,290.46,290.87,82407.0,274.499,274.839,274.2912,274.6784,82407.0
2023-04-13 13:00:00,290.9,291.72,290.49,290.99,79128.0,274.7067,275.4811,274.3196,274.7917,79128.0
2023-04-13 13:30:00,291.03,291.59,290.9,291.38,86703.0,274.8295,275.3583,274.7067,275.16,86703.0
2023-04-13 14:00:00,291.43,291.81,291.3,291.56,99272.0,275.2072,275.5661,275.0845,275.33,99272.0
2023-04-13 14:30:00,291.61,292.43,291.49,292.34,97561.0,275.3772,276.1516,275.2639,276.0666,97561.0
2023-04-13 15:00:00,292.31,292.47,291.83,292.3,105304.0,276.0383,276.1894,275.585,276.0288,105304.0
2023-04-13 15:30:00,292.31,292.41,291.8,292.21,296595.0,276.0383,276.1327,275.5566,275.9438,296595.0
2023-04-14 09:30:00,292.15,296.2,291.82,294.62,185918.0,275.8872,279.7117,275.5755,278.2197,185918.0
2023-04-14 10:00:00,294.52,295.26,293.0,293.05,97419.0,278.1252,278.824,276.6898,276.7371,97419.0
2023-04-14 10:30:00,293.06,293.13,291.86,292.91,121676.0,276.7465,276.8126,275.6133,276.6049,121676.0
2023-04-14 11:00:00,292.89,293.54,292.5,292.65,69016.0,276.586,277.1998,276.2177,276.3593,69016.0
2023-04-14 11:30:00,292.7,293.63,292.68,293.63,67776.0,276.4065,277.2848,276.3877,277.2848,67776.0
2023-04-14 12:00:00,293.74,293.86,292.62,292.79,63435.0,277.3887,277.502,276.331,276.4915,63435.0
2023-04-14 12:30:00,292.77,292.9,291.96,292.09,43486.0,276.4727,276.5954,275.7077,275.8305,43486.0
2023-04-14 13:00:00,292.14,293.02,292.1,292.44,47128.0,275.8777,276.7087,275.8399,276.161,47128.0
2023-04-14 13:30:00,292.39,292.44,291.8,292.25,52137.0,276.1138,276.161,275.5566,275.9816,52137.0
2023-04-14 14:00:00,292.28,292.85,292.17,292.33,82059.0,276.0099,276.5482,275.9061,276.0571,82059.0
2023-04-14 14:30:00,292.36,292.5,292.05,292.32,93032.0,276.0855,276.2177,275.7927,276.0477,93032.0
2023-04-14 15:00:00,292.36,292.4,291.38,291.88,135605.0,276.0855,276.1232,275.16,275.6322,135605.0
2023-04-14 15:30:00,291.89,292.63,291.79,292.18,342949.0,275.6416,276.3404,275.5472,275.9155,342949.0
2023-04-17 09:30:00,291.7,293.17,291.55,292.85,212251.0,275.4622,276.8504,275.3206,276.5482,212251.0
2023-04-17 10:00:00,292.77,294.25,292.48,294.0,157992.0,276.4727,277.8703,276.1988,277.6342,157992.0
2023-04-17 10:30:00,293.98,294.18,292.87,293.24,86710.0,277.6153,277.8042,276.5671,276.9165,86710.0
2023-04-17 11:00:00,293.24,293.57,292.86,293.19,90842.0,276.9165,277.2281,276.5576,276.8693,90842.0
2023-04-17 11:30:00,293.28,293.88,292.48,293.85,119370.0,276.9543,277.5209,276.1988,277.4925,119370.0
2023-04-17 12:00:00,293.82,294.07,293.61,293.9,99794.0,277.4642,277.7003,277.2659,277.5397,99794.0
2023-04-17 12:30:00,293.89,294.19,293.51,293.71,49486.0,277.5303,277.8136,277.1715,277.3603,49486.0
2023-04-17 13:00:00,293.73,293.99,293.21,293.94,48334.0,277.3792,277.6247,276.8882,277.5775,48334.0
2023-04-17 13:30:00,293.9,294.17,293.2,293.29,54796.0,277.5397,277.7947,276.8787,276.9637,54796.0
2023-04-17 14:00:00,293.3,293.58,292.99,293.48,61456.0,276.9731,277.2376,276.6804,277.1431,61456.0
2023-04-17 14:30:00,293.44,294.5,293.43,294.32,50081.0,277.1054,278.1063,277.0959,277.9364,50081.0
2023-04-17 15:00:00,294.34,294.91,294.34,294.8,87990.0,277.9553,278.4935,277.9553,278.3896,87990.0
2023-04-17 15:30:00,294.78,295.5,294.52,295.44,231997.0,278.3708,279.0507,278.1252,278.994,231997.0
2023-04-18 09:30:00,296.32,298.2,296.32,296.58,166067.0,279.825,281.6004,279.825,280.0706,166067.0
2023-04-18 10:00:00,296.51,297.59,295.92,297.04,114782.0,280.0045,281.0243,279.4473,280.505,114782.0
2023-04-18 10:30:00,297.06,298.29,296.43,297.84,110303.0,280.5238,281.6854,279.9289,281.2604,110303.0
2023-04-18 11:00:00,297.81,298.11,296.95,297.24,75456.0,281.2321,281.5154,280.42,280.6938,75456.0
2023-04-18 11:30:00,297.29,297.59,296.63,297.43,85274.0,280.741,281.0243,280.1178,280.8732,85274.0
2023-04-18 12:00:00,297.41,298.3,297.4,298.3,71282.0,280.8544,281.6948,280.8449,281.6948,71282.0
2023-04-18 12:30:00,298.32,298.6,298.11,298.4,72126.0,281.7137,281.9781,281.5154,281.7893,72126.0
2023-04-18 13:00:00,298.41,298.79,297.78,298.09,77457.0,281.7987,282.1575,281.2038,281.4965,77457.0
2023-04-18 13:30:00,298.08,298.46,298.02,298.14,61339.0,281.4871,281.8459,281.4304,281.5437,61339.0
2023-04-18 14:00:00,298.13,298.62,297.92,298.5,55307.0,281.5343,281.997,281.336,281.8837,55307.0
2023-04-18 14:30:00,298.5,298.8,297.91,298.33,81902.0,281.8837,282.167,281.3265,281.7231,81902.0
2023-04-18 15:00:00,298.34,298.9,298.3,298.5,81160.0,281.7326,282.2614,281.6948,281.8837,81160.0
2023-04-18 15:30:00,298.48,299.24,298.08,298.88,396348.0,281.8648,282.5825,281.4871,282.2425,396348.0
2023-04-19 09:30:00,296.45,297.64,295.05,295.24,243883.0,279.9478,281.0716,278.6257,278.8052,243883.0
2023-04-19 10:00:00,295.23,296.8,295.08,296.45,117938.0,278.7957,280.2783,278.6541,279.9478,117938.0
2023-04-19 10:30:00,296.5,297.85,296.47,297.62,86036.0,279.995,281.2699,279.9667,281.0527,86036.0
2023-04-19 11:00:00,297.64,297.84,296.87,297.04,117507.0,281.0716,281.2604,280.3444,280.505,117507.0
2023-04-19 11:30:00,297.06,298.01,296.88,297.97,75323.0,280.5238,281.421,280.3539,281.3832,75323.0
2023-04-19 12:00:00,298.0,298.05,297.42,297.81,56708.0,281.4115,281.4587,280.8638,281.2321,56708.0
2023-04-19 12:30:00,297.85,297.85,297.29,297.58,36391.0,281.2699,281.2699,280.741,281.0149,36391.0
2023-04-19 13:00:00,297.59,298.11,297.5,298.04,81056.0,281.0243,281.5154,280.9394,281.4493,81056.0
2023-04-19 13:30:00,298.13,298.22,297.87,298.0,34868.0,281.5343,281.6193,281.2888,281.4115,34868.0
2023-04-19 14:00:00,298.04,298.29,297.29,297.53,116639.0,281.4493,281.6854,280.741,280.9677,116639.0
2023-04-19 14:30:00,297.56,297.62,296.98,297.25,91530.0,280.996,281.0527,280.4483,280.7033,91530.0
2023-04-19 15:00:00,297.26,297.28,296.46,296.54,74065.0,280.7127,280.7316,279.9572,280.0328,74065.0
2023-04-19 15:30:00,296.52,296.95,295.8,296.92,289282.0,280.0139,280.42,279.334,280.3916,289282.0
2023-04-20 09:30:00,295.97,298.17,295.5,297.15,187198.0,279.4945,281.5721,279.0507,280.6088,187198.0
2023-04-20 10:00:00,297.08,297.69,296.25,296.93,194639.0,280.5427,281.1188,279.7589,280.4011,194639.0
2023-04-20 10:30:00,296.91,298.55,296.62,298.55,121539.0,280.3822,281.9309,280.1083,281.9309,121539.0
2023-04-20 11:00:00,298.57,299.64,298.53,299.17,106002.0,281.9498,282.9602,281.912,282.5164,106002.0
2023-04-20 11:30:00,299.12,300.82,298.73,300.58,172688.0,282.4692,284.0745,282.1009,283.8479,172688.0
2023-04-20 12:00:00,300.64,301.31,300.12,300.65,130211.0,283.9046,284.5373,283.4135,283.914,130211.0
2023-04-20 12:30:00,300.65,301.0,300.08,300.55,102066.0,283.914,284.2445,283.3757,283.8196,102066.0
2023-04-20 13:00:00,300.56,300.63,300.0,300.15,82956.0,283.829,283.8951,283.3002,283.4418,82956.0
2023-04-20 13:30:00,300.21,300.31,299.21,299.26,113960.0,283.4985,283.5929,282.5542,282.6014,113960.0
2023-04-20 14:00:00,299.23,299.66,298.63,299.61,114711.0,282.573,282.9791,282.0064,282.9319,114711.0
2023-04-20 14:30:00,299.61,299.76,298.54,298.72,88534.0,282.9319,283.0735,281.9215,282.0914,88534.0
2023-04-20 15:00:00,298.74,298.88,296.82,297.1,141112.0,282.1103,282.2425,280.2972,280.5616,141112.0
2023-04-20 15:30:00,297.12,298.61,297.12,298.59,243680.0,280.5805,281.9876,280.5805,281.9687,243680.0
2023-04-21 09:30:00,301.62,303.2,300.72,300.73,413804.0,284.83,286.3221,283.9801,283.9895,413804.0
2023-04-21 10:00:00,300.71,302.05,300.2,301.53,123891.0,283.9707,285.2361,283.4891,284.745,123891.0
2023-04-21 10:30:00,301.55,301.8,299.85,300.39,98472.0,284.7639,285.0,283.1585,283.6685,98472.0
2023-04-21 11:00:00,300.32,301.57,300.25,301.47,96835.0,283.6024,284.7828,283.5363,284.6884,96835.0
2023-04-21 11:30:00,301.46,301.6,299.9,300.82,142521.0,284.6789,284.8111,283.2058,284.0745,142521.0
2023-04-21 12:00:00,300.87,301.07,300.25,300.25,96231.0,284.1218,284.3106,283.5363,283.5363,96231.0
2023-04-21 12:30:00,300.25,300.42,299.9,300.26,84588.0,283.5363,283.6968,283.2058,283.5457,84588.0
2023-04-21 13:00:00,300.28,300.48,299.73,299.87,85217.0,283.5646,283.7535,283.0452,283.1774,85217.0
2023-04-21 13:30:00,299.89,300.3,299.79,300.01,93843.0,283.1963,283.5835,283.1019,283.3096,93843.0
2023-04-21 14:00:00,300.08,300.47,300.02,300.12,128224.0,283.3757,283.744,283.3191,283.4135,128224.0
2023-04-21 14:30:00,300.13,300.2,299.66,299.97,182325.0,283.4229,283.4891,282.9791,283.2719,182325.0
2023-04-21 15:00:00,299.96,300.31,299.57,299.75,127263.0,283.2624,283.5929,282.8941,283.0641,127263.0
2023-04-21 15:30:00,299.75,300.33,299.35,300.04,336633.0,283.0641,283.6118,282.6864,283.338,336633.0
2023-04-24 09:30:00,300.0,301.9,299.75,300.96,223284.0,283.3002,285.0944,283.0641,284.2067,223284.0
2023-04-24 10:00:00,300.94,301.18,299.9,300.87,91796.0,284.1879,284.4145,283.2058,284.1218,91796.0
2023-04-24 10:30:00,300.94,301.09,299.96,300.29,90539.0,284.1879,284.3295,283.2624,283.574,90539.0
2023-04-24 11:00:00,300.3,300.39,299.72,299.84,76824.0,283.5835,283.6685,283.0358,283.1491,76824.0
2023-04-24 11:30:00,299.82,300.26,299.33,299.57,72903.0,283.1302,283.5457,282.6675,282.8941,72903.0
2023-04-24 12:00:00,299.54,299.77,299.22,299.73,71325.0,282.8658,283.083,282.5636,283.0452,71325.0
2023-04-24 12:30:00,299.68,300.17,299.58,299.93,53795.0,282.998,283.4607,282.9036,283.2341,53795.0
2023-04-24 13:00:00,299.93,300.03,299.46,299.86,58063.0,283.2341,283.3285,282.7902,283.168,58063.0
2023-04-24 13:30:00,299.84,300.53,299.83,300.29,76735.0,283.1491,283.8007,283.1396,283.574,76735.0
2023-04-24 14:00:00,300.32,300.95,300.31,300.87,90005.0,283.6024,284.1973,283.5929,284.1218,90005.0
2023-04-24 14:30:00,300.89,301.02,300.46,300.71,60184.0,284.1406,284.2634,283.7346,283.9707,60184.0
2023-04-24 15:00:00,300.72,301.55,300.68,301.37,79327.0,283.9801,284.7639,283.9423,284.5939,79327.0
2023-04-24 15:30:00,301.36,301.8,300.96,301.66,303626.0,284.5845,285.0,284.2067,284.8678,303626.0
2023-04-25 09:30:00,301.5,302.6,300.62,301.12,214257.0,284.7167,285.7555,283.8857,284.3578,214257.0
2023-04-25 10:00:00,301.11,302.69,301.04,301.92,140318.0,284.3484,285.8404,284.2823,285.1133,140318.0
2023-04-25 10:30:00,301.88,302.12,300.72,301.76,110499.0,285.0755,285.3022,283.9801,284.9622,110499.0
2023-04-25 11:00:00,301.7,301.71,300.89,300.94,99572.0,284.9056,284.915,284.1406,284.1879,99572.0
2023-04-25 11:30:00,300.92,301.03,300.22,300.52,130991.0,284.169,284.2728,283.5079,283.7912,130991.0
2023-04-25 12:00:00,300.47,300.48,299.46,299.74,95307.0,283.744,283.7535,282.7902,283.0547,95307.0
2023-04-25 12:30:00,299.74,299.87,299.27,299.46,90592.0,283.0547,283.1774,282.6108,282.7902,90592.0
2023-04-25 13:00:00,299.46,299.67,298.0,298.23,114894.0,282.7902,282.9886,281.4115,281.6287,114894.0
2023-04-25 13:30:00,298.25,298.86,298.03,298.08,119201.0,281.6476,282.2236,281.4398,281.4871,119201.0
2023-04-25 14:00:00,298.09,298.62,297.91,298.2,92182.0,281.4965,281.997,281.3265,281.6004,92182.0
2023-04-25 14:30:00,298.22,298.55,297.5,297.53,202311.0,281.6193,281.9309,280.9394,280.9677,202311.0
2023-04-25 15:00:00,297.5,298.04,297.36,297.62,176256.0,280.9394,281.4493,280.8071,281.0527,176256.0
2023-04-25 15:30:00,297.64,297.8,296.13,296.32,434073.0,281.0716,281.2227,279.6456,279.825,434073.0
2023-04-26 09:30:00,295.43,295.97,292.07,292.76,228233.0,278.9846,279.4945,275.8116,276.4632,228233.0
2023-04-26 10:00:00,292.77,293.29,291.0,291.31,204961.0,276.4727,276.9637,274.8012,275.0939,204961.0
2023-04-26 10:30:00,291.31,291.4,290.56,290.67,150032.0,275.0939,275.1789,274.3857,274.4895,150032.0
2023-04-26 11:00:00,290.69,292.48,290.62,291.72,144838.0,274.5084,276.1988,274.4423,275.4811,144838.0
2023-04-26 11:30:00,291.75,291.82,290.68,291.01,90562.0,275.5094,275.5755,274.499,274.8106,90562.0
2023-04-26 12:00:00,291.04,291.73,290.34,290.4,130046.0,274.839,275.4905,274.1779,274.2346,130046.0
2023-04-26 12:30:00,290.38,290.54,289.57,290.12,130408.0,274.2157,274.3668,273.4508,273.9702,130408.0
2023-04-26 13:00:00,290.15,290.84,290.15,290.79,89310.0,273.9985,274.6501,273.9985,274.6029,89310.0
2023-04-26 13:30:00,290.78,290.9,289.56,289.68,76763.0,274.5934,274.7067,273.4413,273.5547,76763.0
2023-04-26 14:00:00,289.68,289.74,288.87,289.39,105797.0,273.5547,273.6113,272.7897,273.2808,105797.0
2023-04-26 14:30:00,289.39,289.4,287.61,287.84,163800.0,273.2808,273.2902,271.5999,271.8171,163800.0
2023-04-26 15:00:00,287.86,288.34,287.49,287.81,190553.0,271.836,272.2893,271.4866,271.7888,190553.0
2023-04-26 15:30:00,287.82,288.36,287.08,288.06,516268.0,271.7982,272.3081,271.0994,272.0248,516268.0
2023-04-27 09:30:00,288.0,291.97,287.8,291.94,215575.0,271.9682,275.7172,271.7793,275.6889,215575.0
2023-04-27 10:00:00,291.97,292.11,290.64,291.09,124132.0,275.7172,275.8494,274.4612,274.8862,124132.0
2023-04-27 10:30:00,291.09,291.93,290.98,291.54,93821.0,274.8862,275.6794,274.7823,275.3111,93821.0
2023-04-27 11:00:00,291.62,291.65,290.21,291.22,121513.0,275.3867,275.415,274.0552,275.0089,121513.0
2023-04-27 11:30:00,291.3,292.21,290.97,292.12,82616.0,275.0845,275.9438,274.7729,275.8588,82616.0
2023-04-27 12:00:00,292.2,292.62,291.83,292.06,98855.0,275.9344,276.331,275.585,275.8022,98855.0
2023-04-27 12:30:00,292.08,292.24,291.75,292.15,114101.0,275.8211,275.9722,275.5094,275.8872,114101.0
2023-04-27 13:00:00,292.1,293.1,292.04,293.04,153584.0,275.8399,276.7843,275.7833,276.7276,153584.0
2023-04-27 13:30:00,293.06,294.19,293.06,293.89,72569.0,276.7465,277.8136,276.7465,277.5303,72569.0
2023-04-27 14:00:00,293.92,294.28,293.62,294.18,79655.0,277.5586,277.8986,277.2753,277.8042,79655.0
2023-04-27 14:30:00,294.2,294.62,293.88,294.62,104976.0,277.823,278.2197,277.5209,278.2197,104976.0
2023-04-27 15:00:00,294.64,294.71,293.76,293.81,91230.0,278.2386,278.3047,277.4075,277.4548,91230.0
2023-04-27 15:30:00,293.76,294.5,293.58,294.02,310230.0,277.4075,278.1063,277.2376,277.6531,310230.0
2023-04-28 09:30:00,293.77,296.14,293.37,295.65,191652.0,277.417,279.6551,277.0393,279.1923,191652.0
2023-04-28 10:00:00,295.76,297.53,295.58,296.77,150111.0,279.2962,280.9677,279.1262,280.25,150111.0
2023-04-28 10:30:00,296.75,297.66,295.55,296.15,111692.0,280.2311,281.0904,279.0979,279.6645,111692.0
2023-04-28 11:00:00,296.17,296.95,295.36,296.19,103092.0,279.6834,280.42,278.9185,279.7023,103092.0
2023-04-28 11:30:00,296.25,297.29,296.25,297.04,79642.0,279.7589,280.741,279.7589,280.505,79642.0
2023-04-28 12:00:00,297.06,297.78,296.82,297.77,71329.0,280.5238,281.2038,280.2972,281.1943,71329.0
2023-04-28 12:30:00,297.82,298.82,297.71,298.75,56923.0,281.2415,282.1859,281.1377,282.1198,56923.0
2023-04-28 13:00:00,298.75,299.03,298.28,298.76,82134.0,282.1198,282.3842,281.6759,282.1292,82134.0
2023-04-28 13:30:00,298.77,298.83,298.02,298.32,56660.0,282.1387,282.1953,281.4304,281.7137,56660.0
2023-04-28 14:00:00,298.35,298.85,298.22,298.7,59060.0,281.742,282.2142,281.6193,282.0726,59060.0
2023-04-28 14:30:00,298.73,299.0,298.28,298.95,72701.0,282.1009,282.3559,281.6759,282.3086,72701.0
2023-04-28 15:00:00,298.97,299.7,298.92,299.05,96341.0,282.3275,283.0169,282.2803,282.4031,96341.0
2023-04-28 15:30:00,299.08,300.82,298.83,300.75,500943.0,282.4314,284.0745,282.1953,284.0084,500943.0
2023-05-01 09:30:00,298.98,299.27,297.37,298.99,254125.0,282.337,282.6108,280.8166,282.3464,254125.0
2023-05-01 10:00:00,298.87,299.1,297.95,298.75,92065.0,282.2331,282.4503,281.3643,282.1198,92065.0
2023-05-01 10:30:00,298.79,299.49,298.51,298.73,103922.0,282.1575,282.8186,281.8931,282.1009,103922.0
2023-05-01 11:00:00,298.78,298.78,297.75,298.03,82137.0,282.1481,282.1481,281.1754,281.4398,82137.0
2023-05-01 11:30:00,298.03,298.82,298.0,298.72,60654.0,281.4398,282.1859,281.4115,282.0914,60654.0
2023-05-01 12:00:00,298.69,299.1,298.55,299.01,60990.0,282.0631,282.4503,281.9309,282.3653,60990.0
2023-05-01 12:30:00,299.04,299.56,298.91,298.98,108927.0,282.3936,282.8847,282.2709,282.337,108927.0
2023-05-01 13:00:00,299.03,299.4,298.52,298.58,87754.0,282.3842,282.7336,281.9026,281.9592,87754.0
2023-05-01 13:30:00,298.59,298.84,298.38,298.56,52024.0,281.9687,282.2048,281.7704,281.9403,52024.0
2023-05-01 14:00:00,298.58,298.62,298.3,298.53,56673.0,281.9592,281.997,281.6948,281.912,56673.0
2023-05-01 14:30:00,298.52,298.55,297.39,297.6,88861.0,281.9026,281.9309,280.8355,281.0338,88861.0
2023-05-01 15:00:00,297.6,298.24,297.45,298.15,80613.0,281.0338,281.6382,280.8921,281.5532,80613.0
2023-05-01 15:30:00,298.18,298.6,297.44,297.7,477770.0,281.5815,281.9781,280.8827,281.1282,477770.0
2023-05-02 09:30:00,298.44,298.67,295.48,296.24,152493.0,281.827,282.0442,279.0318,279.7495,152493.0
2023-05-02 10:00:00,296.28,296.35,292.9,293.19,156131.0,279.7873,279.8534,276.5954,276.8693,156131.0
2023-05-02 10:30:00,293.18,293.19,291.89,292.12,121350.0,276.8598,276.8693,275.6416,275.8588,121350.0
2023-05-02 11:00:00,292.26,292.41,291.3,291.47,88257.0,275.991,276.1327,275.0845,275.245,88257.0
2023-05-02 11:30:00,291.56,292.95,291.04,291.87,91997.0,275.33,276.6426,274.839,275.6228,91997.0
2023-05-02 12:00:00,291.77,292.32,291.72,291.96,77431.0,275.5283,276.0477,275.4811,275.7077,77431.0
2023-05-02 12:30:00,291.99,292.68,291.72,292.65,111952.0,275.7361,276.3877,275.4811,276.3593,111952.0
2023-05-02 13:00:00,292.65,293.29,292.46,293.19,77876.0,276.3593,276.9637,276.1799,276.8693,77876.0
2023-05-02 13:30:00,293.19,293.86,293.0,293.44,99256.0,276.8693,277.502,276.6898,277.1054,99256.0
2023-05-02 14:00:00,293.45,293.47,292.66,293.03,69753.0,277.1148,277.1337,276.3688,276.7182,69753.0
2023-05-02 14:30:00,293.03,293.96,292.89,293.96,53128.0,276.7182,277.5964,276.586,277.5964,53128.0
2023-05-02 15:00:00,294.0,295.99,293.77,295.98,155082.0,277.6342,279.5134,277.417,279.504,155082.0
2023-05-02 15:30:00,295.97,296.04,294.05,294.31,457206.0,279.4945,279.5606,277.6814,277.9269,457206.0
2023-05-03 09:30:00,294.56,298.6,294.32,298.17,179447.0,278.163,281.9781,277.9364,281.5721,179447.0
2023-05-03 10:00:00,298.25,298.76,297.56,297.75,90047.0,281.6476,282.1292,280.996,281.1754,90047.0
2023-05-03 10:30:00,297.73,297.96,296.5,296.7,85071.0,281.1565,281.3737,279.995,280.1839,85071.0
2023-05-03 11:00:00,296.76,296.89,295.82,295.88,64376.0,280.2405,280.3633,279.3529,279.4095,64376.0
2023-05-03 11:30:00,295.87,297.43,295.75,297.18,72561.0,279.4001,280.8732,279.2868,280.6372,72561.0
2023-05-03 12:00:00,297.12,297.16,296.0,296.53,46522.0,280.5805,280.6183,279.5228,280.0233,46522.0
2023-05-03 12:30:00,296.48,297.26,296.14,297.2,48691.0,279.9761,280.7127,279.6551,280.6561,48691.0
2023-05-03 13:00:00,297.25,297.34,296.22,297.06,47553.0,280.7033,280.7883,279.7306,280.5238,47553.0
2023-05-03 13:30:00,297.09,297.65,296.95,297.35,70424.0,280.5522,281.081,280.42,280.7977,70424.0
2023-05-03 14:00:00,297.19,298.29,296.52,297.22,98483.0,280.6466,281.6854,280.0139,280.6749,98483.0
2023-05-03 14:30:00,297.22,298.21,295.68,297.32,122613.0,280.6749,281.6098,279.2207,280.7694,122613.0
2023-05-03 15:00:00,297.35,297.98,294.04,294.1,139896.0,280.7977,281.3926,277.672,277.7286,139896.0
2023-05-03 15:30:00,294.12,294.12,292.5,293.16,415946.0,277.7475,277.7475,276.2177,276.8409,415946.0
2023-05-04 09:30:00,292.72,294.59,290.38,291.58,179771.0,276.4254,278.1913,274.2157,275.3489,179771.0
2023-05-04 10:00:00,291.47,291.82,289.25,289.37,140976.0,275.245,275.5755,273.1486,273.2619,140976.0
2023-05-04 10:30:00,289.37,290.26,288.2,288.28,151300.0,273.2619,274.1024,272.157,272.2326,151300.0
2023-05-04 11:00:00,288.26,289.3,287.57,287.78,222407.0,272.2137,273.1958,271.5621,271.7604,222407.0
2023-05-04 11:30:00,287.79,288.07,286.54,286.63,150968.0,271.7699,272.0343,270.5895,270.6744,150968.0
2023-05-04 12:00:00,286.64,287.06,285.73,286.83,144494.0,270.6839,271.0805,269.8245,270.8633,144494.0
2023-05-04 12:30:00,287.07,287.16,285.66,286.6,179318.0,271.0899,271.1749,269.7584,270.6461,179318.0
2023-05-04 13:00:00,286.62,287.98,286.58,287.52,206729.0,270.665,271.9493,270.6272,271.5149,206729.0
2023-05-04 13:30:00,287.51,288.35,287.36,287.91,82064.0,271.5055,272.2987,271.3638,271.8832,82064.0
2023-05-04 14:00:00,287.88,288.05,286.3,286.34,105425.0,271.8549,272.0154,270.3628,270.4006,105425.0
2023-05-04 14:30:00,286.34,286.44,285.58,286.04,130431.0,270.4006,270.495,269.6829,270.1173,130431.0
2023-05-04 15:00:00,286.09,287.06,285.33,285.95,192576.0,270.1645,271.0805,269.4468,270.0323,192576.0
2023-05-04 15:30:00,285.93,286.82,285.72,285.75,622549.0,270.0134,270.8539,269.8151,269.8434,622549.0
2023-05-05 09:30:00,287.17,290.87,286.1,289.22,336381.0,271.1844,274.6784,270.1739,273.1203,336381.0
2023-05-05 10:00:00,289.25,289.66,287.9,288.18,234670.0,273.1486,273.5358,271.8737,272.1382,234670.0
2023-05-05 10:30:00,288.18,288.6,286.6,286.62,221587.0,272.1382,272.5348,270.6461,270.665,221587.0
2023-05-05 11:00:00,286.69,288.67,286.69,288.6,150788.0,270.7311,272.6009,270.7311,272.5348,150788.0
2023-05-05 11:30:00,288.63,288.78,287.21,287.91,104527.0,272.5631,272.7048,271.2222,271.8832,104527.0
2023-05-05 12:00:00,287.9,288.74,287.27,288.4,140382.0,271.8737,272.667,271.2788,272.3459,140382.0
2023-05-05 12:30:00,288.44,288.64,287.26,288.04,73287.0,272.3837,272.5726,271.2694,272.006,73287.0
2023-05-05 13:00:00,288.11,288.92,287.85,288.91,72274.0,272.0721,272.837,271.8265,272.8275,72274.0
2023-05-05 13:30:00,288.93,289.9,288.89,289.75,81101.0,272.8464,273.7624,272.8086,273.6208,81101.0
2023-05-05 14:00:00,289.74,289.82,288.65,288.89,101190.0,273.6113,273.6869,272.582,272.8086,101190.0
2023-05-05 14:30:00,288.88,290.1,288.83,289.72,151500.0,272.7992,273.9513,272.752,273.5924,151500.0
2023-05-05 15:00:00,289.79,290.01,289.15,289.38,116792.0,273.6585,273.8663,273.0542,273.2714,116792.0
2023-05-05 15:30:00,289.29,290.04,289.09,289.65,332175.0,273.1864,273.8946,272.9975,273.5263,332175.0
2023-05-08 09:30:00,289.0,289.84,286.37,286.51,230293.0,272.9125,273.7058,270.4289,270.5611,230293.0
2023-05-08 10:00:00,286.61,287.16,286.21,286.87,161975.0,270.6556,271.1749,270.2778,270.9011,161975.0
2023-05-08 10:30:00,287.0,287.08,285.75,285.77,178542.0,271.0238,271.0994,269.8434,269.8623,178542.0
2023-05-08 11:00:00,285.76,286.0,284.77,284.94,204953.0,269.8529,270.0795,268.918,269.0785,204953.0
2023-05-08 11:30:00,284.94,286.62,284.44,286.48,171357.0,269.0785,270.665,268.6063,270.5328,171357.0
2023-05-08 12:00:00,286.56,286.84,285.93,286.03,90717.0,270.6083,270.8728,270.0134,270.1078,90717.0
2023-05-08 12:30:00,286.02,286.42,285.79,286.23,121868.0,270.0984,270.4761,269.8812,270.2967,121868.0
2023-05-08 13:00:00,286.23,286.4,285.88,286.02,78594.0,270.2967,270.4572,269.9662,270.0984,78594.0
2023-05-08 13:30:00,286.01,286.94,285.98,286.84,92775.0,270.089,270.9672,270.0606,270.8728,92775.0
2023-05-08 14:00:00,286.87,287.4,285.92,287.21,104266.0,270.9011,271.4016,270.004,271.2222,104266.0
2023-05-08 14:30:00,287.21,287.88,287.15,287.7,98118.0,271.2222,271.8549,271.1655,271.6849,98118.0
2023-05-08 15:00:00,287.74,287.78,287.15,287.25,93922.0,271.7227,271.7604,271.1655,271.2599,93922.0
2023-05-08 15:30:00,287.21,287.98,287.16,287.93,366270.0,271.2222,271.9493,271.1749,271.9021,366270.0
2023-05-09 09:30:00,286.17,288.14,285.76,287.83,195713.0,270.24,272.1004,269.8529,271.8076,195713.0
2023-05-09 10:00:00,287.81,288.74,287.19,288.66,100287.0,271.7888,272.667,271.2033,272.5914,100287.0
2023-05-09 10:30:00,288.76,289.33,288.35,288.98,89728.0,272.6859,273.2241,272.2987,272.8936,89728.0
2023-05-09 11:00:00,288.96,289.35,288.36,288.74,64677.0,272.8747,273.243,272.3081,272.667,64677.0
2023-05-09 11:30:00,288.75,289.57,288.69,288.78,56797.0,272.6764,273.4508,272.6198,272.7048,56797.0
2023-05-09 12:00:00,288.77,288.77,288.23,288.27,33105.0,272.6953,272.6953,272.1854,272.2231,33105.0
2023-05-09 12:30:00,288.29,288.83,288.19,288.72,47052.0,272.242,272.752,272.1476,272.6481,47052.0
2023-05-09 13:00:00,288.72,289.13,288.57,289.05,60782.0,272.6481,273.0353,272.5064,272.9597,60782.0
2023-05-09 13:30:00,289.03,289.7,288.96,289.68,42027.0,272.9408,273.5735,272.8747,273.5547,42027.0
2023-05-09 14:00:00,289.81,290.09,289.7,289.74,68888.0,273.6774,273.9418,273.5735,273.6113,68888.0
2023-05-09 14:30:00,289.82,290.35,289.46,289.93,68828.0,273.6869,274.1874,273.3469,273.7907,68828.0
2023-05-09 15:00:00,289.95,290.87,289.95,290.78,87152.0,273.8096,274.6784,273.8096,274.5934,87152.0
2023-05-09 15:30:00,290.78,291.06,290.31,290.61,288454.0,274.5934,274.8578,274.1496,274.4329,288454.0
2023-05-10 09:30:00,291.21,293.57,289.92,290.5,283364.0,274.9995,277.2281,273.7813,274.329,283364.0
2023-05-10 10:00:00,290.53,292.11,289.72,289.74,146629.0,274.3573,275.8494,273.5924,273.6113,146629.0
2023-05-10 10:30:00,289.75,289.92,287.72,287.99,145403.0,273.6208,273.7813,271.7038,271.9587,145403.0
2023-05-10 11:00:00,288.09,289.2,288.0,289.15,80275.0,272.0532,273.1014,271.9682,273.0542,80275.0
2023-05-10 11:30:00,289.1,289.78,288.51,288.76,111144.0,273.0069,273.6491,272.4498,272.6859,111144.0
2023-05-10 12:00:00,288.74,288.85,287.94,288.15,50759.0,272.667,272.7709,271.9115,272.1098,50759.0
2023-05-10 12:30:00,288.16,288.38,287.07,287.34,107145.0,272.1193,272.327,271.0899,271.3449,107145.0
2023-05-10 13:00:00,287.27,287.32,285.92,286.09,90670.0,271.2788,271.326,270.004,270.1645,90670.0
2023-05-10 13:30:00,286.03,287.26,285.99,287.13,49561.0,270.1078,271.2694,270.0701,271.1466,49561.0
2023-05-10 14:00:00,287.18,288.09,287.18,287.82,74759.0,271.1938,272.0532,271.1938,271.7982,74759.0
2023-05-10 14:30:00,287.86,288.8,287.68,288.63,77697.0,271.836,272.7236,271.666,272.5631,77697.0
2023-05-10 15:00:00,288.55,289.89,288.49,289.41,137603.0,272.4876,273.753,272.4309,273.2997,137603.0
2023-05-10 15:30:00,289.4,290.0,288.56,288.94,240631.0,273.2902,273.8568,272.497,272.8559,240631.0
2023-05-11 09:30:00,288.74,289.45,285.02,285.88,424345.0,272.667,273.3375,269.1541,269.9662,424345.0
2023-05-11 10:00:00,285.86,287.11,285.83,286.76,211137.0,269.9473,271.1277,269.919,270.7972,211137.0
2023-05-11 10:30:00,286.81,287.08,285.9,287.02,133703.0,270.8444,271.0994,269.9851,271.0427,133703.0
2023-05-11 11:00:00,287.01,287.26,286.61,286.89,133204.0,271.0333,271.2694,270.6556,270.92,133204.0
2023-05-11 11:30:00,286.91,287.66,286.71,287.43,84743.0,270.9389,271.6471,270.75,271.4299,84743.0
2023-05-11 12:00:00,287.45,287.52,286.61,286.86,96390.0,271.4488,271.5149,270.6556,270.8916,96390.0
2023-05-11 12:30:00,286.88,287.08,286.57,286.88,72170.0,270.9105,271.0994,270.6178,270.9105,72170.0
2023-05-11 13:00:00,286.94,286.97,285.69,285.97,122144.0,270.9672,270.9955,269.7868,270.0512,122144.0
2023-05-11 13:30:00,285.95,286.36,285.23,286.26,128325.0,270.0323,270.4195,269.3524,270.325,128325.0
2023-05-11 14:00:00,286.26,286.66,286.0,286.61,91800.0,270.325,270.7028,270.0795,270.6556,91800.0
2023-05-11 14:30:00,286.58,287.21,286.48,286.9,106037.0,270.6272,271.2222,270.5328,270.9294,106037.0
2023-05-11 15:00:00,286.91,287.27,286.64,286.98,121848.0,270.9389,271.2788,270.6839,271.005,121848.0
2023-05-11 15:30:00,286.95,287.82,286.57,287.61,393103.0,270.9766,271.7982,270.6178,271.5999,393103.0
2023-05-12 09:30:00,288.0,290.47,287.66,290.2,212225.0,271.9682,274.3007,271.6471,274.0457,212225.0
2023-05-12 10:00:00,289.91,290.28,288.74,289.33,92266.0,273.7719,274.1213,272.667,273.2241,92266.0
2023-05-12 10:30:00,289.3,289.42,288.74,289.01,101079.0,273.1958,273.3091,272.667,272.922,101079.0
2023-05-12 11:00:00,289.01,289.37,287.71,287.89,120843.0,272.922,273.2619,271.6943,271.8643,120843.0
2023-05-12 11:30:00,287.82,288.84,287.45,288.79,85588.0,271.7982,272.7614,271.4488,272.7142,85588.0
2023-05-12 12:00:00,288.84,289.0,287.51,287.88,80721.0,272.7614,272.9125,271.5055,271.8549,80721.0
2023-05-12 12:30:00,287.88,288.39,287.48,287.73,80858.0,271.8549,272.3365,271.4771,271.7132,80858.0
2023-05-12 13:00:00,287.71,288.92,287.51,288.69,92364.0,271.6943,272.837,271.5055,272.6198,92364.0
2023-05-12 13:30:00,288.66,289.06,288.21,288.33,99237.0,272.5914,272.9692,272.1665,272.2798,99237.0
2023-05-12 14:00:00,288.31,289.15,288.18,288.77,110309.0,272.2609,273.0542,272.1382,272.6953,110309.0
2023-05-12 14:30:00,288.73,289.34,288.21,289.11,120067.0,272.6575,273.2336,272.1665,273.0164,120067.0
2023-05-12 15:00:00,289.16,290.09,289.05,290.07,156733.0,273.0636,273.9418,272.9597,273.9229,156733.0
2023-05-12 15:30:00,290.14,290.97,290.0,290.43,411679.0,273.9891,274.7729,273.8568,274.2629,411679.0
2023-05-15 09:30:00,289.92,290.92,287.78,288.24,298924.0,273.7813,274.7256,271.7604,272.1948,298924.0
2023-05-15 10:00:00,288.19,288.79,287.66,288.31,212286.0,272.1476,272.7142,271.6471,272.2609,212286.0
2023-05-15 10:30:00,288.21,288.68,287.49,288.3,229926.0,272.1665,272.6103,271.4866,272.2515,229926.0
2023-05-15 11:00:00,288.3,289.56,288.2,289.12,145841.0,272.2515,273.4413,272.157,273.0258,145841.0
2023-05-15 11:30:00,289.11,289.31,288.25,288.38,135007.0,273.0164,273.2053,272.2043,272.327,135007.0
2023-05-15 12:00:00,288.35,288.42,286.94,287.81,199735.0,272.2987,272.3648,270.9672,271.7888,199735.0
2023-05-15 12:30:00,287.78,289.12,287.77,289.08,188903.0,271.7604,273.0258,271.751,272.9881,188903.0
2023-05-15 13:00:00,289.07,289.29,288.31,288.34,112882.0,272.9786,273.1864,272.2609,272.2893,112882.0
2023-05-15 13:30:00,288.38,288.71,288.11,288.54,107263.0,272.327,272.6387,272.0721,272.4781,107263.0
2023-05-15 14:00:00,288.56,288.87,288.48,288.66,113555.0,272.497,272.7897,272.4215,272.5914,113555.0
2023-05-15 14:30:00,288.67,288.77,287.52,287.75,194260.0,272.6009,272.6953,271.5149,271.7321,194260.0
2023-05-15 15:00:00,287.75,288.63,287.48,288.48,220937.0,271.7321,272.5631,271.4771,272.4215,220937.0
2023-05-15 15:30:00,288.49,289.13,287.67,288.72,819313.0,272.4309,273.0353,271.6565,272.6481,819313.0
2023-05-16 09:30:00,281.75,286.09,277.09,284.56,2687385.0,266.0661,270.1645,261.6655,268.7197,2687385.0
2023-05-16 10:00:00,284.55,284.81,280.31,282.37,1048037.0,268.7102,268.9558,264.7063,266.6516,1048037.0
2023-05-16 10:30:00,282.43,284.84,281.86,284.15,564905.0,266.7082,268.9841,266.17,268.3325,564905.0
2023-05-16 11:00:00,284.24,285.47,284.17,284.73,528797.0,268.4175,269.579,268.3514,268.8802,528797.0
2023-05-16 11:30:00,284.75,284.75,283.3,284.0,381444.0,268.8991,268.8991,267.5298,268.1908,381444.0
2023-05-16 12:00:00,284.0,284.73,283.04,284.3,333345.0,268.1908,268.8802,267.2843,268.4741,333345.0
2023-05-16 12:30:00,284.24,285.6,284.19,284.49,317983.0,268.4175,269.7018,268.3703,268.6536,317983.0
2023-05-16 13:00:00,284.54,284.79,283.46,283.86,259656.0,268.7008,268.9369,267.6809,268.0586,259656.0
2023-05-16 13:30:00,283.86,284.08,283.25,283.85,233684.0,268.0586,268.2664,267.4826,268.0492,233684.0
2023-05-16 14:00:00,283.82,283.9,282.77,283.63,216910.0,268.0209,268.0964,267.0293,267.8414,216910.0
2023-05-16 14:30:00,283.63,284.31,283.3,284.23,199246.0,267.8414,268.4836,267.5298,268.408,199246.0
2023-05-16 15:00:00,284.21,284.94,283.66,283.94,290974.0,268.3892,269.0785,267.8698,268.1342,290974.0
2023-05-16 15:30:00,283.91,283.91,281.92,282.34,818407.0,268.1059,268.1059,266.2266,266.6232,818407.0
2023-05-17 09:30:00,282.15,288.12,281.21,287.92,827405.0,266.4438,272.0815,265.5562,271.8926,827405.0
2023-05-17 10:00:00,287.94,290.38,287.56,289.49,655637.0,271.9115,274.2157,271.5527,273.3752,655637.0
2023-05-17 10:30:00,289.5,292.5,288.9,291.49,421233.0,273.3847,276.2177,272.8181,275.2639,421233.0
2023-05-17 11:00:00,291.5,291.69,290.25,290.93,250815.0,275.2733,275.4528,274.0929,274.7351,250815.0
2023-05-17 11:30:00,290.9,291.08,289.77,290.2,218501.0,274.7067,274.8767,273.6396,274.0457,218501.0
2023-05-17 12:00:00,290.25,291.93,290.01,291.93,222398.0,274.0929,275.6794,273.8663,275.6794,222398.0
2023-05-17 12:30:00,291.92,293.8,291.78,293.51,354946.0,275.67,277.4453,275.5378,277.1715,354946.0
2023-05-17 13:00:00,293.56,294.05,293.05,293.68,212019.0,277.2187,277.6814,276.7371,277.332,212019.0
2023-05-17 13:30:00,293.65,293.78,292.63,293.01,198066.0,277.3037,277.4264,276.3404,276.6993,198066.0
2023-05-17 14:00:00,293.04,293.26,292.57,293.19,196971.0,276.7276,276.9354,276.2838,276.8693,196971.0
2023-05-17 14:30:00,293.19,293.5,291.11,291.22,331150.0,276.8693,277.162,274.9051,275.0089,331150.0
2023-05-17 15:00:00,291.23,292.12,291.05,291.57,255668.0,275.0184,275.8588,274.8484,275.3395,255668.0
2023-05-17 15:30:00,291.61,292.92,291.55,292.44,724476.0,275.3772,276.6143,275.3206,276.161,724476.0
2023-05-18 09:30:00,292.65,295.93,291.74,292.29,474009.0,276.3593,279.4567,275.5,276.0194,474009.0
2023-05-18 10:00:00,292.31,293.72,292.28,293.28,227221.0,276.0383,277.3698,276.0099,276.9543,227221.0
2023-05-18 10:30:00,293.38,294.31,293.03,294.01,165183.0,277.0487,277.9269,276.7182,277.6436,165183.0
2023-05-18 11:00:00,294.04,294.62,291.89,291.92,195787.0,277.672,278.2197,275.6416,275.67,195787.0
2023-05-18 11:30:00,291.99,293.34,291.83,292.76,169779.0,275.7361,277.0109,275.585,276.4632,169779.0
2023-05-18 12:00:00,292.7,292.93,291.86,292.36,143061.0,276.4065,276.6237,275.6133,276.0855,143061.0
2023-05-18 12:30:00,292.32,293.0,291.99,292.35,94685.0,276.0477,276.6898,275.7361,276.076,94685.0
2023-05-18 13:00:00,292.38,292.99,292.19,292.19,134488.0,276.1044,276.6804,275.9249,275.9249,134488.0
2023-05-18 13:30:00,292.09,292.66,291.6,291.81,159456.0,275.8305,276.3688,275.3678,275.5661,159456.0
2023-05-18 14:00:00,291.84,292.9,291.74,292.57,109551.0,275.5944,276.5954,275.5,276.2838,109551.0
2023-05-18 14:30:00,292.62,293.13,292.52,293.05,88260.0,276.331,276.8126,276.2366,276.7371,88260.0
2023-05-18 15:00:00,293.07,293.5,292.53,293.29,131333.0,276.756,277.162,276.246,276.9637,131333.0
2023-05-18 15:30:00,293.35,295.52,293.32,295.11,531463.0,277.0204,279.0696,276.992,278.6824,531463.0
2023-05-19 09:30:00,295.76,295.76,291.62,292.43,475716.0,279.2962,279.2962,275.3867,276.1516,475716.0
2023-05-19 10:00:00,292.45,294.25,292.38,293.21,130247.0,276.1705,277.8703,276.1044,276.8882,130247.0
2023-05-19 10:30:00,293.13,293.63,292.81,293.39,136547.0,276.8126,277.2848,276.5104,277.0581,136547.0
2023-05-19 11:00:00,293.34,293.5,290.63,290.79,206952.0,277.0109,277.162,274.4518,274.6029,206952.0
2023-05-19 11:30:00,290.77,291.47,290.07,290.9,172021.0,274.584,275.245,273.9229,274.7067,172021.0
2023-05-19 12:00:00,290.84,291.06,290.21,290.4,108443.0,274.6501,274.8578,274.0552,274.2346,108443.0
2023-05-19 12:30:00,290.33,291.7,289.95,291.48,115798.0,274.1685,275.4622,273.8096,275.2545,115798.0
2023-05-19 13:00:00,291.5,291.8,291.12,291.38,87226.0,275.2733,275.5566,274.9145,275.16,87226.0
2023-05-19 13:30:00,291.35,291.56,290.89,290.89,55011.0,275.1317,275.33,274.6973,274.6973,55011.0
2023-05-19 14:00:00,290.96,291.73,290.8,291.53,87280.0,274.7634,275.4905,274.6123,275.3017,87280.0
2023-05-19 14:30:00,291.41,291.86,291.13,291.63,95733.0,275.1884,275.6133,274.9239,275.3961,95733.0
2023-05-19 15:00:00,291.65,291.79,291.05,291.17,99863.0,275.415,275.5472,274.8484,274.9617,99863.0
2023-05-19 15:30:00,291.17,291.31,290.76,290.86,366974.0,274.9617,275.0939,274.5745,274.669,366974.0
2023-05-22 09:30:00,290.73,292.99,290.13,290.14,276312.0,274.5462,276.6804,273.9796,273.9891,276312.0
2023-05-22 10:00:00,290.14,290.53,288.63,290.1,251855.0,273.9891,274.3573,272.5631,273.9513,251855.0
2023-05-22 10:30:00,290.2,290.2,288.08,288.8,149802.0,274.0457,274.0457,272.0437,272.7236,149802.0
2023-05-22 11:00:00,288.82,289.74,288.72,289.11,118066.0,272.7425,273.6113,272.6481,273.0164,118066.0
2023-05-22 11:30:00,289.15,289.72,288.53,289.38,131776.0,273.0542,273.5924,272.4687,273.2714,131776.0
2023-05-22 12:00:00,289.44,289.61,288.9,289.2,89072.0,273.328,273.4886,272.8181,273.1014,89072.0
2023-05-22 12:30:00,289.2,290.65,289.2,290.37,103693.0,273.1014,274.4707,273.1014,274.2062,103693.0
2023-05-22 13:00:00,290.32,291.24,290.18,290.93,84340.0,274.159,275.0278,274.0268,274.7351,84340.0
2023-05-22 13:30:00,290.88,291.25,290.54,290.54,82988.0,274.6879,275.0373,274.3668,274.3668,82988.0
2023-05-22 14:00:00,290.55,291.33,290.49,291.33,96689.0,274.3762,275.1128,274.3196,275.1128,96689.0
2023-05-22 14:30:00,291.34,291.86,290.96,291.58,111024.0,275.1223,275.6133,274.7634,275.3489,111024.0
2023-05-22 15:00:00,291.56,291.91,291.12,291.43,120968.0,275.33,275.6605,274.9145,275.2072,120968.0
2023-05-22 15:30:00,291.4,291.53,290.63,290.71,418536.0,275.1789,275.3017,274.4518,274.5273,418536.0
2023-05-23 09:30:00,289.28,293.88,289.28,293.5,407354.0,273.1769,277.5209,273.1769,277.162,407354.0
2023-05-23 10:00:00,293.49,295.99,293.3,295.71,284280.0,277.1526,279.5134,276.9731,279.249,284280.0
2023-05-23 10:30:00,295.69,297.78,295.6,296.76,324695.0,279.2301,281.2038,279.1451,280.2405,324695.0
2023-05-23 11:00:00,296.72,297.44,296.1,297.18,184767.0,280.2028,280.8827,279.6173,280.6372,184767.0
2023-05-23 11:30:00,297.19,297.26,296.36,296.99,120078.0,280.6466,280.7127,279.8628,280.4577,120078.0
2023-05-23 12:00:00,297.0,297.61,296.54,296.55,98628.0,280.4672,281.0432,280.0328,280.0422,98628.0
2023-05-23 12:30:00,296.59,296.69,295.4,295.57,181473.0,280.08,280.1744,278.9562,279.1168,181473.0
2023-05-23 13:00:00,295.57,295.62,294.26,294.26,242095.0,279.1168,279.164,277.8797,277.8797,242095.0
2023-05-23 13:30:00,294.12,295.28,293.75,295.1,103576.0,277.7475,278.8429,277.3981,278.6729,103576.0
2023-05-23 14:00:00,295.07,295.68,293.54,294.46,164033.0,278.6446,279.2207,277.1998,278.0686,164033.0
2023-05-23 14:30:00,294.42,295.56,294.19,295.42,115238.0,278.0308,279.1073,277.8136,278.9751,115238.0
2023-05-23 15:00:00,295.42,295.88,294.81,295.85,150256.0,278.9751,279.4095,278.3991,279.3812,150256.0
2023-05-23 15:30:00,295.86,296.44,294.79,295.0,604822.0,279.3906,279.9384,278.3802,278.5785,604822.0
2023-05-24 09:30:00,297.37,297.53,292.03,292.41,338672.0,280.8166,280.9677,275.7738,276.1327,338672.0
2023-05-24 10:00:00,292.5,293.11,290.93,291.48,202340.0,276.2177,276.7937,274.7351,275.2545,202340.0
2023-05-24 10:30:00,291.44,292.23,290.84,290.88,174312.0,275.2167,275.9627,274.6501,274.6879,174312.0
2023-05-24 11:00:00,290.86,292.17,290.37,291.5,167115.0,274.669,275.9061,274.2062,275.2733,167115.0
2023-05-24 11:30:00,291.38,291.56,290.24,290.89,136276.0,275.16,275.33,274.0835,274.6973,136276.0
2023-05-24 12:00:00,290.75,291.31,290.18,290.3,112971.0,274.5651,275.0939,274.0268,274.1401,112971.0
2023-05-24 12:30:00,290.3,291.42,290.18,291.2,91864.0,274.1401,275.1978,274.0268,274.99,91864.0
2023-05-24 13:00:00,291.23,291.87,290.63,291.35,104968.0,275.0184,275.6228,274.4518,275.1317,104968.0
2023-05-24 13:30:00,291.3,292.02,291.3,291.55,82042.0,275.0845,275.7644,275.0845,275.3206,82042.0
2023-05-24 14:00:00,291.59,291.69,290.37,290.66,114617.0,275.3583,275.4528,274.2062,274.4801,114617.0
2023-05-24 14:30:00,290.66,291.37,290.45,291.05,106927.0,274.4801,275.1506,274.2818,274.8484,106927.0
2023-05-24 15:00:00,291.0,292.05,290.69,291.76,165715.0,274.8012,275.7927,274.5084,275.5189,165715.0
2023-05-24 15:30:00,291.78,292.51,290.51,291.09,487824.0,275.5378,276.2271,274.3385,274.8862,487824.0
2023-05-25 09:30:00,291.79,291.79,289.7,290.53,251045.0,275.5472,275.5472,273.5735,274.3573,251045.0
2023-05-25 10:00:00,290.6,291.08,289.02,289.25,168650.0,274.4234,274.8767,272.9314,273.1486,168650.0
2023-05-25 10:30:00,289.3,289.74,288.43,289.31,162866.0,273.1958,273.6113,272.3742,273.2053,162866.0
2023-05-25 11:00:00,289.38,289.99,288.11,288.19,145691.0,273.2714,273.8474,272.0721,272.1476,145691.0
2023-05-25 11:30:00,288.11,288.23,287.04,287.84,136407.0,272.0721,272.1854,271.0616,271.8171,136407.0
2023-05-25 12:00:00,287.91,288.6,287.79,288.19,90818.0,271.8832,272.5348,271.7699,272.1476,90818.0
2023-05-25 12:30:00,288.23,288.3,287.19,287.3,87189.0,272.1854,272.2515,271.2033,271.3071,87189.0
2023-05-25 13:00:00,287.28,288.03,286.92,287.77,124096.0,271.2883,271.9965,270.9483,271.751,124096.0
2023-05-25 13:30:00,287.77,287.95,287.46,287.94,137017.0,271.751,271.921,271.4582,271.9115,137017.0
2023-05-25 14:00:00,287.95,288.86,287.61,287.64,232448.0,271.921,272.7803,271.5999,271.6282,232448.0
2023-05-25 14:30:00,287.66,287.7,286.06,286.33,168471.0,271.6471,271.6849,270.1362,270.3911,168471.0
2023-05-25 15:00:00,286.39,287.37,286.26,287.27,197956.0,270.4478,271.3732,270.325,271.2788,197956.0
2023-05-25 15:30:00,287.25,287.67,286.61,286.8,556478.0,271.2599,271.6565,270.6556,270.835,556478.0
2023-05-26 09:30:00,287.0,289.32,285.69,288.13,402459.0,271.0238,273.2147,269.7868,272.0909,402459.0
2023-05-26 10:00:00,287.98,290.28,287.82,290.22,224798.0,271.9493,274.1213,271.7982,274.0646,224798.0
2023-05-26 10:30:00,290.25,290.83,289.52,289.61,173375.0,274.0929,274.6406,273.4036,273.4886,173375.0
2023-05-26 11:00:00,289.67,290.6,289.61,290.04,140249.0,273.5452,274.4234,273.4886,273.8946,140249.0
2023-05-26 11:30:00,290.02,290.53,289.67,289.92,149649.0,273.8757,274.3573,273.5452,273.7813,149649.0
2023-05-26 12:00:00,289.96,291.04,289.83,290.93,93022.0,273.8191,274.839,273.6963,274.7351,93022.0
2023-05-26 12:30:00,290.94,291.19,289.85,289.98,101625.0,274.7445,274.9806,273.7152,273.838,101625.0
2023-05-26 13:00:00,289.97,290.63,289.95,290.46,102226.0,273.8285,274.4518,273.8096,274.2912,102226.0
2023-05-26 13:30:00,290.44,291.2,290.1,291.18,101719.0,274.2724,274.99,273.9513,274.9712,101719.0
2023-05-26 14:00:00,291.23,291.55,290.89,291.35,107749.0,275.0184,275.3206,274.6973,275.1317,107749.0
2023-05-26 14:30:00,291.41,292.06,291.24,291.98,129489.0,275.1884,275.8022,275.0278,275.7266,129489.0
2023-05-26 15:00:00,292.0,292.67,291.95,292.51,165922.0,275.7455,276.3782,275.6983,276.2271,165922.0
2023-05-26 15:30:00,292.48,293.3,292.03,292.86,616972.0,276.1988,276.9731,275.7738,276.5576,616972.0
2023-05-30 09:30:00,293.28,294.45,289.41,290.05,411198.0,276.9543,278.0591,273.2997,273.9041,411198.0
2023-05-30 10:00:00,290.06,291.27,289.04,289.37,293421.0,273.9135,275.0562,272.9503,273.2619,293421.0
2023-05-30 10:30:00,289.36,290.3,288.95,290.0,181627.0,273.2525,274.1401,272.8653,273.8568,181627.0
2023-05-30 11:00:00,289.94,290.73,289.41,289.87,193362.0,273.8002,274.5462,273.2997,273.7341,193362.0
2023-05-30 11:30:00,289.87,290.54,289.78,290.39,124674.0,273.7341,274.3668,273.6491,274.2251,124674.0
2023-05-30 12:00:00,290.39,290.74,290.06,290.48,116120.0,274.2251,274.5557,273.9135,274.3101,116120.0
2023-05-30 12:30:00,290.48,290.56,289.51,289.59,101821.0,274.3101,274.3857,273.3941,273.4697,101821.0
2023-05-30 13:00:00,289.6,290.24,289.23,289.81,146552.0,273.4791,274.0835,273.1297,273.6774,146552.0
2023-05-30 13:30:00,289.82,290.88,289.51,290.3,151505.0,273.6869,274.6879,273.3941,274.1401,151505.0
2023-05-30 14:00:00,290.33,291.47,290.24,291.2,142781.0,274.1685,275.245,274.0835,274.99,142781.0
2023-05-30 14:30:00,291.16,291.99,291.14,291.7,121618.0,274.9523,275.7361,274.9334,275.4622,121618.0
2023-05-30 15:00:00,291.56,292.47,291.37,292.26,254733.0,275.33,276.1894,275.1506,275.991,254733.0
2023-05-30 15:30:00,292.22,292.89,292.02,292.4,652390.0,275.9533,276.586,275.7644,276.1232,652390.0
2023-05-31 09:30:00,289.59,290.0,284.55,285.62,483539.0,275.4861,275.8761,270.6915,271.7094,483539.0
2023-05-31 10:00:00,285.63,285.73,283.09,283.27,269719.0,271.7189,271.8141,269.3026,269.4739,269719.0
2023-05-31 10:30:00,283.25,283.92,282.14,282.49,281274.0,269.4549,270.0922,268.3989,268.7319,281274.0
2023-05-31 11:00:00,282.46,283.01,282.08,282.85,148046.0,268.7033,269.2265,268.3418,269.0743,148046.0
2023-05-31 11:30:00,282.78,282.78,281.96,282.24,159804.0,269.0077,269.0077,268.2277,268.494,159804.0
2023-05-31 12:00:00,282.3,283.16,282.18,283.15,188909.0,268.5511,269.3692,268.437,269.3597,188909.0
2023-05-31 12:30:00,283.0,283.84,282.75,283.72,132741.0,269.217,270.0161,268.9792,269.902,132741.0
2023-05-31 13:00:00,283.73,284.22,283.66,284.19,118243.0,269.9115,270.3776,269.8449,270.3491,118243.0
2023-05-31 13:30:00,284.23,285.19,284.09,285.12,136357.0,270.3871,271.3004,270.2539,271.2338,136357.0
2023-05-31 14:00:00,285.11,286.5,285.03,286.26,201782.0,271.2243,272.5466,271.1482,272.3183,201782.0
2023-05-31 14:30:00,286.35,286.67,285.7,285.79,163805.0,272.4039,272.7083,271.7855,271.8712,163805.0
2023-05-31 15:00:00,285.78,285.88,285.0,285.44,202334.0,271.8616,271.9568,271.1196,271.5382,202334.0
2023-05-31 15:30:00,285.4,285.45,282.95,283.51,1278014.0,271.5001,271.5477,269.1695,269.7022,1278014.0
2023-06-01 09:30:00,284.05,284.09,279.98,281.08,333701.0,270.2159,270.2539,266.3441,267.3905,333701.0
2023-06-01 10:00:00,281.07,284.45,280.96,284.2,301082.0,267.381,270.5964,267.2764,270.3586,301082.0
2023-06-01 10:30:00,284.26,286.6,284.0,286.31,231443.0,270.4157,272.6417,270.1683,272.3658,231443.0
2023-06-01 11:00:00,286.29,286.36,285.11,286.0,139213.0,272.3468,272.4134,271.2243,272.0709,139213.0
2023-06-01 11:30:00,286.09,286.92,285.69,286.61,83239.0,272.1565,272.9461,271.776,272.6512,83239.0
2023-06-01 12:00:00,286.65,287.51,286.51,287.39,82197.0,272.6893,273.5074,272.5561,273.3932,82197.0
2023-06-01 12:30:00,287.38,288.6,287.35,288.47,107302.0,273.3837,274.5443,273.3552,274.4206,107302.0
2023-06-01 13:00:00,288.46,288.59,287.74,287.91,68151.0,274.4111,274.5348,273.7262,273.8879,68151.0
2023-06-01 13:30:00,287.93,288.9,287.69,288.85,87135.0,273.9069,274.8297,273.6786,274.7821,87135.0
2023-06-01 14:00:00,288.84,288.84,287.82,288.12,91516.0,274.7726,274.7726,273.8023,274.0877,91516.0
2023-06-01 14:30:00,288.16,288.45,287.6,288.45,105663.0,274.1257,274.4016,273.593,274.4016,105663.0
2023-06-01 15:00:00,288.44,289.22,288.32,288.75,174115.0,274.3921,275.1341,274.2779,274.687,174115.0
2023-06-01 15:30:00,288.78,288.88,287.95,288.42,455368.0,274.7155,274.8107,273.926,274.3731,455368.0
2023-06-02 09:30:00,290.65,294.56,289.72,291.75,352705.0,276.4945,280.214,275.6097,277.5409,352705.0
2023-06-02 10:00:00,291.8,293.56,291.59,292.79,175312.0,277.5884,279.2627,277.3887,278.5302,175312.0
2023-06-02 10:30:00,292.8,293.12,292.28,292.74,150353.0,278.5397,278.8442,278.0451,278.4827,150353.0
2023-06-02 11:00:00,292.85,294.74,292.84,293.65,171760.0,278.5873,280.3853,278.5778,279.3483,171760.0
2023-06-02 11:30:00,293.63,293.84,293.09,293.83,100420.0,279.3293,279.5291,278.8156,279.5196,100420.0
2023-06-02 12:00:00,293.81,294.53,293.79,294.06,85814.0,279.5006,280.1855,279.4815,279.7384,85814.0
2023-06-02 12:30:00,294.1,294.33,293.5,294.13,105037.0,279.7764,279.9952,279.2057,279.805,105037.0
2023-06-02 13:00:00,294.16,295.59,293.96,295.58,107255.0,279.8335,281.1939,279.6432,281.1843,107255.0
2023-06-02 13:30:00,295.59,295.82,294.81,295.73,109892.0,281.1939,281.4127,280.4518,281.327,109892.0
2023-06-02 14:00:00,295.74,295.87,295.02,295.13,67854.0,281.3366,281.4602,280.6516,280.7563,67854.0
2023-06-02 14:30:00,295.14,295.78,295.1,295.58,64899.0,280.7658,281.3746,280.7277,281.1843,64899.0
2023-06-02 15:00:00,295.63,296.09,295.07,295.18,161645.0,281.2319,281.6695,280.6992,280.8038,161645.0
2023-06-02 15:30:00,295.19,296.21,294.94,295.93,496767.0,280.8133,281.7837,280.5755,281.5173,496767.0
2023-06-05 09:30:00,295.62,295.75,293.71,293.75,167319.0,281.2224,281.3461,279.4054,279.4435,167319.0
2023-06-05 10:00:00,293.81,295.72,293.6,294.49,128488.0,279.5006,281.3175,279.3008,280.1474,128488.0
2023-06-05 10:30:00,294.52,295.12,293.33,293.69,101687.0,280.176,280.7468,279.0439,279.3864,101687.0
2023-06-05 11:00:00,293.73,294.87,293.56,294.87,99432.0,279.4244,280.5089,279.2627,280.5089,99432.0
2023-06-05 11:30:00,294.77,294.92,294.07,294.2,55424.0,280.4138,280.5565,279.7479,279.8716,55424.0
2023-06-05 12:00:00,294.27,294.34,293.5,293.64,75825.0,279.9381,280.0047,279.2057,279.3388,75825.0
2023-06-05 12:30:00,293.65,293.97,293.33,293.69,66903.0,279.3483,279.6528,279.0439,279.3864,66903.0
2023-06-05 13:00:00,293.69,293.8,293.0,293.2,69480.0,279.3864,279.491,278.73,278.9203,69480.0
2023-06-05 13:30:00,293.15,293.15,292.46,292.73,91501.0,278.8727,278.8727,278.2163,278.4732,91501.0
2023-06-05 14:00:00,292.74,292.79,291.73,292.0,87935.0,278.4827,278.5302,277.5219,277.7787,87935.0
2023-06-05 14:30:00,292.07,292.73,291.36,292.54,109357.0,277.8453,278.4732,277.1699,278.2924,109357.0
2023-06-05 15:00:00,292.65,292.78,291.83,292.72,98939.0,278.397,278.5207,277.617,278.4636,98939.0
2023-06-05 15:30:00,292.71,293.5,292.59,293.17,338916.0,278.4541,279.2057,278.34,278.8917,338916.0
2023-06-06 09:30:00,291.82,295.09,291.65,294.5,166403.0,277.6075,280.7182,277.4458,280.1569,166403.0
2023-06-06 10:00:00,294.5,295.42,294.46,294.64,96412.0,280.1569,281.0321,280.1189,280.2901,96412.0
2023-06-06 10:30:00,294.75,295.87,294.64,295.52,86261.0,280.3948,281.4602,280.2901,281.1273,86261.0
2023-06-06 11:00:00,295.69,295.89,294.68,295.07,96466.0,281.289,281.4793,280.3282,280.6992,96466.0
2023-06-06 11:30:00,295.07,295.37,294.64,294.77,70075.0,280.6992,280.9846,280.2901,280.4138,70075.0
2023-06-06 12:00:00,294.76,295.06,294.4,294.81,86700.0,280.4043,280.6897,280.0618,280.4518,86700.0
2023-06-06 12:30:00,294.81,294.97,294.14,294.25,69509.0,280.4518,280.6041,279.8145,279.9191,69509.0
2023-06-06 13:00:00,294.27,294.75,293.79,294.24,90170.0,279.9381,280.3948,279.4815,279.9096,90170.0
2023-06-06 13:30:00,294.24,295.29,294.13,295.18,61274.0,279.9096,280.9085,279.805,280.8038,61274.0
2023-06-06 14:00:00,295.11,295.59,295.04,295.58,61052.0,280.7372,281.1939,280.6706,281.1843,61052.0
2023-06-06 14:30:00,295.58,296.14,295.37,296.07,69378.0,281.1843,281.7171,280.9846,281.6505,69378.0
2023-06-06 15:00:00,296.16,296.92,295.9,296.59,122808.0,281.7361,282.4591,281.4888,282.1452,122808.0
2023-06-06 15:30:00,296.54,296.88,295.9,296.0,343353.0,282.0976,282.421,281.4888,281.5839,343353.0
2023-06-07 09:30:00,297.31,300.59,297.1,299.96,438630.0,282.8301,285.9503,282.6303,285.351,438630.0
2023-06-07 10:00:00,300.05,300.47,299.28,300.23,194249.0,285.4366,285.8362,284.7041,285.6079,194249.0
2023-06-07 10:30:00,300.16,300.62,298.86,299.8,150416.0,285.5413,285.9789,284.3046,285.1988,150416.0
2023-06-07 11:00:00,299.78,300.11,299.22,299.96,108769.0,285.1798,285.4937,284.6471,285.351,108769.0
2023-06-07 11:30:00,299.94,300.11,298.88,299.04,104602.0,285.332,285.4937,284.3236,284.4758,104602.0
2023-06-07 12:00:00,299.04,300.14,299.01,299.94,105776.0,284.4758,285.5223,284.4473,285.332,105776.0
2023-06-07 12:30:00,299.97,300.82,299.96,300.5,118088.0,285.3605,286.1691,285.351,285.8647,118088.0
2023-06-07 13:00:00,300.42,300.43,299.66,300.11,79967.0,285.7886,285.7981,285.0656,285.4937,79967.0
2023-06-07 13:30:00,300.09,300.3,299.83,299.87,90650.0,285.4747,285.6745,285.2274,285.2654,90650.0
2023-06-07 14:00:00,299.9,300.34,299.71,300.02,97346.0,285.294,285.7125,285.1132,285.4081,97346.0
2023-06-07 14:30:00,300.09,300.71,299.86,300.66,113534.0,285.4747,286.0645,285.2559,286.0169,113534.0
2023-06-07 15:00:00,300.64,301.65,300.4,301.62,172294.0,285.9979,286.9587,285.7696,286.9302,172294.0
2023-06-07 15:30:00,301.61,302.2,301.36,301.75,384698.0,286.9207,287.4819,286.6828,287.0539,384698.0
2023-06-08 09:30:00,302.16,305.45,302.16,303.23,461364.0,287.4439,290.5736,287.4439,288.4618,461364.0
2023-06-08 10:00:00,303.15,304.08,302.44,302.6,158451.0,288.3857,289.2704,287.7102,287.8625,158451.0
2023-06-08 10:30:00,302.61,304.03,302.59,303.71,151764.0,287.872,289.2228,287.8529,288.9184,151764.0
2023-06-08 11:00:00,303.78,303.8,302.92,303.05,162209.0,288.985,289.004,288.1669,288.2905,162209.0
2023-06-08 11:30:00,303.06,303.08,301.6,302.42,122783.0,288.3,288.3191,286.9112,287.6912,122783.0
2023-06-08 12:00:00,302.35,302.7,301.57,302.34,94907.0,287.6246,287.9576,286.8826,287.6151,94907.0
2023-06-08 12:30:00,302.22,302.51,301.82,302.32,97590.0,287.501,287.7768,287.1204,287.5961,97590.0
2023-06-08 13:00:00,302.34,302.58,301.96,301.97,76400.0,287.6151,287.8434,287.2536,287.2631,76400.0
2023-06-08 13:30:00,301.97,302.11,301.42,302.04,81841.0,287.2631,287.3963,286.7399,287.3297,81841.0
2023-06-08 14:00:00,302.08,302.31,301.75,301.96,100543.0,287.3678,287.5866,287.0539,287.2536,100543.0
2023-06-08 14:30:00,301.99,302.1,301.44,301.48,105379.0,287.2822,287.3868,286.7589,286.797,105379.0
2023-06-08 15:00:00,301.48,301.7,301.12,301.23,106474.0,286.797,287.0063,286.4545,286.5592,106474.0
2023-06-08 15:30:00,301.22,301.83,300.79,301.09,344884.0,286.5497,287.13,286.1406,286.426,344884.0
2023-06-09 09:30:00,300.98,301.43,298.86,299.19,208513.0,286.3214,286.7494,284.3046,284.6185,208513.0
2023-06-09 10:00:00,299.19,299.87,298.4,298.74,193554.0,284.6185,285.2654,283.867,284.1904,193554.0
2023-06-09 10:30:00,298.83,299.16,298.04,298.54,185226.0,284.2761,284.59,283.5245,284.0002,185226.0
2023-06-09 11:00:00,298.55,298.65,297.0,297.46,114754.0,284.0097,284.1048,282.5352,282.9728,114754.0
2023-06-09 11:30:00,297.54,298.11,297.0,297.39,111524.0,283.0489,283.5911,282.5352,282.9062,111524.0
2023-06-09 12:00:00,297.46,298.0,297.0,297.69,83816.0,282.9728,283.4865,282.5352,283.1916,83816.0
2023-06-09 12:30:00,297.64,298.02,297.24,297.63,89501.0,283.144,283.5055,282.7635,283.1345,89501.0
2023-06-09 13:00:00,297.58,298.0,296.35,296.61,118845.0,283.0869,283.4865,281.9168,282.1642,118845.0
2023-06-09 13:30:00,296.59,296.76,296.1,296.51,123060.0,282.1452,282.3069,281.679,282.0691,123060.0
2023-06-09 14:00:00,296.48,298.06,296.28,297.7,143160.0,282.0405,283.5436,281.8503,283.2011,143160.0
2023-06-09 14:30:00,297.67,297.77,296.61,296.94,57167.0,283.1726,283.2677,282.1642,282.4781,57167.0
2023-06-09 15:00:00,297.0,297.39,296.87,296.96,84088.0,282.5352,282.9062,282.4115,282.4971,84088.0
2023-06-09 15:30:00,296.94,297.5,296.7,297.38,309272.0,282.4781,283.0108,282.2498,282.8967,309272.0
2023-06-12 09:30:00,298.4,302.61,297.65,302.13,462527.0,283.867,287.872,283.1535,287.4153,462527.0
2023-06-12 10:00:00,302.06,302.46,300.2,300.31,227075.0,287.3488,287.7293,285.5793,285.684,227075.0
2023-06-12 10:30:00,300.32,300.55,298.91,300.23,213766.0,285.6935,285.9123,284.3522,285.6079,213766.0
2023-06-12 11:00:00,300.23,300.74,299.8,300.12,133113.0,285.6079,286.093,285.1988,285.5032,133113.0
2023-06-12 11:30:00,300.06,300.28,299.84,300.23,104648.0,285.4462,285.6554,285.2369,285.6079,104648.0
2023-06-12 12:00:00,300.21,301.03,299.97,300.84,82737.0,285.5889,286.3689,285.3605,286.1882,82737.0
2023-06-12 12:30:00,300.83,301.5,300.66,301.1,71209.0,286.1787,286.816,286.0169,286.4355,71209.0
2023-06-12 13:00:00,301.11,301.93,301.03,301.56,78330.0,286.445,287.2251,286.3689,286.8731,78330.0
2023-06-12 13:30:00,301.61,301.64,300.4,300.46,64672.0,286.9207,286.9492,285.7696,285.8267,64672.0
2023-06-12 14:00:00,300.51,300.97,300.05,300.09,71426.0,285.8742,286.3118,285.4366,285.4747,71426.0
2023-06-12 14:30:00,300.06,300.48,299.97,300.3,98169.0,285.4462,285.8457,285.3605,285.6745,98169.0
2023-06-12 15:00:00,300.32,301.77,300.31,300.79,200846.0,285.6935,287.0729,285.684,286.1406,200846.0
2023-06-12 15:30:00,300.83,301.07,300.34,300.89,340070.0,286.1787,286.407,285.7125,286.2357,340070.0
2023-06-13 09:30:00,302.4,304.12,301.5,302.23,407900.0,287.6722,289.3084,286.816,287.5105,407900.0
2023-06-13 10:00:00,302.18,302.34,298.67,300.19,246436.0,287.4629,287.6151,284.1239,285.5698,246436.0
2023-06-13 10:30:00,300.19,300.84,299.51,300.13,104017.0,285.5698,286.1882,284.9229,285.5127,104017.0
2023-06-13 11:00:00,300.21,301.18,299.29,301.12,131476.0,285.5889,286.5116,284.7137,286.4545,131476.0
2023-06-13 11:30:00,301.19,301.75,300.5,301.44,119029.0,286.5211,287.0539,285.8647,286.7589,119029.0
2023-06-13 12:00:00,301.33,302.2,301.17,301.8,94328.0,286.6543,287.4819,286.5021,287.1014,94328.0
2023-06-13 12:30:00,301.82,301.96,300.84,301.07,79784.0,287.1204,287.2536,286.1882,286.407,79784.0
2023-06-13 13:00:00,301.06,301.7,300.5,300.95,104811.0,286.3975,287.0063,285.8647,286.2928,104811.0
2023-06-13 13:30:00,300.99,301.33,300.62,300.82,92315.0,286.3309,286.6543,285.9789,286.1691,92315.0
2023-06-13 14:00:00,300.81,300.91,300.03,300.25,112627.0,286.1596,286.2548,285.4176,285.6269,112627.0
2023-06-13 14:30:00,300.2,300.31,299.52,299.98,138427.0,285.5793,285.684,284.9325,285.3701,138427.0
2023-06-13 15:00:00,299.99,300.08,299.05,299.12,126003.0,285.3796,285.4652,284.4853,284.5519,126003.0
2023-06-13 15:30:00,299.14,300.27,298.77,300.17,387745.0,284.571,285.6459,284.219,285.5508,387745.0
2023-06-14 09:30:00,300.99,302.56,299.65,300.7,225481.0,286.3309,287.8244,285.0561,286.055,225481.0
2023-06-14 10:00:00,300.7,301.51,299.86,300.29,189198.0,286.055,286.8255,285.2559,285.665,189198.0
2023-06-14 10:30:00,300.25,301.26,300.09,301.05,139359.0,285.6269,286.5877,285.4747,286.3879,139359.0
2023-06-14 11:00:00,301.09,301.45,300.23,300.26,108969.0,286.426,286.7685,285.6079,285.6364,108969.0
2023-06-14 11:30:00,300.34,300.34,299.49,299.67,82807.0,285.7125,285.7125,284.9039,285.0752,82807.0
2023-06-14 12:00:00,299.7,299.8,299.34,299.64,51967.0,285.1037,285.1988,284.7612,285.0466,51967.0
2023-06-14 12:30:00,299.65,299.65,299.12,299.4,41233.0,285.0561,285.0561,284.5519,284.8183,41233.0
2023-06-14 13:00:00,299.41,299.41,298.42,299.01,75135.0,284.8278,284.8278,283.886,284.4473,75135.0
2023-06-14 13:30:00,299.05,299.39,298.78,298.87,48299.0,284.4853,284.8088,284.2285,284.3141,48299.0
2023-06-14 14:00:00,298.76,298.76,295.62,297.03,295752.0,284.2095,284.2095,281.2224,282.5637,295752.0
2023-06-14 14:30:00,297.0,298.51,296.77,298.08,188009.0,282.5352,283.9716,282.3164,283.5626,188009.0
2023-06-14 15:00:00,298.21,299.95,297.75,299.15,205472.0,283.6863,285.3415,283.2487,284.5805,205472.0
2023-06-14 15:30:00,299.16,299.93,298.37,299.77,492961.0,284.59,285.3225,283.8385,285.1703,492961.0
2023-06-15 09:30:00,300.84,302.6,299.58,302.46,411320.0,286.1882,287.8625,284.9895,287.7293,411320.0
2023-06-15 10:00:00,302.46,303.19,300.88,301.95,244733.0,287.7293,288.4237,286.2262,287.2441,244733.0
2023-06-15 10:30:00,301.98,302.12,300.97,301.54,110449.0,287.2726,287.4058,286.3118,286.8541,110449.0
2023-06-15 11:00:00,301.55,302.56,301.33,302.31,144010.0,286.8636,287.8244,286.6543,287.5866,144010.0
2023-06-15 11:30:00,302.31,302.31,301.41,301.49,136588.0,287.5866,287.5866,286.7304,286.8065,136588.0
2023-06-15 12:00:00,301.48,301.8,300.99,301.49,94967.0,286.797,287.1014,286.3309,286.8065,94967.0
2023-06-15 12:30:00,301.51,301.75,301.14,301.52,102828.0,286.8255,287.0539,286.4736,286.8351,102828.0
2023-06-15 13:00:00,301.55,301.61,300.88,301.23,125512.0,286.8636,286.9207,286.2262,286.5592,125512.0
2023-06-15 13:30:00,301.26,301.81,301.02,301.59,106140.0,286.5877,287.1109,286.3594,286.9016,106140.0
2023-06-15 14:00:00,301.64,302.06,301.13,302.0,130872.0,286.9492,287.3488,286.464,287.2917,130872.0
2023-06-15 14:30:00,302.05,303.43,302.01,303.25,114156.0,287.3392,288.652,287.3012,288.4808,114156.0
2023-06-15 15:00:00,303.29,303.43,301.92,302.26,119445.0,288.5188,288.652,287.2156,287.539,119445.0
2023-06-15 15:30:00,302.28,302.47,301.57,302.23,359999.0,287.558,287.7388,286.8826,287.5105,359999.0
2023-06-16 09:30:00,304.34,304.45,301.71,302.53,1532143.0,289.5177,289.6224,287.0158,287.7959,1532143.0
2023-06-16 10:00:00,302.49,305.4,302.48,305.35,270761.0,287.7578,290.5261,287.7483,290.4785,270761.0
2023-06-16 10:30:00,305.33,305.98,303.04,303.53,182926.0,290.4595,291.0778,288.281,288.7472,182926.0
2023-06-16 11:00:00,303.45,303.94,302.84,303.25,94247.0,288.6711,289.1372,288.0908,288.4808,94247.0
2023-06-16 11:30:00,303.32,303.49,302.39,303.38,108899.0,288.5474,288.7091,287.6627,288.6045,108899.0
2023-06-16 12:00:00,303.43,304.16,303.05,304.05,80748.0,288.652,289.3465,288.2905,289.2418,80748.0
2023-06-16 12:30:00,304.01,304.67,303.64,304.55,85839.0,289.2038,289.8316,288.8518,289.7175,85839.0
2023-06-16 13:00:00,304.55,305.21,304.43,304.63,110118.0,289.7175,290.3453,289.6033,289.7936,110118.0
2023-06-16 13:30:00,304.59,305.15,304.45,305.11,92360.0,289.7555,290.2883,289.6224,290.2502,92360.0
2023-06-16 14:00:00,305.04,305.16,303.67,304.05,109767.0,290.1836,290.2978,288.8803,289.2418,109767.0
2023-06-16 14:30:00,304.03,304.07,302.53,302.86,106476.0,289.2228,289.2609,287.7959,288.1098,106476.0
2023-06-16 15:00:00,302.86,303.05,301.66,301.98,169575.0,288.1098,288.2905,286.9682,287.2726,169575.0
2023-06-16 15:30:00,301.97,302.06,300.14,300.47,781168.0,287.2631,287.3488,285.5223,285.8362,781168.0
2023-06-20 09:30:00,299.77,300.12,298.29,299.67,282330.0,285.1703,285.5032,283.7624,285.0752,282330.0
2023-06-20 10:00:00,299.52,301.04,298.23,298.66,173799.0,284.9325,286.3784,283.7053,284.1143,173799.0
2023-06-20 10:30:00,298.67,300.78,298.54,300.47,129001.0,284.1239,286.1311,284.0002,285.8362,129001.0
2023-06-20 11:00:00,300.44,301.36,300.42,301.04,104027.0,285.8077,286.6828,285.7886,286.3784,104027.0
2023-06-20 11:30:00,301.03,301.72,300.77,301.11,97195.0,286.3689,287.0253,286.1216,286.445,97195.0
2023-06-20 12:00:00,301.12,301.85,300.94,301.56,62778.0,286.4545,287.149,286.2833,286.8731,62778.0
2023-06-20 12:30:00,301.6,302.24,301.26,302.14,78374.0,286.9112,287.52,286.5877,287.4249,78374.0
2023-06-20 13:00:00,302.14,302.75,301.69,301.87,98636.0,287.4249,288.0051,286.9968,287.168,98636.0
2023-06-20 13:30:00,301.8,302.32,301.63,301.7,68049.0,287.1014,287.5961,286.9397,287.0063,68049.0
2023-06-20 14:00:00,301.68,302.03,301.62,301.8,50813.0,286.9873,287.3202,286.9302,287.1014,50813.0
2023-06-20 14:30:00,301.81,301.86,301.31,301.76,81934.0,287.1109,287.1585,286.6353,287.0634,81934.0
2023-06-20 15:00:00,301.84,302.2,301.61,301.8,87899.0,287.1395,287.4819,286.9207,287.1014,87899.0
2023-06-20 15:30:00,301.77,302.02,301.14,301.48,318050.0,287.0729,287.3107,286.4736,286.797,318050.0
2023-06-21 09:30:00,302.87,302.87,300.38,301.38,171068.0,288.1193,288.1193,285.7506,286.7019,171068.0
2023-06-21 10:00:00,301.35,302.35,300.17,301.65,109623.0,286.6733,287.6246,285.5508,286.9587,109623.0
2023-06-21 10:30:00,301.77,302.26,301.12,302.26,92177.0,287.0729,287.539,286.4545,287.539,92177.0
2023-06-21 11:00:00,302.22,303.38,302.0,302.93,74682.0,287.501,288.6045,287.2917,288.1764,74682.0
2023-06-21 11:30:00,302.92,302.93,302.35,302.5,56241.0,288.1669,288.1764,287.6246,287.7673,56241.0
2023-06-21 12:00:00,302.54,303.57,302.41,303.33,47760.0,287.8054,288.7852,287.6817,288.5569,47760.0
2023-06-21 12:30:00,303.4,303.45,301.87,301.94,48798.0,288.6235,288.6711,287.168,287.2346,48798.0
2023-06-21 13:00:00,301.94,302.17,301.41,301.48,50157.0,287.2346,287.4534,286.7304,286.797,50157.0
2023-06-21 13:30:00,301.49,302.22,301.43,302.13,56300.0,286.8065,287.501,286.7494,287.4153,56300.0
2023-06-21 14:00:00,302.16,302.51,301.88,302.5,55212.0,287.4439,287.7768,287.1775,287.7673,55212.0
2023-06-21 14:30:00,302.5,302.87,302.2,302.55,56275.0,287.7673,288.1193,287.4819,287.8149,56275.0
2023-06-21 15:00:00,302.55,302.55,301.08,301.15,76281.0,287.8149,287.8149,286.4165,286.4831,76281.0
2023-06-21 15:30:00,301.17,301.21,300.37,300.77,249082.0,286.5021,286.5402,285.7411,286.1216,249082.0
2023-06-22 09:30:00,301.5,301.67,299.7,300.26,204146.0,286.816,286.9777,285.1037,285.6364,204146.0
2023-06-22 10:00:00,300.42,301.64,299.6,301.37,99706.0,285.7886,286.9492,285.0086,286.6924,99706.0
2023-06-22 10:30:00,301.42,301.94,301.04,301.77,135693.0,286.7399,287.2346,286.3784,287.0729,135693.0
2023-06-22 11:00:00,301.77,302.84,301.67,302.33,167907.0,287.0729,288.0908,286.9777,287.6056,167907.0
2023-06-22 11:30:00,302.35,302.38,300.92,301.15,77754.0,287.6246,287.6532,286.2643,286.4831,77754.0
2023-06-22 12:00:00,301.22,301.27,300.4,300.76,96205.0,286.5497,286.5972,285.7696,286.1121,96205.0
2023-06-22 12:30:00,300.69,301.49,300.69,301.05,48575.0,286.0455,286.8065,286.0455,286.3879,48575.0
2023-06-22 13:00:00,301.06,301.17,300.36,300.75,54988.0,286.3975,286.5021,285.7315,286.1026,54988.0
2023-06-22 13:30:00,300.78,301.16,300.4,301.1,55437.0,286.1311,286.4926,285.7696,286.4355,55437.0
2023-06-22 14:00:00,301.14,301.26,300.35,301.0,64263.0,286.4736,286.5877,285.722,286.3404,64263.0
2023-06-22 14:30:00,300.97,301.51,300.5,300.93,87378.0,286.3118,286.8255,285.8647,286.2738,87378.0
2023-06-22 15:00:00,300.89,301.32,300.51,300.53,89588.0,286.2357,286.6448,285.8742,285.8933,89588.0
2023-06-22 15:30:00,300.56,301.21,300.04,301.2,473535.0,285.9218,286.5402,285.4271,286.5306,473535.0
2023-06-23 09:30:00,300.32,301.89,299.1,301.73,181647.0,285.6935,287.187,284.5329,287.0348,181647.0
2023-06-23 10:00:00,301.72,302.32,300.66,301.89,135461.0,287.0253,287.5961,286.0169,287.187,135461.0
2023-06-23 10:30:00,301.89,302.0,300.33,301.24,116570.0,287.187,287.2917,285.703,286.5687,116570.0
2023-06-23 11:00:00,301.24,301.32,300.52,301.2,80315.0,286.5687,286.6448,285.8838,286.5306,80315.0
2023-06-23 11:30:00,301.16,301.41,300.72,301.4,63566.0,286.4926,286.7304,286.074,286.7209,63566.0
2023-06-23 12:00:00,301.47,301.68,301.14,301.53,58564.0,286.7875,286.9873,286.4736,286.8446,58564.0
2023-06-23 12:30:00,301.57,302.07,301.46,301.93,101729.0,286.8826,287.3583,286.778,287.2251,101729.0
2023-06-23 13:00:00,301.93,301.97,300.9,301.14,65180.0,287.2251,287.2631,286.2452,286.4736,65180.0
2023-06-23 13:30:00,301.17,301.59,300.48,300.56,73461.0,286.5021,286.9016,285.8457,285.9218,73461.0
2023-06-23 14:00:00,300.57,300.59,300.07,300.31,75221.0,285.9313,285.9503,285.4557,285.684,75221.0
2023-06-23 14:30:00,300.31,300.4,299.58,300.09,85614.0,285.684,285.7696,284.9895,285.4747,85614.0
2023-06-23 15:00:00,300.05,300.83,299.89,300.54,122416.0,285.4366,286.1787,285.2844,285.9028,122416.0
2023-06-23 15:30:00,300.57,301.13,300.4,300.81,382122.0,285.9313,286.464,285.7696,286.1596,382122.0
2023-06-26 09:30:00,302.67,305.28,301.98,304.77,246841.0,287.929,290.4119,287.2726,289.9268,246841.0
2023-06-26 10:00:00,304.78,305.32,303.77,304.19,141322.0,289.9363,290.45,288.9755,289.375,141322.0
2023-06-26 10:30:00,304.15,304.65,303.5,304.13,84838.0,289.337,289.8126,288.7186,289.3179,84838.0
2023-06-26 11:00:00,304.17,304.86,303.91,304.71,83122.0,289.356,290.0124,289.1087,289.8697,83122.0
2023-06-26 11:30:00,304.7,306.06,304.58,306.0,123704.0,289.8602,291.1539,289.746,291.0969,123704.0
2023-06-26 12:00:00,306.01,306.03,305.4,305.86,96503.0,291.1064,291.1254,290.5261,290.9637,96503.0
2023-06-26 12:30:00,305.82,306.95,305.56,306.88,112773.0,290.9256,292.0006,290.6783,291.934,112773.0
2023-06-26 13:00:00,306.92,307.29,306.69,307.29,114003.0,291.9721,292.324,291.7533,292.324,114003.0
2023-06-26 13:30:00,307.29,307.55,306.52,306.71,135561.0,292.324,292.5714,291.5915,291.7723,135561.0
2023-06-26 14:00:00,306.65,306.76,305.93,306.62,95114.0,291.7152,291.8198,291.0303,291.6867,95114.0
2023-06-26 14:30:00,306.57,307.98,306.5,307.6,130230.0,291.6391,292.9804,291.5725,292.6189,130230.0
2023-06-26 15:00:00,307.61,308.7,307.59,308.68,193788.0,292.6285,293.6654,292.6094,293.6463,193788.0
2023-06-26 15:30:00,308.69,309.21,307.7,307.93,545278.0,293.6559,294.1505,292.7141,292.9329,545278.0
2023-06-27 09:30:00,308.15,311.24,307.89,310.18,456421.0,293.1422,296.0817,292.8948,295.0733,456421.0
2023-06-27 10:00:00,310.32,312.24,309.7,312.06,299371.0,295.2065,297.033,294.6167,296.8617,299371.0
2023-06-27 10:30:00,312.08,313.3,311.88,313.11,365792.0,296.8807,298.0413,296.6905,297.8606,365792.0
2023-06-27 11:00:00,313.11,313.92,313.08,313.66,183537.0,297.8606,298.6311,297.832,298.3838,183537.0
2023-06-27 11:30:00,313.66,314.55,313.44,314.13,183805.0,298.3838,299.2305,298.1745,298.8309,183805.0
2023-06-27 12:00:00,314.14,314.35,313.7,314.13,137929.0,298.8404,299.0402,298.4218,298.8309,137929.0
2023-06-27 12:30:00,314.2,314.34,313.59,313.79,119948.0,298.8975,299.0307,298.3172,298.5075,119948.0
2023-06-27 13:00:00,313.83,314.62,313.64,314.58,161561.0,298.5455,299.297,298.3648,299.259,161561.0
2023-06-27 13:30:00,314.56,315.12,314.17,315.0,168596.0,299.24,299.7727,298.869,299.6585,168596.0
2023-06-27 14:00:00,315.06,315.27,314.84,315.24,162146.0,299.7156,299.9154,299.5063,299.8868,162146.0
2023-06-27 14:30:00,315.25,315.47,314.96,315.22,138432.0,299.8964,300.1056,299.6205,299.8678,138432.0
2023-06-27 15:00:00,315.18,315.36,314.3,314.36,162547.0,299.8298,300.001,298.9926,299.0497,162547.0
2023-06-27 15:30:00,314.36,314.37,313.59,313.68,468465.0,299.0497,299.0592,298.3172,298.4028,468465.0
2023-06-28 09:30:00,312.0,312.94,310.5,312.48,264576.0,296.8046,297.6989,295.3777,297.2613,264576.0
2023-06-28 10:00:00,312.39,312.6,309.83,310.51,177944.0,297.1757,297.3754,294.7403,295.3872,177944.0
2023-06-28 10:30:00,310.48,310.8,308.94,309.07,147558.0,295.3587,295.6631,293.8937,294.0173,147558.0
2023-06-28 11:00:00,309.07,309.39,308.32,309.3,153275.0,294.0173,294.3218,293.3039,294.2361,153275.0
2023-06-28 11:30:00,309.4,309.77,308.95,309.14,86093.0,294.3313,294.6833,293.9032,294.0839,86093.0
2023-06-28 12:00:00,309.03,309.42,308.54,309.03,99339.0,293.9793,294.3503,293.5132,293.9793,99339.0
2023-06-28 12:30:00,309.03,309.06,306.75,307.17,174373.0,293.9793,294.0078,291.8103,292.2099,174373.0
2023-06-28 13:00:00,307.24,307.94,306.85,307.82,78327.0,292.2765,292.9424,291.9055,292.8282,78327.0
2023-06-28 13:30:00,307.79,307.88,307.16,307.39,72215.0,292.7997,292.8853,292.2004,292.4192,72215.0
2023-06-28 14:00:00,307.42,307.86,307.06,307.46,89100.0,292.4477,292.8663,292.1052,292.4858,89100.0
2023-06-28 14:30:00,307.45,307.61,306.86,307.17,101071.0,292.4762,292.6285,291.915,292.2099,101071.0
2023-06-28 15:00:00,307.2,307.41,306.55,306.74,104411.0,292.2384,292.4382,291.6201,291.8008,104411.0
2023-06-28 15:30:00,306.71,306.83,306.06,306.63,434687.0,291.7723,291.8864,291.1539,291.6962,434687.0
2023-06-29 09:30:00,306.78,307.11,304.03,306.28,260345.0,291.8389,292.1528,289.2228,291.3632,260345.0
2023-06-29 10:00:00,306.37,307.22,305.6,306.53,141962.0,291.4488,292.2574,290.7163,291.6011,141962.0
2023-06-29 10:30:00,306.45,306.66,305.37,305.48,101735.0,291.5249,291.7247,290.4975,290.6022,101735.0
2023-06-29 11:00:00,305.42,305.93,304.95,305.56,90614.0,290.5451,291.0303,290.098,290.6783,90614.0
2023-06-29 11:30:00,305.59,305.99,305.24,305.51,73894.0,290.7068,291.0873,290.3739,290.6307,73894.0
2023-06-29 12:00:00,305.54,306.82,305.18,306.62,110617.0,290.6593,291.8769,290.3168,291.6867,110617.0
2023-06-29 12:30:00,306.76,307.25,306.56,306.93,57286.0,291.8198,292.286,291.6296,291.9816,57286.0
2023-06-29 13:00:00,306.91,307.34,306.24,307.24,91343.0,291.9625,292.3716,291.3252,292.2765,91343.0
2023-06-29 13:30:00,307.26,307.8,307.05,307.13,94146.0,292.2955,292.8092,292.0957,292.1718,94146.0
2023-06-29 14:00:00,307.04,307.4,306.15,307.36,75296.0,292.0862,292.4287,291.2396,292.3906,75296.0
2023-06-29 14:30:00,307.38,307.83,307.12,307.61,97010.0,292.4097,292.8377,292.1623,292.6285,97010.0
2023-06-29 15:00:00,307.59,308.13,307.46,307.67,128018.0,292.6094,293.1231,292.4858,292.6855,128018.0
2023-06-29 15:30:00,307.66,308.02,307.12,308.01,287018.0,292.676,293.0185,292.1623,293.009,287018.0
2023-06-30 09:30:00,309.58,310.49,308.63,309.61,200919.0,294.5025,295.3682,293.5988,294.531,200919.0
2023-06-30 10:00:00,309.7,310.5,309.6,309.98,100261.0,294.6167,295.3777,294.5215,294.883,100261.0
2023-06-30 10:30:00,310.03,310.34,308.3,309.55,115105.0,294.9306,295.2255,293.2848,294.474,115105.0
2023-06-30 11:00:00,309.57,310.11,309.15,309.46,73581.0,294.493,295.0067,294.0934,294.3884,73581.0
2023-06-30 11:30:00,309.45,309.58,308.75,309.04,70542.0,294.3788,294.5025,293.7129,293.9888,70542.0
2023-06-30 12:00:00,309.01,309.84,308.87,309.78,49785.0,293.9603,294.7498,293.8271,294.6928,49785.0
2023-06-30 12:30:00,309.75,310.14,309.64,309.98,67084.0,294.6642,295.0352,294.5596,294.883,67084.0
2023-06-30 13:00:00,310.03,310.25,309.81,310.25,62271.0,294.9306,295.1399,294.7213,295.1399,62271.0
2023-06-30 13:30:00,310.25,310.45,309.97,310.33,51550.0,295.1399,295.3301,294.8735,295.216,51550.0
2023-06-30 14:00:00,310.34,310.84,310.3,310.75,63972.0,295.2255,295.7011,295.1874,295.6155,63972.0
2023-06-30 14:30:00,310.72,311.33,310.61,311.14,77463.0,295.587,296.1673,295.4823,295.9865,77463.0
2023-06-30 15:00:00,311.18,311.23,310.43,310.88,88875.0,296.0246,296.0721,295.3111,295.7392,88875.0
2023-06-30 15:30:00,310.88,311.43,310.47,310.48,347941.0,295.7392,296.2624,295.3492,295.3587,347941.0
2023-07-03 09:30:00,309.78,310.75,308.9,310.09,191677.0,294.6928,295.6155,293.8556,294.9877,191677.0
2023-07-03 10:00:00,310.2,310.63,309.74,310.48,94335.0,295.0923,295.5014,294.6547,295.3587,94335.0
2023-07-03 10:30:00,310.48,310.69,309.81,310.5,86314.0,295.3587,295.5584,294.7213,295.3777,86314.0
2023-07-03 11:00:00,310.46,311.4,309.9,310.34,90323.0,295.3396,296.2339,294.8069,295.2255,90323.0
2023-07-03 11:30:00,310.43,310.67,310.02,310.55,54301.0,295.3111,295.5394,294.9211,295.4253,54301.0
2023-07-03 12:00:00,310.6,311.23,310.53,310.72,52396.0,295.4728,296.0721,295.4062,295.587,52396.0
2023-07-03 12:30:00,310.73,310.78,310.07,310.11,150703.0,295.5965,295.6441,294.9686,295.0067,150703.0
2023-07-05 09:30:00,310.5,311.88,310.41,311.43,261140.0,295.3777,296.6905,295.2921,296.2624,261140.0
2023-07-05 10:00:00,311.48,312.3,310.7,310.8,172066.0,296.31,297.09,295.568,295.6631,172066.0
2023-07-05 10:30:00,310.8,311.23,310.19,310.9,103666.0,295.6631,296.0721,295.0828,295.7582,103666.0
2023-07-05 11:00:00,310.9,311.33,310.68,311.07,52508.0,295.7582,296.1673,295.5489,295.9199,52508.0
2023-07-05 11:30:00,311.02,311.17,310.52,310.69,54927.0,295.8724,296.0151,295.3967,295.5584,54927.0
2023-07-05 12:00:00,310.65,311.14,310.08,310.96,72895.0,295.5204,295.9865,294.9782,295.8153,72895.0
2023-07-05 12:30:00,311.01,311.15,310.56,310.96,35506.0,295.8629,295.996,295.4348,295.8153,35506.0
2023-07-05 13:00:00,310.94,310.94,310.44,310.85,36413.0,295.7963,295.7963,295.3206,295.7107,36413.0
2023-07-05 13:30:00,310.77,311.1,310.74,310.91,40405.0,295.6345,295.9485,295.606,295.7677,40405.0
2023-07-05 14:00:00,310.95,311.07,309.99,310.33,77171.0,295.8058,295.9199,294.8925,295.216,77171.0
2023-07-05 14:30:00,310.34,310.89,310.28,310.77,58952.0,295.2255,295.7487,295.1684,295.6345,58952.0
2023-07-05 15:00:00,310.82,311.47,310.71,311.1,72446.0,295.6821,296.3005,295.5775,295.9485,72446.0
2023-07-05 15:30:00,311.07,311.1,310.62,310.77,182017.0,295.9199,295.9485,295.4919,295.6345,182017.0
2023-07-06 09:30:00,306.84,307.98,305.5,306.08,263775.0,291.896,292.9804,290.6212,291.173,263775.0
2023-07-06 10:00:00,305.98,306.24,304.64,304.95,182826.0,291.0778,291.3252,289.8031,290.098,182826.0
2023-07-06 10:30:00,304.89,305.59,304.89,305.22,136662.0,290.0409,290.7068,290.0409,290.3549,136662.0
2023-07-06 11:00:00,305.3,305.52,304.25,304.32,114348.0,290.431,290.6402,289.4321,289.4987,114348.0
2023-07-06 11:30:00,304.3,304.84,303.68,303.74,95925.0,289.4797,289.9934,288.8899,288.9469,95925.0
2023-07-06 12:00:00,303.79,304.56,303.4,304.38,85219.0,288.9945,289.727,288.6235,289.5558,85219.0
2023-07-06 12:30:00,304.31,304.33,303.59,303.67,100192.0,289.4892,289.5082,288.8042,288.8803,100192.0
2023-07-06 13:00:00,303.66,303.8,303.07,303.18,116722.0,288.8708,289.004,288.3096,288.4142,116722.0
2023-07-06 13:30:00,303.15,303.92,303.13,303.33,103780.0,288.3857,289.1182,288.3666,288.5569,103780.0
2023-07-06 14:00:00,303.34,303.56,302.76,302.79,134296.0,288.5664,288.7757,288.0147,288.0432,134296.0
2023-07-06 14:30:00,302.76,303.95,302.67,303.79,153780.0,288.0147,289.1467,287.929,288.9945,153780.0
2023-07-06 15:00:00,303.8,303.97,303.01,303.14,126473.0,289.004,289.1657,288.2525,288.3762,126473.0
2023-07-06 15:30:00,303.16,303.29,301.54,302.04,621397.0,288.3952,288.5188,286.8541,287.3297,621397.0
2023-07-07 09:30:00,301.99,302.68,300.89,302.36,199690.0,287.2822,287.9386,286.2357,287.6341,199690.0
2023-07-07 10:00:00,302.35,303.32,302.16,302.33,128837.0,287.6246,288.5474,287.4439,287.6056,128837.0
2023-07-07 10:30:00,302.38,304.03,302.32,303.92,72872.0,287.6532,289.2228,287.5961,289.1182,72872.0
2023-07-07 11:00:00,303.92,304.68,303.92,304.41,57674.0,289.1182,289.8412,289.1182,289.5843,57674.0
2023-07-07 11:30:00,304.36,304.68,304.21,304.3,54903.0,289.5367,289.8412,289.394,289.4797,54903.0
2023-07-07 12:00:00,304.27,304.81,303.8,304.76,62704.0,289.4511,289.9648,289.004,289.9173,62704.0
2023-07-07 12:30:00,304.73,305.47,304.62,305.02,98327.0,289.8887,290.5927,289.7841,290.1646,98327.0
2023-07-07 13:00:00,305.06,305.63,304.99,305.15,57643.0,290.2026,290.7449,290.1361,290.2883,57643.0
2023-07-07 13:30:00,305.13,305.13,304.55,304.68,60922.0,290.2692,290.2692,289.7175,289.8412,60922.0
2023-07-07 14:00:00,304.74,304.77,304.4,304.7,53086.0,289.8982,289.9268,289.5748,289.8602,53086.0
2023-07-07 14:30:00,304.66,304.81,303.96,304.09,64746.0,289.8221,289.9648,289.1562,289.2799,64746.0
2023-07-07 15:00:00,304.1,304.2,303.64,303.75,86540.0,289.2894,289.3845,288.8518,288.9564,86540.0
2023-07-07 15:30:00,303.75,303.91,302.57,302.82,317026.0,288.9564,289.1087,287.8339,288.0717,317026.0
2023-07-10 09:30:00,303.2,308.58,303.2,308.57,245211.0,288.4332,293.5512,288.4332,293.5417,245211.0
2023-07-10 10:00:00,308.57,308.79,307.64,308.19,111412.0,293.5417,293.751,292.657,293.1802,111412.0
2023-07-10 10:30:00,308.24,309.04,307.78,307.91,73994.0,293.2278,293.9888,292.7902,292.9138,73994.0
2023-07-10 11:00:00,307.9,308.14,307.17,307.87,66524.0,292.9043,293.1326,292.2099,292.8758,66524.0
2023-07-10 11:30:00,307.87,308.0,306.82,307.09,51260.0,292.8758,292.9995,291.8769,292.1338,51260.0
2023-07-10 12:00:00,307.14,307.69,306.67,307.51,43410.0,292.1813,292.7046,291.7342,292.5333,43410.0
2023-07-10 12:30:00,307.52,308.2,307.47,307.81,38556.0,292.5428,293.1897,292.4953,292.8187,38556.0
2023-07-10 13:00:00,307.84,308.87,307.83,308.81,62304.0,292.8472,293.8271,292.8377,293.77,62304.0
2023-07-10 13:30:00,308.85,309.19,308.61,308.96,50067.0,293.8081,294.1315,293.5797,293.9127,50067.0
2023-07-10 14:00:00,308.96,309.56,308.96,309.53,69406.0,293.9127,294.4835,293.9127,294.4549,69406.0
2023-07-10 14:30:00,309.56,309.68,309.21,309.65,83179.0,294.4835,294.5976,294.1505,294.5691,83179.0
2023-07-10 15:00:00,309.67,310.2,309.63,310.0,107619.0,294.5881,295.0923,294.5501,294.9021,107619.0
2023-07-10 15:30:00,309.99,310.53,309.75,310.4,274581.0,294.8925,295.4062,294.6642,295.2826,274581.0
2023-07-11 09:30:00,312.91,313.82,310.74,312.01,170457.0,297.6703,298.536,295.606,296.8142,170457.0
2023-07-11 10:00:00,312.07,313.0,311.5,312.87,96989.0,296.8712,297.7559,296.329,297.6323,96989.0
2023-07-11 10:30:00,312.94,313.44,311.97,312.29,90856.0,297.6989,298.1745,296.7761,297.0805,90856.0
2023-07-11 11:00:00,312.39,312.52,311.7,312.08,96381.0,297.1757,297.2993,296.5193,296.8807,96381.0
2023-07-11 11:30:00,312.02,313.12,311.63,313.09,84246.0,296.8237,297.8701,296.4527,297.8416,84246.0
2023-07-11 12:00:00,313.15,313.85,312.3,312.63,79183.0,297.8986,298.5645,297.09,297.404,79183.0
2023-07-11 12:30:00,312.65,313.13,312.22,313.13,60308.0,297.423,297.8796,297.0139,297.8796,60308.0
2023-07-11 13:00:00,313.13,313.64,313.06,313.61,53293.0,297.8796,298.3648,297.813,298.3362,53293.0
2023-07-11 13:30:00,313.65,313.66,313.02,313.26,56944.0,298.3743,298.3838,297.775,298.0033,56944.0
2023-07-11 14:00:00,313.27,313.49,312.45,312.78,43989.0,298.0128,298.2221,297.2327,297.5467,43989.0
2023-07-11 14:30:00,312.81,313.41,312.69,313.33,69088.0,297.5752,298.146,297.461,298.0699,69088.0
2023-07-11 15:00:00,313.36,313.74,313.18,313.54,104396.0,298.0984,298.4599,297.9272,298.2696,104396.0
2023-07-11 15:30:00,313.51,314.57,313.19,313.65,329462.0,298.2411,299.2495,297.9367,298.3743,329462.0
2023-07-12 09:30:00,316.31,318.6,315.98,317.92,364396.0,300.9047,303.0832,300.5908,302.4363,364396.0
2023-07-12 10:00:00,317.97,319.15,317.89,319.1,214932.0,302.4839,303.6064,302.4078,303.5589,214932.0
2023-07-12 10:30:00,319.1,320.66,318.96,320.46,231934.0,303.5589,305.0429,303.4257,304.8526,231934.0
2023-07-12 11:00:00,320.45,321.26,320.14,320.62,218113.0,304.8431,305.6137,304.5482,305.0048,218113.0
2023-07-12 11:30:00,320.55,321.1,319.81,320.17,141023.0,304.9382,305.4614,304.2343,304.5767,141023.0
2023-07-12 12:00:00,320.0,320.48,319.65,319.72,97307.0,304.415,304.8716,304.0821,304.1487,97307.0
2023-07-12 12:30:00,319.65,321.13,319.55,320.86,110020.0,304.0821,305.49,303.9869,305.2331,110020.0
2023-07-12 13:00:00,320.86,321.07,320.49,320.49,124327.0,305.2331,305.4329,304.8812,304.8812,124327.0
2023-07-12 13:30:00,320.45,320.57,319.04,319.1,159649.0,304.8431,304.9573,303.5018,303.5589,159649.0
2023-07-12 14:00:00,319.2,320.11,319.0,319.51,145328.0,303.654,304.5197,303.4637,303.9489,145328.0
2023-07-12 14:30:00,319.48,319.73,318.92,319.2,119139.0,303.9203,304.1582,303.3876,303.654,119139.0
2023-07-12 15:00:00,319.17,319.24,317.57,318.15,131684.0,303.6254,303.692,302.1034,302.6551,131684.0
2023-07-12 15:30:00,318.23,318.89,317.11,317.65,433531.0,302.7312,303.3591,301.6658,302.1795,433531.0
2023-07-13 09:30:00,318.1,318.42,315.81,316.86,224762.0,302.6076,302.912,300.4291,301.4279,224762.0
2023-07-13 10:00:00,316.84,317.11,315.24,315.27,140302.0,301.4089,301.6658,299.8868,299.9154,140302.0
2023-07-13 10:30:00,315.31,315.65,314.07,314.34,107331.0,299.9534,300.2769,298.7738,299.0307,107331.0
2023-07-13 11:00:00,314.38,314.81,313.98,314.13,110140.0,299.0687,299.4778,298.6882,298.8309,110140.0
2023-07-13 11:30:00,314.17,314.88,313.67,314.5,101638.0,298.869,299.5444,298.3933,299.1829,101638.0
2023-07-13 12:00:00,314.5,314.7,313.95,314.23,66181.0,299.1829,299.3731,298.6597,298.926,66181.0
2023-07-13 12:30:00,314.19,314.5,313.64,314.12,87824.0,298.888,299.1829,298.3648,298.8214,87824.0
2023-07-13 13:00:00,314.09,314.59,313.75,314.44,57411.0,298.7929,299.2685,298.4694,299.1258,57411.0
2023-07-13 13:30:00,314.41,314.87,314.37,314.71,53499.0,299.0973,299.5349,299.0592,299.3827,53499.0
2023-07-13 14:00:00,314.75,314.82,313.81,313.84,70054.0,299.4207,299.4873,298.5265,298.555,70054.0
2023-07-13 14:30:00,313.82,314.06,313.52,313.62,98336.0,298.536,298.7643,298.2506,298.3457,98336.0
2023-07-13 15:00:00,313.62,314.12,313.47,314.05,93088.0,298.3457,298.8214,298.2031,298.7548,93088.0
2023-07-13 15:30:00,314.02,315.05,314.02,314.52,365498.0,298.7263,299.7061,298.7263,299.2019,365498.0
2023-07-14 09:30:00,314.84,316.88,314.22,314.92,229602.0,299.5063,301.447,298.9165,299.5824,229602.0
2023-07-14 10:00:00,314.79,315.91,314.47,314.88,117232.0,299.4588,300.5242,299.1543,299.5444,117232.0
2023-07-14 10:30:00,314.93,315.67,314.4,315.38,81287.0,299.5919,300.2959,299.0878,300.02,81287.0
2023-07-14 11:00:00,315.35,315.61,314.89,315.12,62971.0,299.9915,300.2388,299.5539,299.7727,62971.0
2023-07-14 11:30:00,315.16,315.69,315.0,315.42,83503.0,299.8107,300.3149,299.6585,300.0581,83503.0
2023-07-14 12:00:00,315.48,315.57,314.63,314.91,93998.0,300.1152,300.2008,299.3066,299.5729,93998.0
2023-07-14 12:30:00,314.94,315.57,314.6,315.31,45470.0,299.6015,300.2008,299.278,299.9534,45470.0
2023-07-14 13:00:00,315.31,315.67,315.1,315.67,76693.0,299.9534,300.2959,299.7537,300.2959,76693.0
2023-07-14 13:30:00,315.63,316.11,315.49,315.92,46283.0,300.2579,300.7145,300.1247,300.5337,46283.0
2023-07-14 14:00:00,315.89,316.08,315.43,315.67,63897.0,300.5052,300.6859,300.0676,300.2959,63897.0
2023-07-14 14:30:00,315.74,316.62,315.58,316.34,82665.0,300.3625,301.1996,300.2103,300.9333,82665.0
2023-07-14 15:00:00,316.3,316.9,315.85,316.56,106242.0,300.8952,301.466,300.4671,301.1426,106242.0
2023-07-14 15:30:00,316.61,316.66,316.0,316.63,262069.0,301.1901,301.2377,300.6098,301.2091,262069.0
2023-07-17 09:30:00,315.72,316.68,314.15,316.68,130073.0,300.3435,301.2567,298.8499,301.2567,130073.0
2023-07-17 10:00:00,316.73,317.35,315.8,317.28,75472.0,301.3043,301.8941,300.4196,301.8275,75472.0
2023-07-17 10:30:00,317.24,317.29,315.72,315.82,60973.0,301.7894,301.837,300.3435,300.4386,60973.0
2023-07-17 11:00:00,315.81,317.22,315.27,317.17,65726.0,300.4291,301.7704,299.9154,301.7228,65726.0
2023-07-17 11:30:00,317.09,317.63,316.6,316.88,79921.0,301.6467,302.1604,301.1806,301.447,79921.0
2023-07-17 12:00:00,316.88,317.04,316.15,317.03,45121.0,301.447,301.5992,300.7525,301.5897,45121.0
2023-07-17 12:30:00,317.06,317.63,317.05,317.28,43239.0,301.6182,302.1604,301.6087,301.8275,43239.0
2023-07-17 13:00:00,317.3,317.3,316.18,316.39,41151.0,301.8465,301.8465,300.7811,300.9808,41151.0
2023-07-17 13:30:00,316.34,316.49,315.87,316.37,43302.0,300.9333,301.076,300.4862,300.9618,43302.0
2023-07-17 14:00:00,316.42,316.88,316.13,316.75,53717.0,301.0094,301.447,300.7335,301.3233,53717.0
2023-07-17 14:30:00,316.79,317.0,316.62,316.8,58971.0,301.3614,301.5611,301.1996,301.3709,58971.0
2023-07-17 15:00:00,316.82,317.82,316.81,317.57,79972.0,301.3899,302.3412,301.3804,302.1034,79972.0
2023-07-17 15:30:00,317.44,317.44,315.83,316.05,182235.0,301.9797,301.9797,300.4481,300.6574,182235.0
2023-07-18 09:30:00,314.53,316.41,312.13,316.38,181749.0,299.2114,300.9999,296.9283,300.9713,181749.0
2023-07-18 10:00:00,316.27,316.9,315.76,316.35,99088.0,300.8667,301.466,300.3815,300.9428,99088.0
2023-07-18 10:30:00,316.35,317.94,316.06,317.92,77828.0,300.9428,302.4553,300.6669,302.4363,77828.0
2023-07-18 11:00:00,317.9,318.32,317.6,317.8,67052.0,302.4173,302.8168,302.1319,302.3222,67052.0
2023-07-18 11:30:00,317.73,317.73,316.54,316.89,46780.0,302.2556,302.2556,301.1235,301.4565,46780.0
2023-07-18 12:00:00,316.88,316.88,315.05,315.19,36745.0,301.447,301.447,299.7061,299.8393,36745.0
2023-07-18 12:30:00,315.14,315.78,314.61,315.78,46708.0,299.7917,300.4005,299.2875,300.4005,46708.0
2023-07-18 13:00:00,315.69,316.02,315.49,315.85,40831.0,300.3149,300.6289,300.1247,300.4671,40831.0
2023-07-18 13:30:00,315.8,316.35,315.71,316.22,44264.0,300.4196,300.9428,300.334,300.8191,44264.0
2023-07-18 14:00:00,316.28,316.63,316.22,316.63,44524.0,300.8762,301.2091,300.8191,301.2091,44524.0
2023-07-18 14:30:00,316.66,316.69,315.87,316.51,52041.0,301.2377,301.2662,300.4862,301.095,52041.0
2023-07-18 15:00:00,316.61,317.14,316.32,316.42,76430.0,301.1901,301.6943,300.9142,301.0094,76430.0
2023-07-18 15:30:00,316.35,316.99,316.0,316.78,258395.0,300.9428,301.5516,300.6098,301.3518,258395.0
2023-07-19 09:30:00,317.0,319.94,316.68,319.31,207653.0,301.5611,304.3579,301.2567,303.7586,207653.0
2023-07-19 10:00:00,319.32,319.48,318.47,319.02,93188.0,303.7681,303.9203,302.9595,303.4827,93188.0
2023-07-19 10:30:00,319.04,319.78,318.45,318.94,82885.0,303.5018,304.2057,302.9405,303.4066,82885.0
2023-07-19 11:00:00,319.0,319.46,318.72,319.06,70922.0,303.4637,303.9013,303.1974,303.5208,70922.0
2023-07-19 11:30:00,319.1,319.28,318.54,318.65,52597.0,303.5589,303.7301,303.0261,303.1308,52597.0
2023-07-19 12:00:00,318.68,318.85,317.91,318.44,57501.0,303.1593,303.321,302.4268,302.931,57501.0
2023-07-19 12:30:00,318.41,318.53,317.84,318.41,58413.0,302.9025,303.0166,302.3602,302.9025,58413.0
2023-07-19 13:00:00,318.47,319.09,318.25,318.67,46886.0,302.9595,303.5493,302.7503,303.1498,46886.0
2023-07-19 13:30:00,318.72,318.9,318.5,318.68,44162.0,303.1974,303.3686,302.9881,303.1593,44162.0
2023-07-19 14:00:00,318.66,318.76,318.04,318.57,54939.0,303.1403,303.2354,302.5505,303.0547,54939.0
2023-07-19 14:30:00,318.53,319.23,318.44,319.09,47641.0,303.0166,303.6825,302.931,303.5493,47641.0
2023-07-19 15:00:00,319.12,319.62,319.0,319.38,56935.0,303.5779,304.0535,303.4637,303.8252,56935.0
2023-07-19 15:30:00,319.4,319.93,319.1,319.45,213698.0,303.8442,304.3484,303.5589,303.8918,213698.0
2023-07-20 09:30:00,320.34,321.45,317.88,319.99,209857.0,304.7385,305.7944,302.3983,304.4055,209857.0
2023-07-20 10:00:00,319.93,320.34,318.16,319.18,100300.0,304.3484,304.7385,302.6646,303.635,100300.0
2023-07-20 10:30:00,319.22,319.95,318.31,319.67,80226.0,303.673,304.3675,302.8073,304.1011,80226.0
2023-07-20 11:00:00,319.6,319.81,319.0,319.46,60543.0,304.0345,304.2343,303.4637,303.9013,60543.0
2023-07-20 11:30:00,319.49,320.47,319.44,319.75,64437.0,303.9299,304.8621,303.8823,304.1772,64437.0
2023-07-20 12:00:00,319.75,320.19,319.59,319.72,49514.0,304.1772,304.5958,304.025,304.1487,49514.0
2023-07-20 12:30:00,319.75,319.93,319.17,319.81,41667.0,304.1772,304.3484,303.6254,304.2343,41667.0
2023-07-20 13:00:00,319.79,319.9,319.19,319.68,50514.0,304.2152,304.3199,303.6445,304.1106,50514.0
2023-07-20 13:30:00,319.68,319.89,319.21,319.27,34962.0,304.1106,304.3104,303.6635,303.7206,34962.0
2023-07-20 14:00:00,319.21,319.49,318.5,318.6,50708.0,303.6635,303.9299,302.9881,303.0832,50708.0
2023-07-20 14:30:00,318.65,319.26,318.62,318.77,45367.0,303.1308,303.7111,303.1022,303.2449,45367.0
2023-07-20 15:00:00,318.78,319.04,318.34,318.5,62439.0,303.2544,303.5018,302.8359,302.9881,62439.0
2023-07-20 15:30:00,318.57,319.31,318.43,319.0,153479.0,303.0547,303.7586,302.9215,303.4637,153479.0
2023-07-21 09:30:00,321.07,321.45,319.49,320.95,206942.0,305.4329,305.7944,303.9299,305.3188,206942.0
2023-07-21 10:00:00,320.88,321.89,320.7,321.13,97386.0,305.2522,306.213,305.0809,305.49,97386.0
2023-07-21 10:30:00,321.1,321.64,320.63,321.38,60883.0,305.4614,305.9751,305.0143,305.7278,60883.0
2023-07-21 11:00:00,321.33,321.6,320.65,321.16,42892.0,305.6802,305.9371,305.0334,305.5185,42892.0
2023-07-21 11:30:00,321.06,321.37,320.87,320.91,49996.0,305.4234,305.7183,305.2426,305.2807,49996.0
2023-07-21 12:00:00,320.94,321.12,320.39,320.45,51281.0,305.3092,305.4805,304.786,304.8431,51281.0
2023-07-21 12:30:00,320.38,320.68,319.9,320.61,55921.0,304.7765,305.0619,304.3199,304.9953,55921.0
2023-07-21 13:00:00,320.69,320.96,320.29,320.47,37058.0,305.0714,305.3283,304.6909,304.8621,37058.0
2023-07-21 13:30:00,320.47,320.97,320.29,320.74,36588.0,304.8621,305.3378,304.6909,305.119,36588.0
2023-07-21 14:00:00,320.74,320.75,319.86,319.87,51431.0,305.119,305.1285,304.2818,304.2914,51431.0
2023-07-21 14:30:00,319.95,320.7,319.72,320.57,58077.0,304.3675,305.0809,304.1487,304.9573,58077.0
2023-07-21 15:00:00,320.66,320.69,320.12,320.6,66073.0,305.0429,305.0714,304.5292,304.9858,66073.0
2023-07-21 15:30:00,320.65,320.9,319.88,320.37,358354.0,305.0334,305.2712,304.3009,304.767,358354.0
2023-07-24 09:30:00,320.97,323.05,320.94,322.21,156147.0,305.3378,307.3165,305.3092,306.5174,156147.0
2023-07-24 10:00:00,322.34,323.19,322.16,322.7,79415.0,306.6411,307.4497,306.4698,306.9835,79415.0
2023-07-24 10:30:00,322.68,323.27,322.24,323.2,89820.0,306.9645,307.5258,306.5459,307.4592,89820.0
2023-07-24 11:00:00,323.2,324.09,323.1,324.08,134427.0,307.4592,308.3058,307.364,308.2963,134427.0
2023-07-24 11:30:00,324.04,324.97,323.84,324.58,95392.0,308.2583,309.143,308.068,308.772,95392.0
2023-07-24 12:00:00,324.55,324.55,323.96,324.51,79016.0,308.7434,308.7434,308.1822,308.7054,79016.0
2023-07-24 12:30:00,324.49,324.89,324.3,324.89,30745.0,308.6863,309.0669,308.5056,309.0669,30745.0
2023-07-24 13:00:00,324.85,325.42,324.66,325.35,58705.0,309.0288,309.571,308.8481,309.5045,58705.0
2023-07-24 13:30:00,325.33,325.47,324.87,325.08,47208.0,309.4854,309.6186,309.0478,309.2476,47208.0
2023-07-24 14:00:00,325.08,325.66,325.01,325.57,77622.0,309.2476,309.7994,309.181,309.7137,77622.0
2023-07-24 14:30:00,325.61,325.61,324.71,324.71,64202.0,309.7518,309.7518,308.8956,308.8956,64202.0
2023-07-24 15:00:00,324.71,325.61,324.55,325.04,93977.0,308.8956,309.7518,308.7434,309.2096,93977.0
2023-07-24 15:30:00,325.14,325.63,324.94,325.23,236048.0,309.3047,309.7708,309.1144,309.3903,236048.0
2023-07-25 09:30:00,325.07,326.9,323.83,326.44,170277.0,309.2381,310.979,308.0585,310.5414,170277.0
2023-07-25 10:00:00,326.28,326.55,325.39,325.68,80388.0,310.3892,310.646,309.5425,309.8184,80388.0
2023-07-25 10:30:00,325.56,325.61,324.53,324.75,62585.0,309.7042,309.7518,308.7244,308.9337,62585.0
2023-07-25 11:00:00,324.74,325.04,324.27,324.98,110540.0,308.9242,309.2096,308.4771,309.1525,110540.0
2023-07-25 11:30:00,324.98,326.35,324.9,326.16,83648.0,309.1525,310.4558,309.0764,310.275,83648.0
2023-07-25 12:00:00,326.09,326.18,325.6,326.0,68370.0,310.2084,310.294,309.7423,310.1228,68370.0
2023-07-25 12:30:00,325.97,326.03,325.1,325.69,81131.0,310.0943,310.1513,309.2666,309.8279,81131.0
2023-07-25 13:00:00,325.71,325.91,325.55,325.72,45070.0,309.8469,310.0372,309.6947,309.8564,45070.0
2023-07-25 13:30:00,325.77,325.84,325.12,325.46,51914.0,309.904,309.9706,309.2857,309.6091,51914.0
2023-07-25 14:00:00,325.46,325.67,325.13,325.54,76496.0,309.6091,309.8089,309.2952,309.6852,76496.0
2023-07-25 14:30:00,325.65,325.98,325.38,325.42,52230.0,309.7898,310.1038,309.533,309.571,52230.0
2023-07-25 15:00:00,325.42,325.74,325.25,325.44,73908.0,309.571,309.8755,309.4093,309.5901,73908.0
2023-07-25 15:30:00,325.42,325.71,324.88,325.28,335201.0,309.571,309.8469,309.0573,309.4379,335201.0
2023-07-26 09:30:00,324.69,327.59,324.24,327.04,154481.0,308.8766,311.6354,308.4485,311.1122,154481.0
2023-07-26 10:00:00,326.95,327.72,326.59,327.72,103533.0,311.0265,311.759,310.6841,311.759,103533.0
2023-07-26 10:30:00,327.72,328.18,327.11,327.86,83578.0,311.759,312.1966,311.1787,311.8922,83578.0
2023-07-26 11:00:00,327.86,328.76,327.72,328.47,90570.0,311.8922,312.7484,311.759,312.4725,90570.0
2023-07-26 11:30:00,328.48,329.4,328.12,328.83,110401.0,312.482,313.3572,312.1396,312.815,110401.0
2023-07-26 12:00:00,328.83,329.12,328.31,328.97,63822.0,312.815,313.0908,312.3203,312.9482,63822.0
2023-07-26 12:30:00,328.97,329.02,328.1,328.45,45809.0,312.9482,312.9957,312.1205,312.4535,45809.0
2023-07-26 13:00:00,328.46,328.71,328.29,328.59,40770.0,312.463,312.7008,312.3013,312.5867,40770.0
2023-07-26 13:30:00,328.57,328.73,327.89,327.99,52669.0,312.5676,312.7198,311.9208,312.0159,52669.0
2023-07-26 14:00:00,327.98,329.24,327.76,329.22,98546.0,312.0064,313.205,311.7971,313.186,98546.0
2023-07-26 14:30:00,329.2,330.96,328.93,330.32,173556.0,313.167,314.8412,312.9101,314.2324,173556.0
2023-07-26 15:00:00,330.38,330.7,328.22,329.17,96616.0,314.2895,314.5939,312.2347,313.1384,96616.0
2023-07-26 15:30:00,329.16,329.84,328.81,329.75,299715.0,313.1289,313.7758,312.7959,313.6902,299715.0
2023-07-27 09:30:00,331.71,333.44,331.22,333.3,188325.0,315.5547,317.2005,315.0886,317.0673,188325.0
2023-07-27 10:00:00,333.37,333.37,331.34,331.62,80476.0,317.1339,317.1339,315.2027,315.4691,80476.0
2023-07-27 10:30:00,331.56,332.2,330.65,331.16,56698.0,315.412,316.0208,314.5463,315.0315,56698.0
2023-07-27 11:00:00,331.2,331.88,331.04,331.38,58148.0,315.0695,315.7164,314.9173,315.2408,58148.0
2023-07-27 11:30:00,331.49,331.82,331.16,331.31,39572.0,315.3454,315.6593,315.0315,315.1742,39572.0
2023-07-27 12:00:00,331.3,332.7,331.13,332.7,34122.0,315.1647,316.4965,315.003,316.4965,34122.0
2023-07-27 12:30:00,332.74,333.16,332.58,332.7,47969.0,316.5345,316.9341,316.3823,316.4965,47969.0
2023-07-27 13:00:00,332.67,332.88,331.0,331.1,67497.0,316.468,316.6677,314.8793,314.9744,67497.0
2023-07-27 13:30:00,330.98,331.27,330.75,331.07,39831.0,314.8603,315.1361,314.6415,314.9459,39831.0
2023-07-27 14:00:00,330.99,331.14,329.57,329.57,86229.0,314.8698,315.0125,313.5189,313.5189,86229.0
2023-07-27 14:30:00,329.65,330.0,328.93,329.05,91609.0,313.595,313.928,312.9101,313.0243,91609.0
2023-07-27 15:00:00,329.06,330.12,329.03,329.51,51423.0,313.0338,314.0421,313.0052,313.4619,51423.0
2023-07-27 15:30:00,329.59,330.33,329.28,329.79,210669.0,313.538,314.2419,313.2431,313.7282,210669.0
2023-07-28 09:30:00,332.0,333.0,331.05,331.11,190391.0,315.8306,316.7819,314.9269,314.9839,190391.0
2023-07-28 10:00:00,331.23,331.74,330.49,331.04,94789.0,315.0981,315.5832,314.3941,314.9173,94789.0
2023-07-28 10:30:00,331.12,331.79,331.1,331.44,64238.0,314.9934,315.6308,314.9744,315.2979,64238.0
2023-07-28 11:00:00,331.44,331.79,331.01,331.36,49479.0,315.2979,315.6308,314.8888,315.2218,49479.0
2023-07-28 11:30:00,331.43,331.82,331.01,331.65,55835.0,315.2883,315.6593,314.8888,315.4976,55835.0
2023-07-28 12:00:00,331.72,331.72,330.93,331.02,55394.0,315.5642,315.5642,314.8127,314.8983,55394.0
2023-07-28 12:30:00,331.1,331.15,330.39,330.54,48244.0,314.9744,315.022,314.299,314.4417,48244.0
2023-07-28 13:00:00,330.51,330.55,329.92,330.11,51161.0,314.4132,314.4512,313.8519,314.0326,51161.0
2023-07-28 13:30:00,330.03,330.32,329.5,330.28,55123.0,313.9565,314.2324,313.4523,314.1944,55123.0
2023-07-28 14:00:00,330.23,330.89,330.07,330.8,42920.0,314.1468,314.7746,313.9946,314.689,42920.0
2023-07-28 14:30:00,330.82,330.95,330.29,330.7,47942.0,314.7081,314.8317,314.2039,314.5939,47942.0
2023-07-28 15:00:00,330.7,330.98,330.5,330.75,47278.0,314.5939,314.8603,314.4036,314.6415,47278.0
2023-07-28 15:30:00,330.69,331.86,330.69,331.22,216202.0,314.5844,315.6974,314.5844,315.0886,216202.0
2023-07-31 09:30:00,331.65,333.47,331.58,332.74,196430.0,315.4976,317.229,315.431,316.5345,196430.0
2023-07-31 10:00:00,332.62,334.04,332.19,333.45,88452.0,316.4204,317.7712,316.0113,317.21,88452.0
2023-07-31 10:30:00,333.6,334.07,332.6,332.7,90334.0,317.3527,317.7998,316.4014,316.4965,90334.0
2023-07-31 11:00:00,332.75,334.03,332.71,333.56,73251.0,316.5441,317.7617,316.506,317.3146,73251.0
2023-07-31 11:30:00,333.56,333.57,332.05,332.48,68203.0,317.3146,317.3241,315.8781,316.2872,68203.0
2023-07-31 12:00:00,332.49,332.86,332.25,332.78,73061.0,316.2967,316.6487,316.0684,316.5726,73061.0
2023-07-31 12:30:00,332.7,332.88,332.06,332.28,38358.0,316.4965,316.6677,315.8877,316.0969,38358.0
2023-07-31 13:00:00,332.25,332.54,331.72,332.17,34701.0,316.0684,316.3443,315.5642,315.9923,34701.0
2023-07-31 13:30:00,332.26,332.55,331.85,332.04,34766.0,316.0779,316.3538,315.6879,315.8686,34766.0
2023-07-31 14:00:00,332.16,332.24,331.48,331.82,43157.0,315.9828,316.0589,315.3359,315.6593,43157.0
2023-07-31 14:30:00,331.82,332.33,331.79,332.27,47799.0,315.6593,316.1445,315.6308,316.0874,47799.0
2023-07-31 15:00:00,332.3,332.45,332.03,332.3,63485.0,316.116,316.2587,315.8591,316.116,63485.0
2023-07-31 15:30:00,332.4,334.02,332.29,333.9,309115.0,316.2111,317.7522,316.1065,317.638,309115.0
2023-08-01 09:30:00,331.76,334.7,331.76,334.7,176611.0,315.6023,318.3991,315.6023,318.3991,176611.0
2023-08-01 10:00:00,334.57,334.97,333.56,333.59,110214.0,318.2754,318.6559,317.3146,317.3431,110214.0
2023-08-01 10:30:00,333.59,333.7,332.81,332.99,62076.0,317.3431,317.4478,316.6011,316.7724,62076.0
2023-08-01 11:00:00,332.81,333.01,332.5,332.94,45685.0,316.6011,316.7914,316.3062,316.7248,45685.0
2023-08-01 11:30:00,332.93,333.16,332.08,332.48,131223.0,316.7153,316.9341,315.9067,316.2872,131223.0
2023-08-01 12:00:00,332.46,332.56,331.74,331.81,37942.0,316.2682,316.3633,315.5832,315.6498,37942.0
2023-08-01 12:30:00,331.78,332.05,331.34,331.62,38558.0,315.6213,315.8781,315.2027,315.4691,38558.0
2023-08-01 13:00:00,331.57,331.63,331.3,331.55,54212.0,315.4215,315.4786,315.1647,315.4025,54212.0
2023-08-01 13:30:00,331.57,331.61,330.88,331.25,55581.0,315.4215,315.4596,314.7651,315.1171,55581.0
2023-08-01 14:00:00,331.21,331.63,331.19,331.39,74844.0,315.0791,315.4786,315.06,315.2503,74844.0
2023-08-01 14:30:00,331.51,332.45,331.48,332.44,81115.0,315.3644,316.2587,315.3359,316.2492,81115.0
2023-08-01 15:00:00,332.45,332.59,331.81,331.91,52355.0,316.2587,316.3918,315.6498,315.745,52355.0
2023-08-01 15:30:00,331.9,332.7,331.53,332.08,341713.0,315.7355,316.4965,315.3835,315.9067,341713.0
2023-08-02 09:30:00,330.03,332.53,329.72,329.98,202626.0,313.9565,316.3348,313.6616,313.909,202626.0
2023-08-02 10:00:00,329.9,330.67,328.5,328.54,124707.0,313.8329,314.5654,312.501,312.5391,124707.0
2023-08-02 10:30:00,328.56,329.05,328.2,328.73,70994.0,312.5581,313.0243,312.2157,312.7198,70994.0
2023-08-02 11:00:00,328.61,329.67,328.56,329.53,62329.0,312.6057,313.6141,312.5581,313.4809,62329.0
2023-08-02 11:30:00,329.43,329.72,328.78,328.79,54336.0,313.3857,313.6616,312.7674,312.7769,54336.0
2023-08-02 12:00:00,328.84,329.71,328.66,329.25,61011.0,312.8245,313.6521,312.6533,313.2145,61011.0
2023-08-02 12:30:00,329.25,329.86,328.95,329.79,67314.0,313.2145,313.7948,312.9291,313.7282,67314.0
2023-08-02 13:00:00,329.78,330.14,329.3,329.97,48280.0,313.7187,314.0612,313.2621,313.8995,48280.0
2023-08-02 13:30:00,329.96,330.19,328.57,328.69,60896.0,313.8899,314.1087,312.5676,312.6818,60896.0
2023-08-02 14:00:00,328.67,329.14,328.63,328.91,57008.0,312.6628,313.1099,312.6247,312.8911,57008.0
2023-08-02 14:30:00,328.95,329.18,328.58,329.05,48041.0,312.9291,313.1479,312.5771,313.0243,48041.0
2023-08-02 15:00:00,329.05,329.4,328.2,328.2,86829.0,313.0243,313.3572,312.2157,312.2157,86829.0
2023-08-02 15:30:00,328.17,329.04,327.92,328.52,310839.0,312.1871,313.0147,311.9493,312.5201,310839.0
2023-08-03 09:30:00,327.68,329.98,327.64,328.87,154890.0,311.721,313.909,311.6829,312.853,154890.0
2023-08-03 10:00:00,328.83,329.88,328.18,328.37,73289.0,312.815,313.8138,312.1966,312.3774,73289.0
2023-08-03 10:30:00,328.4,329.17,328.01,328.76,89538.0,312.4059,313.1384,312.0349,312.7484,89538.0
2023-08-03 11:00:00,328.73,330.26,328.45,330.25,66740.0,312.7198,314.1753,312.4535,314.1658,66740.0
2023-08-03 11:30:00,330.32,330.75,329.59,330.53,63975.0,314.2324,314.6415,313.538,314.4322,63975.0
2023-08-03 12:00:00,330.52,330.84,330.41,330.68,45208.0,314.4227,314.7271,314.318,314.5749,45208.0
2023-08-03 12:30:00,330.77,331.76,330.71,331.69,51227.0,314.6605,315.6023,314.6034,315.5357,51227.0
2023-08-03 13:00:00,331.7,332.1,331.28,331.92,44151.0,315.5452,315.9257,315.1456,315.7545,44151.0
2023-08-03 13:30:00,331.91,332.08,330.94,331.0,55683.0,315.745,315.9067,314.8222,314.8793,55683.0
2023-08-03 14:00:00,331.06,331.41,330.46,331.05,38383.0,314.9364,315.2693,314.3656,314.9269,38383.0
2023-08-03 14:30:00,331.05,331.19,330.46,330.63,61129.0,314.9269,315.06,314.3656,314.5273,61129.0
2023-08-03 15:00:00,330.69,330.82,329.37,329.68,82995.0,314.5844,314.7081,313.3287,313.6236,82995.0
2023-08-03 15:30:00,329.67,330.46,329.54,329.72,205197.0,313.6141,314.3656,313.4904,313.6616,205197.0
2023-08-04 09:30:00,328.16,328.89,325.79,327.72,257778.0,312.1776,312.872,309.923,311.759,257778.0
2023-08-04 10:00:00,327.89,329.21,326.9,328.86,112609.0,311.9208,313.1765,310.979,312.8435,112609.0
2023-08-04 10:30:00,328.97,329.4,328.23,328.83,82965.0,312.9482,313.3572,312.2442,312.815,82965.0
2023-08-04 11:00:00,328.8,328.9,327.58,327.77,87627.0,312.7864,312.8816,311.6259,311.8066,87627.0
2023-08-04 11:30:00,327.74,328.01,327.05,327.3,80631.0,311.7781,312.0349,311.1217,311.3595,80631.0
2023-08-04 12:00:00,327.39,328.78,327.18,328.78,75112.0,311.4451,312.7674,311.2453,312.7674,75112.0
2023-08-04 12:30:00,328.78,329.38,328.35,329.18,82720.0,312.7674,313.3382,312.3583,313.1479,82720.0
2023-08-04 13:00:00,329.19,329.52,328.67,329.08,62504.0,313.1574,313.4714,312.6628,313.0528,62504.0
2023-08-04 13:30:00,329.13,329.13,327.76,327.82,56847.0,313.1004,313.1004,311.7971,311.8542,56847.0
2023-08-04 14:00:00,327.75,327.8,325.33,325.41,92619.0,311.7876,311.8351,309.4854,309.5615,92619.0
2023-08-04 14:30:00,325.5,326.34,325.42,326.0,177210.0,309.6472,310.4462,309.571,310.1228,177210.0
2023-08-04 15:00:00,326.0,326.53,325.82,326.53,126865.0,310.1228,310.627,309.9516,310.627,126865.0
2023-08-04 15:30:00,326.53,326.78,326.25,326.65,508656.0,310.627,310.8648,310.3606,310.7411,508656.0
2023-08-07 09:30:00,327.21,328.33,326.58,327.63,138796.0,311.2739,312.3393,310.6746,311.6734,138796.0
2023-08-07 10:00:00,327.72,329.08,327.61,328.92,77581.0,311.759,313.0528,311.6544,312.9006,77581.0
2023-08-07 10:30:00,328.94,329.23,328.39,328.47,92503.0,312.9196,313.1955,312.3964,312.4725,92503.0
2023-08-07 11:00:00,328.44,328.76,327.44,327.72,76284.0,312.444,312.7484,311.4927,311.759,76284.0
2023-08-07 11:30:00,327.72,328.18,327.58,327.96,43777.0,311.759,312.1966,311.6259,311.9873,43777.0
2023-08-07 12:00:00,327.92,328.46,327.56,328.28,43608.0,311.9493,312.463,311.6068,312.2918,43608.0
2023-08-07 12:30:00,328.28,328.45,327.91,328.23,38385.0,312.2918,312.4535,311.9398,312.2442,38385.0
2023-08-07 13:00:00,328.23,328.7,327.89,327.96,54144.0,312.2442,312.6913,311.9208,311.9873,54144.0
2023-08-07 13:30:00,327.96,328.87,327.89,328.87,49256.0,311.9873,312.853,311.9208,312.853,49256.0
2023-08-07 14:00:00,328.86,329.13,328.61,328.74,42614.0,312.8435,313.1004,312.6057,312.7294,42614.0
2023-08-07 14:30:00,328.77,329.41,328.77,329.13,44314.0,312.7579,313.3667,312.7579,313.1004,44314.0
2023-08-07 15:00:00,329.15,329.29,328.44,328.56,60087.0,313.1194,313.2526,312.444,312.5581,60087.0
2023-08-07 15:30:00,328.56,329.38,328.43,329.26,212778.0,312.5581,313.3382,312.4345,313.224,212778.0
2023-08-08 09:30:00,326.58,327.22,323.61,323.96,222887.0,310.6746,311.2834,307.8492,308.1822,222887.0
2023-08-08 10:00:00,324.04,324.71,323.39,324.18,132607.0,308.2583,308.8956,307.6399,308.3914,132607.0
2023-08-08 10:30:00,324.21,324.88,323.59,324.7,79174.0,308.42,309.0573,307.8302,308.8861,79174.0
2023-08-08 11:00:00,324.8,325.78,324.51,325.75,65794.0,308.9812,309.9135,308.7054,309.885,65794.0
2023-08-08 11:30:00,325.75,325.77,325.24,325.62,40339.0,309.885,309.904,309.3998,309.7613,40339.0
2023-08-08 12:00:00,325.52,326.62,325.52,326.48,49723.0,309.6662,310.7126,309.6662,310.5794,49723.0
2023-08-08 12:30:00,326.48,326.48,325.75,326.38,91280.0,310.5794,310.5794,309.885,310.4843,91280.0
2023-08-08 13:00:00,326.36,328.11,326.36,327.89,88809.0,310.4653,312.13,310.4653,311.9208,88809.0
2023-08-08 13:30:00,327.86,328.02,326.93,326.98,80746.0,311.8922,312.0444,311.0075,311.0551,80746.0
2023-08-08 14:00:00,326.96,327.94,326.68,327.75,94172.0,311.036,311.9683,310.7697,311.7876,94172.0
2023-08-08 14:30:00,327.77,328.53,327.67,328.32,73730.0,311.8066,312.5296,311.7115,312.3298,73730.0
2023-08-08 15:00:00,328.27,328.49,328.01,328.11,73849.0,312.2822,312.4915,312.0349,312.13,73849.0
2023-08-08 15:30:00,328.1,328.52,327.62,327.82,249102.0,312.1205,312.5201,311.6639,311.8542,249102.0
2023-08-09 09:30:00,327.35,328.54,326.76,328.39,136972.0,311.4071,312.5391,310.8458,312.3964,136972.0
2023-08-09 10:00:00,328.4,329.06,327.54,328.8,97603.0,312.4059,313.0338,311.5878,312.7864,97603.0
2023-08-09 10:30:00,328.8,329.07,328.57,329.06,63303.0,312.7864,313.0433,312.5676,313.0338,63303.0
2023-08-09 11:00:00,328.96,328.96,327.95,328.76,101772.0,312.9386,312.9386,311.9778,312.7484,101772.0
2023-08-09 11:30:00,328.75,328.76,327.19,327.59,100773.0,312.7389,312.7484,311.2548,311.6354,100773.0
2023-08-09 12:00:00,327.61,328.19,327.45,327.97,58826.0,311.6544,312.2061,311.5022,311.9969,58826.0
2023-08-09 12:30:00,327.95,328.5,327.91,328.37,41061.0,311.9778,312.501,311.9398,312.3774,41061.0
2023-08-09 13:00:00,328.36,329.47,328.35,329.47,39045.0,312.3679,313.4238,312.3583,313.4238,39045.0
2023-08-09 13:30:00,329.47,329.83,329.29,329.51,39328.0,313.4238,313.7663,313.2526,313.4619,39328.0
2023-08-09 14:00:00,329.48,330.61,329.46,330.46,75585.0,313.4333,314.5083,313.4143,314.3656,75585.0
2023-08-09 14:30:00,330.5,330.81,330.38,330.66,57067.0,314.4036,314.6985,314.2895,314.5558,57067.0
2023-08-09 15:00:00,330.7,330.92,330.26,330.38,77721.0,314.5939,314.8032,314.1753,314.2895,77721.0
2023-08-09 15:30:00,330.34,330.41,327.84,328.25,407193.0,314.2514,314.318,311.8732,312.2632,407193.0
2023-08-10 09:30:00,330.66,332.52,330.21,332.19,145404.0,314.5558,316.3253,314.1278,316.0113,145404.0
2023-08-10 10:00:00,332.21,332.9,331.78,332.5,112180.0,316.0304,316.6868,315.6213,316.3062,112180.0
2023-08-10 10:30:00,332.54,332.69,331.11,331.68,131030.0,316.3443,316.487,314.9839,315.5262,131030.0
2023-08-10 11:00:00,331.61,331.74,330.76,331.51,117918.0,315.4596,315.5832,314.651,315.3644,117918.0
2023-08-10 11:30:00,331.45,331.7,330.46,331.06,130379.0,315.3074,315.5452,314.3656,314.9364,130379.0
2023-08-10 12:00:00,331.02,331.16,329.31,329.69,90622.0,314.8983,315.0315,313.2716,313.6331,90622.0
2023-08-10 12:30:00,329.74,330.33,329.38,329.89,115380.0,313.6807,314.2419,313.3382,313.8233,115380.0
2023-08-10 13:00:00,329.81,330.42,329.72,330.0,103943.0,313.7472,314.3275,313.6616,313.928,103943.0
2023-08-10 13:30:00,329.94,330.43,329.58,329.81,83175.0,313.8709,314.337,313.5284,313.7472,83175.0
2023-08-10 14:00:00,329.87,331.04,329.74,330.37,51830.0,313.8043,314.9173,313.6807,314.28,51830.0
2023-08-10 14:30:00,330.53,331.06,329.94,330.93,41905.0,314.4322,314.9364,313.8709,314.8127,41905.0
2023-08-10 15:00:00,330.83,330.83,329.5,329.71,118486.0,314.7176,314.7176,313.4523,313.6521,118486.0
2023-08-10 15:30:00,329.62,329.8,328.94,329.42,264505.0,313.5665,313.7377,312.9196,313.3762,264505.0
2023-08-11 09:30:00,328.52,329.42,328.35,329.1,132284.0,312.5201,313.3762,312.3583,313.0718,132284.0
2023-08-11 10:00:00,329.13,331.04,329.07,330.61,84546.0,313.1004,314.9173,313.0433,314.5083,84546.0
2023-08-11 10:30:00,330.65,331.59,330.18,331.25,108716.0,314.5463,315.4406,314.0992,315.1171,108716.0
2023-08-11 11:00:00,331.2,331.27,329.95,330.29,70246.0,315.0695,315.1361,313.8804,314.2039,70246.0
2023-08-11 11:30:00,330.25,330.96,330.08,330.93,103537.0,314.1658,314.8412,314.0041,314.8127,103537.0
2023-08-11 12:00:00,330.97,331.06,330.37,330.6,61720.0,314.8507,314.9364,314.28,314.4988,61720.0
2023-08-11 12:30:00,330.58,330.67,330.01,330.63,62082.0,314.4797,314.5654,313.9375,314.5273,62082.0
2023-08-11 13:00:00,330.58,330.87,330.34,330.71,62828.0,314.4797,314.7556,314.2514,314.6034,62828.0
2023-08-11 13:30:00,330.72,330.72,329.5,329.88,93949.0,314.6129,314.6129,313.4523,313.8138,93949.0
2023-08-11 14:00:00,329.88,330.57,329.78,330.44,47560.0,313.8138,314.4702,313.7187,314.3466,47560.0
2023-08-11 14:30:00,330.49,330.78,330.37,330.63,58603.0,314.3941,314.67,314.28,314.5273,58603.0
2023-08-11 15:00:00,330.64,331.22,330.33,330.72,92799.0,314.5368,315.0886,314.2419,314.6129,92799.0
2023-08-11 15:30:00,330.71,331.43,330.42,331.26,372707.0,314.6034,315.2883,314.3275,315.1266,372707.0
2023-08-14 09:30:00,331.63,333.79,328.74,329.03,375679.0,315.4786,317.5334,312.7294,313.0052,375679.0
2023-08-14 10:00:00,328.98,330.32,328.9,329.13,163543.0,312.9577,314.2324,312.8816,313.1004,163543.0
2023-08-14 10:30:00,329.09,329.8,328.43,329.52,118411.0,313.0623,313.7377,312.4345,313.4714,118411.0
2023-08-14 11:00:00,329.57,330.55,329.53,330.55,76934.0,313.5189,314.4512,313.4809,314.4512,76934.0
2023-08-14 11:30:00,330.57,331.07,330.35,330.62,80820.0,314.4702,314.9459,314.2609,314.5178,80820.0
2023-08-14 12:00:00,330.66,330.7,329.42,329.56,142925.0,314.5558,314.5939,313.3762,313.5094,142925.0
2023-08-14 12:30:00,329.6,330.4,329.24,330.13,96587.0,313.5475,314.3085,313.205,314.0517,96587.0
2023-08-14 13:00:00,330.13,330.13,329.27,329.31,97076.0,314.0517,314.0517,313.2335,313.2716,97076.0
2023-08-14 13:30:00,329.33,329.86,329.08,329.86,71093.0,313.2906,313.7948,313.0528,313.7948,71093.0
2023-08-14 14:00:00,329.85,330.05,328.99,329.39,71280.0,313.7853,313.9756,312.9672,313.3477,71280.0
2023-08-14 14:30:00,329.39,329.66,329.19,329.45,106110.0,313.3477,313.6045,313.1574,313.4048,106110.0
2023-08-14 15:00:00,329.45,329.54,328.68,328.86,172011.0,313.4048,313.4904,312.6723,312.8435,172011.0
2023-08-14 15:30:00,328.87,330.08,328.63,330.08,312499.0,312.853,314.0041,312.6247,314.0041,312499.0
2023-08-15 09:30:00,331.76,338.17,331.76,333.8,974748.0,315.6023,321.7001,315.6023,317.5429,974748.0
2023-08-15 10:00:00,333.81,334.69,331.46,332.56,418807.0,317.5524,318.3896,315.3169,316.3633,418807.0
2023-08-15 10:30:00,332.4,334.11,330.58,330.83,293748.0,316.2111,317.8378,314.4797,314.7176,293748.0
2023-08-15 11:00:00,330.96,331.48,328.75,330.93,262727.0,314.8412,315.3359,312.7389,314.8127,262727.0
2023-08-15 11:30:00,330.88,331.04,328.52,329.94,228149.0,314.7651,314.9173,312.5201,313.8709,228149.0
2023-08-15 12:00:00,329.88,330.65,328.86,330.09,177790.0,313.8138,314.5463,312.8435,314.0136,177790.0
2023-08-15 12:30:00,330.1,331.78,329.8,331.44,215551.0,314.0231,315.6213,313.7377,315.2979,215551.0
2023-08-15 13:00:00,331.46,332.98,331.24,332.97,147978.0,315.3169,316.7629,315.1076,316.7533,147978.0
2023-08-15 13:30:00,332.95,332.95,331.13,331.89,104804.0,316.7343,316.7343,315.003,315.7259,104804.0
2023-08-15 14:00:00,331.91,332.2,331.32,331.96,69544.0,315.745,316.0208,315.1837,315.7925,69544.0
2023-08-15 14:30:00,331.96,332.6,331.7,332.16,85843.0,315.7925,316.4014,315.5452,315.9828,85843.0
2023-08-15 15:00:00,332.12,332.83,331.47,331.65,120913.0,315.9447,316.6202,315.3264,315.4976,120913.0
2023-08-15 15:30:00,331.55,332.72,331.24,332.14,435113.0,315.4025,316.5155,315.1076,315.9638,435113.0
2023-08-16 09:30:00,332.62,337.81,331.68,335.49,397689.0,316.4204,321.3576,315.5262,319.1506,397689.0
2023-08-16 10:00:00,335.41,336.77,335.03,335.94,210499.0,319.0745,320.3683,318.713,319.5787,210499.0
2023-08-16 10:30:00,335.82,336.49,334.75,335.75,165662.0,319.4645,320.1019,318.4466,319.3979,165662.0
2023-08-16 11:00:00,335.75,336.88,335.38,335.67,117605.0,319.3979,320.4729,319.046,319.3218,117605.0
2023-08-16 11:30:00,335.68,336.76,335.51,335.74,129228.0,319.3314,320.3588,319.1696,319.3884,129228.0
2023-08-16 12:00:00,335.77,335.81,334.29,334.3,103402.0,319.417,319.455,318.0091,318.0186,103402.0
2023-08-16 12:30:00,334.27,335.5,334.23,335.42,76599.0,317.99,319.1601,317.952,319.084,76599.0
2023-08-16 13:00:00,335.44,335.53,334.17,334.64,80090.0,319.103,319.1887,317.8949,318.342,80090.0
2023-08-16 13:30:00,334.63,335.71,334.38,335.4,79895.0,318.3325,319.3599,318.0947,319.065,79895.0
2023-08-16 14:00:00,335.39,336.05,334.53,335.79,148994.0,319.0555,319.6833,318.2374,319.436,148994.0
2023-08-16 14:30:00,335.79,336.27,335.41,335.65,88115.0,319.436,319.8926,319.0745,319.3028,88115.0
2023-08-16 15:00:00,335.61,335.61,333.15,333.31,165161.0,319.2648,319.2648,316.9246,317.0768,165161.0
2023-08-16 15:30:00,333.25,334.08,332.96,333.11,310137.0,317.0197,317.8093,316.7438,316.8865,310137.0
2023-08-17 09:30:00,333.77,335.65,332.8,334.14,174057.0,317.5144,319.3028,316.5916,317.8664,174057.0
2023-08-17 10:00:00,334.19,335.36,333.98,334.28,122421.0,317.9139,319.0269,317.7142,317.9995,122421.0
2023-08-17 10:30:00,334.23,334.23,332.39,333.09,147874.0,317.952,317.952,316.2016,316.8675,147874.0
2023-08-17 11:00:00,333.09,333.77,332.31,332.6,108437.0,316.8675,317.5144,316.1255,316.4014,108437.0
2023-08-17 11:30:00,332.56,332.76,331.54,331.98,81212.0,316.3633,316.5536,315.393,315.8116,81212.0
2023-08-17 12:00:00,331.92,333.07,331.41,332.97,87409.0,315.7545,316.8485,315.2693,316.7533,87409.0
2023-08-17 12:30:00,332.89,333.19,331.89,332.52,45756.0,316.6772,316.9626,315.7259,316.3253,45756.0
2023-08-17 13:00:00,332.57,332.63,331.09,331.29,48441.0,316.3728,316.4299,314.9649,315.1552,48441.0
2023-08-17 13:30:00,331.29,331.38,330.32,330.46,114173.0,315.1552,315.2408,314.2324,314.3656,114173.0
2023-08-17 14:00:00,330.45,330.69,329.55,330.65,125671.0,314.3561,314.5844,313.4999,314.5463,125671.0
2023-08-17 14:30:00,330.67,330.75,328.26,328.54,157266.0,314.5654,314.6415,312.2727,312.5391,157266.0
2023-08-17 15:00:00,328.42,328.92,327.21,328.43,184392.0,312.4249,312.9006,311.2739,312.4345,184392.0
2023-08-17 15:30:00,328.44,328.5,327.06,327.21,539457.0,312.444,312.501,311.1312,311.2739,539457.0
2023-08-18 09:30:00,325.06,327.64,324.42,326.51,351155.0,309.2286,311.6829,308.6198,310.608,351155.0
2023-08-18 10:00:00,326.53,327.9,326.18,327.5,105708.0,310.627,311.9303,310.294,311.5497,105708.0
2023-08-18 10:30:00,327.51,328.33,327.26,328.29,92440.0,311.5593,312.3393,311.3214,312.3013,92440.0
2023-08-18 11:00:00,328.34,328.89,327.56,327.63,104334.0,312.3488,312.872,311.6068,311.6734,104334.0
2023-08-18 11:30:00,327.68,328.0,327.0,327.94,84957.0,311.721,312.0254,311.0741,311.9683,84957.0
2023-08-18 12:00:00,327.89,328.17,327.08,328.04,106495.0,311.9208,312.1871,311.1502,312.0634,106495.0
2023-08-18 12:30:00,328.01,328.59,327.7,327.97,61715.0,312.0349,312.5867,311.74,311.9969,61715.0
2023-08-18 13:00:00,327.98,328.1,327.31,327.8,46392.0,312.0064,312.1205,311.369,311.8351,46392.0
2023-08-18 13:30:00,327.8,328.19,327.21,327.95,53623.0,311.8351,312.2061,311.2739,311.9778,53623.0
2023-08-18 14:00:00,327.99,328.21,327.57,327.87,42188.0,312.0159,312.2252,311.6163,311.9017,42188.0
2023-08-18 14:30:00,327.88,328.17,327.29,327.47,71026.0,311.9112,312.1871,311.35,311.5212,71026.0
2023-08-18 15:00:00,327.42,327.89,327.24,327.74,94087.0,311.4736,311.9208,311.3024,311.7781,94087.0
2023-08-18 15:30:00,327.75,328.53,326.89,327.54,361339.0,311.7876,312.5296,310.9695,311.5878,361339.0
2023-08-21 09:30:00,326.61,327.87,325.87,327.35,164358.0,310.7031,311.9017,309.9991,311.4071,164358.0
2023-08-21 10:00:00,327.34,327.34,324.86,324.86,93025.0,311.3975,311.3975,309.0383,309.0383,93025.0
2023-08-21 10:30:00,324.74,325.5,324.12,325.01,104268.0,308.9242,309.6472,308.3344,309.181,104268.0
2023-08-21 11:00:00,325.02,325.25,324.1,324.25,77950.0,309.1905,309.4093,308.3153,308.458,77950.0
2023-08-21 11:30:00,324.19,324.66,323.5,323.77,59756.0,308.401,308.8481,307.7446,308.0014,59756.0
2023-08-21 12:00:00,323.71,324.21,323.6,324.06,72746.0,307.9443,308.42,307.8397,308.2773,72746.0
2023-08-21 12:30:00,324.13,324.78,323.78,324.7,34837.0,308.3439,308.9622,308.0109,308.8861,34837.0
2023-08-21 13:00:00,324.7,324.74,324.11,324.62,36727.0,308.8861,308.9242,308.3249,308.81,36727.0
2023-08-21 13:30:00,324.56,324.71,323.71,323.91,44364.0,308.7529,308.8956,307.9443,308.1346,44364.0
2023-08-21 14:00:00,324.03,324.41,323.69,324.03,64448.0,308.2487,308.6102,307.9253,308.2487,64448.0
2023-08-21 14:30:00,324.03,324.89,323.85,324.79,71273.0,308.2487,309.0669,308.0775,308.9717,71273.0
2023-08-21 15:00:00,324.84,325.36,324.54,324.61,69986.0,309.0193,309.514,308.7339,308.8005,69986.0
2023-08-21 15:30:00,324.64,325.19,323.54,324.08,323316.0,308.829,309.3523,307.7826,308.2963,323316.0
2023-08-22 09:30:00,325.27,326.31,322.7,323.83,258844.0,309.4284,310.4177,306.9835,308.0585,258844.0
2023-08-22 10:00:00,323.73,323.94,322.03,322.85,123814.0,307.9634,308.1631,306.3462,307.1262,123814.0
2023-08-22 10:30:00,322.91,325.52,322.9,325.12,115343.0,307.1833,309.6662,307.1738,309.2857,115343.0
2023-08-22 11:00:00,325.19,325.7,324.15,325.5,82640.0,309.3523,309.8374,308.3629,309.6472,82640.0
2023-08-22 11:30:00,325.54,325.71,324.11,324.38,51993.0,309.6852,309.8469,308.3249,308.5817,51993.0
2023-08-22 12:00:00,324.2,324.59,323.8,324.25,46320.0,308.4105,308.7815,308.0299,308.458,46320.0
2023-08-22 12:30:00,324.28,325.06,324.04,324.66,44461.0,308.4866,309.2286,308.2583,308.8481,44461.0
2023-08-22 13:00:00,324.59,324.64,323.8,324.23,46833.0,308.7815,308.829,308.0299,308.439,46833.0
2023-08-22 13:30:00,324.21,324.34,323.83,324.29,61399.0,308.42,308.5436,308.0585,308.4961,61399.0
2023-08-22 14:00:00,324.25,324.9,324.15,324.74,57714.0,308.458,309.0764,308.3629,308.9242,57714.0
2023-08-22 14:30:00,324.73,324.85,324.29,324.64,56385.0,308.9147,309.0288,308.4961,308.829,56385.0
2023-08-22 15:00:00,324.69,325.55,324.5,324.7,60014.0,308.8766,309.6947,308.6959,308.8861,60014.0
2023-08-22 15:30:00,324.62,324.62,323.72,324.48,207949.0,308.81,308.81,307.9538,308.6768,207949.0
2023-08-23 09:30:00,324.52,325.8,324.08,325.1,133285.0,308.7149,309.9325,308.2963,309.2666,133285.0
2023-08-23 10:00:00,325.17,325.86,324.64,325.25,87835.0,309.3332,309.9896,308.829,309.4093,87835.0
2023-08-23 10:30:00,325.39,326.26,324.94,326.15,87787.0,309.5425,310.3701,309.1144,310.2655,87787.0
2023-08-23 11:00:00,326.18,326.49,325.55,325.94,57207.0,310.294,310.5889,309.6947,310.0657,57207.0
2023-08-23 11:30:00,325.92,326.16,325.39,325.97,50561.0,310.0467,310.275,309.5425,310.0943,50561.0
2023-08-23 12:00:00,325.89,326.13,325.53,325.75,43461.0,310.0182,310.2465,309.6757,309.885,43461.0
2023-08-23 12:30:00,325.82,326.83,325.77,326.61,31203.0,309.9516,310.9124,309.904,310.7031,31203.0
2023-08-23 13:00:00,326.66,326.9,326.34,326.54,45755.0,310.7507,310.979,310.4462,310.6365,45755.0
2023-08-23 13:30:00,326.57,326.93,326.41,326.49,36052.0,310.665,311.0075,310.5128,310.5889,36052.0
2023-08-23 14:00:00,326.49,326.83,326.2,326.5,47859.0,310.5889,310.9124,310.3131,310.5984,47859.0
2023-08-23 14:30:00,326.5,326.57,326.12,326.4,46289.0,310.5984,310.665,310.237,310.5033,46289.0
2023-08-23 15:00:00,326.37,326.66,326.0,326.66,53855.0,310.4748,310.7507,310.1228,310.7507,53855.0
2023-08-23 15:30:00,326.6,326.66,325.44,326.09,301391.0,310.6936,310.7507,309.5901,310.2084,301391.0
2023-08-24 09:30:00,325.12,328.6,325.0,328.58,164861.0,309.2857,312.5962,309.1715,312.5771,164861.0
2023-08-24 10:00:00,328.58,329.0,327.2,328.25,111852.0,312.5771,312.9767,311.2644,312.2632,111852.0
2023-08-24 10:30:00,328.28,328.28,326.51,326.94,79738.0,312.2918,312.2918,310.608,311.017,79738.0
2023-08-24 11:00:00,326.86,326.91,325.76,326.38,83061.0,310.9409,310.9885,309.8945,310.4843,83061.0
2023-08-24 11:30:00,326.44,326.51,325.43,325.44,58259.0,310.5414,310.608,309.5806,309.5901,58259.0
2023-08-24 12:00:00,325.44,326.08,325.25,325.3,51372.0,309.5901,310.1989,309.4093,309.4569,51372.0
2023-08-24 12:30:00,325.31,326.54,325.31,325.79,56233.0,309.4664,310.6365,309.4664,309.923,56233.0
2023-08-24 13:00:00,325.85,325.97,324.93,325.21,57047.0,309.9801,310.0943,309.1049,309.3713,57047.0
2023-08-24 13:30:00,325.19,325.41,324.76,325.26,47648.0,309.3523,309.5615,308.9432,309.4188,47648.0
2023-08-24 14:00:00,325.31,325.44,324.74,324.82,43436.0,309.4664,309.5901,308.9242,309.0003,43436.0
2023-08-24 14:30:00,324.87,324.96,324.06,324.38,92913.0,309.0478,309.1335,308.2773,308.5817,92913.0
2023-08-24 15:00:00,324.35,324.67,323.96,324.02,88744.0,308.5532,308.8576,308.1822,308.2392,88744.0
2023-08-24 15:30:00,324.01,324.19,322.3,322.5,294191.0,308.2297,308.401,306.603,306.7933,294191.0
2023-08-25 09:30:00,323.43,326.34,322.78,325.07,137554.0,307.678,310.4462,307.0596,309.2381,137554.0
2023-08-25 10:00:00,325.28,325.6,322.88,323.11,80900.0,309.4379,309.7423,307.1548,307.3736,80900.0
2023-08-25 10:30:00,323.09,323.56,322.0,322.01,79356.0,307.3545,307.8016,306.3176,306.3271,79356.0
2023-08-25 11:00:00,321.91,323.2,321.35,322.95,69481.0,306.232,307.4592,305.6993,307.2213,69481.0
2023-08-25 11:30:00,322.95,323.64,321.85,321.96,44532.0,307.2213,307.8777,306.1749,306.2796,44532.0
2023-08-25 12:00:00,322.05,323.02,322.0,322.95,41108.0,306.3652,307.2879,306.3176,307.2213,41108.0
2023-08-25 12:30:00,323.01,323.25,321.74,322.28,72915.0,307.2784,307.5067,306.0703,306.584,72915.0
2023-08-25 13:00:00,322.26,322.55,321.56,321.91,48933.0,306.565,306.8408,305.899,306.232,48933.0
2023-08-25 13:30:00,321.91,322.18,321.2,322.18,61005.0,306.232,306.4888,305.5566,306.4888,61005.0
2023-08-25 14:00:00,322.13,323.16,321.92,323.05,55301.0,306.4413,307.4211,306.2415,307.3165,55301.0
2023-08-25 14:30:00,323.12,323.3,322.49,322.79,59038.0,307.3831,307.5543,306.7837,307.0691,59038.0
2023-08-25 15:00:00,322.81,323.26,321.97,322.44,105749.0,307.0882,307.5162,306.2891,306.7362,105749.0
2023-08-25 15:30:00,322.4,323.12,322.2,322.86,265450.0,306.6981,307.3831,306.5079,307.1357,265450.0
2023-08-28 09:30:00,323.2,326.56,322.87,325.03,150569.0,307.4592,310.6555,307.1452,309.2,150569.0
2023-08-28 10:00:00,325.0,326.13,325.0,325.72,59268.0,309.1715,310.2465,309.1715,309.8564,59268.0
2023-08-28 10:30:00,325.78,327.44,325.49,327.11,102274.0,309.9135,311.4927,309.6376,311.1787,102274.0
2023-08-28 11:00:00,327.11,327.19,325.91,326.41,110781.0,311.1787,311.2548,310.0372,310.5128,110781.0
2023-08-28 11:30:00,326.42,327.19,326.37,326.72,58991.0,310.5223,311.2548,310.4748,310.8077,58991.0
2023-08-28 12:00:00,326.75,326.81,325.97,326.01,40402.0,310.8363,310.8934,310.0943,310.1323,40402.0
2023-08-28 12:30:00,326.15,326.44,325.62,326.25,51505.0,310.2655,310.5414,309.7613,310.3606,51505.0
2023-08-28 13:00:00,326.3,327.13,326.3,327.01,30799.0,310.4082,311.1978,310.4082,311.0836,30799.0
2023-08-28 13:30:00,327.05,327.43,325.18,325.29,62181.0,311.1217,311.4832,309.3427,309.4474,62181.0
2023-08-28 14:00:00,325.21,325.3,324.27,324.57,46150.0,309.3713,309.4569,308.4771,308.7624,46150.0
2023-08-28 14:30:00,324.61,325.3,324.14,324.99,66635.0,308.8005,309.4569,308.3534,309.162,66635.0
2023-08-28 15:00:00,325.03,325.56,324.95,325.47,46254.0,309.2,309.7042,309.1239,309.6186,46254.0
2023-08-28 15:30:00,325.42,326.41,325.19,325.87,191144.0,309.571,310.5128,309.3523,309.9991,191144.0
2023-08-29 09:30:00,326.79,328.23,326.76,327.89,172059.0,310.8743,312.2442,310.8458,311.9208,172059.0
2023-08-29 10:00:00,327.96,328.62,327.26,328.01,110832.0,311.9873,312.6152,311.3214,312.0349,110832.0
2023-08-29 10:30:00,328.11,328.33,327.49,327.98,86188.0,312.13,312.3393,311.5402,312.0064,86188.0
2023-08-29 11:00:00,328.0,328.68,327.66,328.65,71128.0,312.0254,312.6723,311.702,312.6437,71128.0
2023-08-29 11:30:00,328.67,329.34,328.59,328.8,59764.0,312.6628,313.3001,312.5867,312.7864,59764.0
2023-08-29 12:00:00,328.72,329.43,328.59,329.3,41412.0,312.7103,313.3857,312.5867,313.2621,41412.0
2023-08-29 12:30:00,329.37,329.37,328.47,329.0,36883.0,313.3287,313.3287,312.4725,312.9767,36883.0
2023-08-29 13:00:00,329.01,329.06,328.71,328.72,33946.0,312.9862,313.0338,312.7008,312.7103,33946.0
2023-08-29 13:30:00,328.72,329.14,328.13,328.5,46132.0,312.7103,313.1099,312.1491,312.501,46132.0
2023-08-29 14:00:00,328.5,329.12,328.44,328.82,49221.0,312.501,313.0908,312.444,312.8055,49221.0
2023-08-29 14:30:00,328.76,329.17,328.54,328.68,65826.0,312.7484,313.1384,312.5391,312.6723,65826.0
2023-08-29 15:00:00,328.63,329.03,328.42,328.86,58576.0,312.6247,313.0052,312.4249,312.8435,58576.0
2023-08-29 15:30:00,328.83,329.84,328.76,329.41,289476.0,312.815,313.7758,312.7484,313.3667,289476.0
2023-08-30 09:30:00,328.0,329.75,327.87,329.56,157413.0,313.9978,315.6731,313.8733,315.4912,157413.0
2023-08-30 10:00:00,329.64,330.2,328.82,328.92,81464.0,315.5678,316.1039,314.7828,314.8785,81464.0
2023-08-30 10:30:00,328.97,329.75,328.83,329.68,53668.0,314.9264,315.6731,314.7924,315.6061,53668.0
2023-08-30 11:00:00,329.65,330.0,329.23,329.81,38859.0,315.5774,315.9124,315.1753,315.7305,38859.0
2023-08-30 11:30:00,329.82,330.6,329.8,330.34,70893.0,315.7401,316.4868,315.7209,316.2379,70893.0
2023-08-30 12:00:00,330.4,330.95,330.19,330.52,41406.0,316.2953,316.8219,316.0943,316.4102,41406.0
2023-08-30 12:30:00,330.6,331.32,330.45,331.11,41822.0,316.4868,317.1761,316.3432,316.975,41822.0
2023-08-30 13:00:00,331.15,331.34,330.8,330.8,27434.0,317.0133,317.1952,316.6783,316.6783,27434.0
2023-08-30 13:30:00,330.78,331.19,330.38,330.66,95358.0,316.6591,317.0516,316.2762,316.5442,95358.0
2023-08-30 14:00:00,330.66,330.86,330.32,330.54,58400.0,316.5442,316.7357,316.2188,316.4294,58400.0
2023-08-30 14:30:00,330.55,331.34,330.5,331.33,54153.0,316.4389,317.1952,316.3911,317.1856,54153.0
2023-08-30 15:00:00,331.33,331.62,331.1,331.23,58939.0,317.1856,317.4633,316.9655,317.0899,58939.0
2023-08-30 15:30:00,331.23,331.25,330.27,330.75,302251.0,317.0899,317.109,316.1709,316.6304,302251.0
2023-08-31 09:30:00,331.2,332.6,330.92,331.86,126553.0,317.0612,318.4014,316.7931,317.693,126553.0
2023-08-31 10:00:00,331.78,332.1,330.75,331.6,80132.0,317.6164,317.9228,316.6304,317.4441,80132.0
2023-08-31 10:30:00,331.68,332.01,330.93,331.61,55683.0,317.5207,317.8366,316.8027,317.4537,55683.0
2023-08-31 11:00:00,331.6,332.07,331.27,331.86,52673.0,317.4441,317.894,317.1282,317.693,52673.0
2023-08-31 11:30:00,331.78,332.11,331.1,331.25,51501.0,317.6164,317.9323,316.9655,317.109,51501.0
2023-08-31 12:00:00,331.25,331.74,331.11,331.19,41737.0,317.109,317.5781,316.975,317.0516,41737.0
2023-08-31 12:30:00,331.14,331.18,330.52,330.82,52438.0,317.0037,317.042,316.4102,316.6974,52438.0
2023-08-31 13:00:00,330.8,331.76,330.74,331.42,52572.0,316.6783,317.5973,316.6208,317.2718,52572.0
2023-08-31 13:30:00,331.44,331.54,330.71,331.03,51681.0,317.2909,317.3867,316.5921,316.8984,51681.0
2023-08-31 14:00:00,331.07,331.18,330.62,330.77,51519.0,316.9367,317.042,316.5059,316.6495,51519.0
2023-08-31 14:30:00,330.77,330.99,329.84,329.85,67643.0,316.6495,316.8601,315.7592,315.7688,67643.0
2023-08-31 15:00:00,329.84,330.86,329.67,330.6,75940.0,315.7592,316.7357,315.5965,316.4868,75940.0
2023-08-31 15:30:00,330.67,331.18,330.12,330.3,270494.0,316.5538,317.042,316.0273,316.1996,270494.0
2023-09-01 09:30:00,332.0,333.45,331.28,332.15,141526.0,317.827,319.2151,317.1378,317.9706,141526.0
2023-09-01 10:00:00,332.05,332.82,331.14,332.35,73328.0,317.8749,318.612,317.0037,318.1621,73328.0
2023-09-01 10:30:00,332.23,332.72,331.63,332.57,95811.0,318.0472,318.5163,317.4728,318.3727,95811.0
2023-09-01 11:00:00,332.59,332.9,332.05,332.47,82879.0,318.3918,318.6886,317.8749,318.277,82879.0
2023-09-01 11:30:00,332.53,332.53,331.31,331.72,47249.0,318.3344,318.3344,317.1665,317.559,47249.0
2023-09-01 12:00:00,331.67,332.43,331.59,332.37,31318.0,317.5111,318.2387,317.4345,318.1812,31318.0
2023-09-01 12:30:00,332.37,332.59,331.84,332.29,27426.0,318.1812,318.3918,317.6739,318.1047,27426.0
2023-09-01 13:00:00,332.31,332.6,332.13,332.15,30444.0,318.1238,318.4014,317.9515,317.9706,30444.0
2023-09-01 13:30:00,332.12,332.51,332.05,332.37,34185.0,317.9419,318.3153,317.8749,318.1812,34185.0
2023-09-01 14:00:00,332.46,332.76,331.97,332.12,31592.0,318.2674,318.5546,317.7983,317.9419,31592.0
2023-09-01 14:30:00,332.12,332.12,331.55,331.88,37686.0,317.9419,317.9419,317.3962,317.7122,37686.0
2023-09-01 15:00:00,331.9,332.27,331.58,332.21,45732.0,317.7313,318.0855,317.425,318.0281,45732.0
2023-09-01 15:30:00,332.27,333.26,332.2,333.0,274621.0,318.0855,319.0332,318.0185,318.7843,274621.0
2023-09-05 09:30:00,331.84,332.3,327.75,328.02,241636.0,317.6739,318.1142,313.7585,314.0169,241636.0
2023-09-05 10:00:00,328.15,329.27,327.36,328.88,146998.0,314.1414,315.2136,313.3851,314.8402,146998.0
2023-09-05 10:30:00,328.88,329.04,328.3,328.87,102547.0,314.8402,314.9934,314.285,314.8307,102547.0
2023-09-05 11:00:00,328.94,329.33,328.61,328.96,106242.0,314.8977,315.271,314.5817,314.9168,106242.0
2023-09-05 11:30:00,328.91,329.78,328.81,328.93,71758.0,314.8689,315.7018,314.7732,314.8881,71758.0
2023-09-05 12:00:00,329.03,329.03,328.38,328.75,53518.0,314.9838,314.9838,314.3616,314.7158,53518.0
2023-09-05 12:30:00,328.72,329.28,328.61,328.84,36463.0,314.6871,315.2231,314.5817,314.8019,36463.0
2023-09-05 13:00:00,328.82,328.82,327.76,327.79,67080.0,314.7828,314.7828,313.768,313.7968,67080.0
2023-09-05 13:30:00,327.76,328.37,327.64,328.36,57954.0,313.768,314.352,313.6532,314.3424,57954.0
2023-09-05 14:00:00,328.35,328.77,328.07,328.6,93118.0,314.3328,314.7349,314.0648,314.5722,93118.0
2023-09-05 14:30:00,328.58,328.94,328.48,328.93,55094.0,314.553,314.8977,314.4573,314.8881,55094.0
2023-09-05 15:00:00,328.96,328.97,328.0,328.16,77512.0,314.9168,314.9264,313.9978,314.151,77512.0
2023-09-05 15:30:00,328.08,328.45,327.7,327.72,279974.0,314.0744,314.4286,313.7106,313.7297,279974.0
2023-09-06 09:30:00,327.53,328.61,326.8,328.37,120022.0,313.5479,314.5817,312.849,314.352,120022.0
2023-09-06 10:00:00,328.31,328.51,327.23,327.24,113034.0,314.2946,314.486,313.2607,313.2702,113034.0
2023-09-06 10:30:00,327.26,327.8,326.93,327.4,67963.0,313.2894,313.8063,312.9735,313.4234,67963.0
2023-09-06 11:00:00,327.4,327.7,326.08,326.44,84155.0,313.4234,313.7106,312.1598,312.5044,84155.0
2023-09-06 11:30:00,326.45,326.92,326.19,326.69,47839.0,312.514,312.9639,312.2651,312.7437,47839.0
2023-09-06 12:00:00,326.67,327.18,326.58,326.81,63357.0,312.7246,313.2128,312.6384,312.8586,63357.0
2023-09-06 12:30:00,326.81,326.97,326.29,326.44,49049.0,312.8586,313.0118,312.3608,312.5044,49049.0
2023-09-06 13:00:00,326.4,327.11,325.87,326.91,71862.0,312.4661,313.1458,311.9587,312.9543,71862.0
2023-09-06 13:30:00,326.91,327.52,326.55,327.16,44837.0,312.9543,313.5383,312.6097,313.1936,44837.0
2023-09-06 14:00:00,327.13,327.56,326.87,327.33,45550.0,313.1649,313.5766,312.916,313.3564,45550.0
2023-09-06 14:30:00,327.32,327.35,325.91,326.25,182852.0,313.3468,313.3755,311.997,312.3225,182852.0
2023-09-06 15:00:00,326.25,326.58,325.55,326.04,341416.0,312.3225,312.6384,311.6524,312.1215,341416.0
2023-09-06 15:30:00,326.05,326.56,325.92,325.98,480746.0,312.131,312.6193,312.0066,312.064,480746.0
2023-09-07 09:30:00,325.03,328.04,324.3,326.4,196556.0,311.1546,314.0361,310.4557,312.4661,196556.0
2023-09-07 10:00:00,326.44,327.88,326.38,327.11,89255.0,312.5044,313.8829,312.4469,313.1458,89255.0
2023-09-07 10:30:00,327.18,328.09,326.5,327.94,78862.0,313.2128,314.0839,312.5618,313.9404,78862.0
2023-09-07 11:00:00,327.94,328.13,327.42,328.1,66468.0,313.9404,314.1222,313.4426,314.0935,66468.0
2023-09-07 11:30:00,328.07,328.61,327.8,328.42,64599.0,314.0648,314.5817,313.8063,314.3999,64599.0
2023-09-07 12:00:00,328.42,329.36,328.38,329.17,65613.0,314.3999,315.2997,314.3616,315.1178,65613.0
2023-09-07 12:30:00,329.17,329.17,328.56,328.74,32207.0,315.1178,315.1178,314.5339,314.7062,32207.0
2023-09-07 13:00:00,328.77,329.74,328.77,329.74,37591.0,314.7349,315.6635,314.7349,315.6635,37591.0
2023-09-07 13:30:00,329.75,329.82,329.44,329.72,32886.0,315.6731,315.7401,315.3763,315.6444,32886.0
2023-09-07 14:00:00,329.71,329.92,328.98,329.19,38908.0,315.6348,315.8358,314.936,315.137,38908.0
2023-09-07 14:30:00,329.18,329.43,328.7,329.24,38012.0,315.1274,315.3667,314.6679,315.1849,38012.0
2023-09-07 15:00:00,329.29,329.37,328.65,329.11,49474.0,315.2327,315.3093,314.62,315.0604,49474.0
2023-09-07 15:30:00,329.06,329.15,328.4,328.47,225737.0,315.0125,315.0987,314.3807,314.4477,225737.0
2023-09-08 09:30:00,327.5,328.96,326.68,327.13,109891.0,313.5191,314.9168,312.7341,313.1649,109891.0
2023-09-08 10:00:00,327.07,329.03,326.97,328.98,59228.0,313.1075,314.9838,313.0118,314.936,59228.0
2023-09-08 10:30:00,328.99,329.13,328.32,328.45,39146.0,314.9455,315.0796,314.3041,314.4286,39146.0
2023-09-08 11:00:00,328.59,329.24,328.35,328.93,54335.0,314.5626,315.1849,314.3328,314.8881,54335.0
2023-09-08 11:30:00,328.96,329.49,328.84,328.95,52841.0,314.9168,315.4242,314.8019,314.9072,52841.0
2023-09-08 12:00:00,329.04,329.21,328.58,328.84,29161.0,314.9934,315.1561,314.553,314.8019,29161.0
2023-09-08 12:30:00,328.85,329.18,328.41,328.66,33077.0,314.8115,315.1274,314.3903,314.6296,33077.0
2023-09-08 13:00:00,328.69,328.87,328.3,328.5,22165.0,314.6583,314.8307,314.285,314.4764,22165.0
2023-09-08 13:30:00,328.5,328.67,328.28,328.46,26079.0,314.4764,314.6392,314.2658,314.4382,26079.0
2023-09-08 14:00:00,328.52,328.79,327.82,328.17,49901.0,314.4956,314.7541,313.8255,314.1605,49901.0
2023-09-08 14:30:00,328.16,328.27,327.93,327.93,34891.0,314.151,314.2563,313.9308,313.9308,34891.0
2023-09-08 15:00:00,327.93,328.28,327.66,327.67,61348.0,313.9308,314.2658,313.6723,313.6819,61348.0
2023-09-08 15:30:00,327.68,328.79,327.68,328.65,212322.0,313.6915,314.7541,313.6915,314.62,212322.0
2023-09-11 09:30:00,329.29,329.88,328.73,328.92,112176.0,315.2327,315.7975,314.6966,314.8785,112176.0
2023-09-11 10:00:00,328.92,329.74,328.46,329.57,62129.0,314.8785,315.6635,314.4382,315.5008,62129.0
2023-09-11 10:30:00,329.56,329.56,328.15,328.69,55426.0,315.4912,315.4912,314.1414,314.6583,55426.0
2023-09-11 11:00:00,328.55,328.96,328.01,328.39,70489.0,314.5243,314.9168,314.0074,314.3711,70489.0
2023-09-11 11:30:00,328.31,328.4,327.57,328.22,50665.0,314.2946,314.3807,313.5861,314.2084,50665.0
2023-09-11 12:00:00,328.25,328.63,327.89,328.35,59544.0,314.2371,314.6009,313.8925,314.3328,59544.0
2023-09-11 12:30:00,328.45,328.98,328.22,328.81,41601.0,314.4286,314.936,314.2084,314.7732,41601.0
2023-09-11 13:00:00,328.79,329.29,328.52,329.14,30636.0,314.7541,315.2327,314.4956,315.0891,30636.0
2023-09-11 13:30:00,329.09,329.4,328.8,329.04,31731.0,315.0413,315.338,314.7636,314.9934,31731.0
2023-09-11 14:00:00,328.99,329.07,328.68,328.73,30939.0,314.9455,315.0221,314.6488,314.6966,30939.0
2023-09-11 14:30:00,328.73,328.87,328.53,328.63,33482.0,314.6966,314.8307,314.5052,314.6009,33482.0
2023-09-11 15:00:00,328.64,328.74,327.85,328.18,80235.0,314.6105,314.7062,313.8542,314.1701,80235.0
2023-09-11 15:30:00,328.24,328.58,327.95,328.28,189169.0,314.2275,314.553,313.9499,314.2658,189169.0
2023-09-12 09:30:00,326.83,327.5,326.12,327.04,158957.0,312.8777,313.5191,312.198,313.0788,158957.0
2023-09-12 10:00:00,327.09,328.56,327.01,328.24,90345.0,313.1266,314.5339,313.0501,314.2275,90345.0
2023-09-12 10:30:00,328.19,328.29,326.41,326.73,95898.0,314.1797,314.2754,312.4757,312.782,95898.0
2023-09-12 11:00:00,326.83,327.3,326.09,326.61,67930.0,312.8777,313.3277,312.1693,312.6671,67930.0
2023-09-12 11:30:00,326.57,327.05,326.54,326.91,58907.0,312.6288,313.0883,312.6001,312.9543,58907.0
2023-09-12 12:00:00,326.92,327.29,326.77,327.16,59403.0,312.9639,313.3181,312.8203,313.1936,59403.0
2023-09-12 12:30:00,327.15,327.61,327.01,327.5,41754.0,313.1841,313.6244,313.0501,313.5191,41754.0
2023-09-12 13:00:00,327.5,328.4,327.29,328.36,34667.0,313.5191,314.3807,313.3181,314.3424,34667.0
2023-09-12 13:30:00,328.37,328.77,327.47,327.5,50105.0,314.352,314.7349,313.4904,313.5191,50105.0
2023-09-12 14:00:00,327.43,327.65,327.08,327.09,41574.0,313.4521,313.6627,313.1171,313.1266,41574.0
2023-09-12 14:30:00,327.08,327.34,326.6,326.74,42914.0,313.1171,313.366,312.6576,312.7916,42914.0
2023-09-12 15:00:00,326.69,326.8,325.92,326.17,74469.0,312.7437,312.849,312.0066,312.2459,74469.0
2023-09-12 15:30:00,326.18,326.51,325.89,326.27,233340.0,312.2555,312.5714,311.9779,312.3416,233340.0
2023-09-13 09:30:00,326.04,327.96,325.63,326.62,175438.0,312.1215,313.9595,311.729,312.6767,175438.0
2023-09-13 10:00:00,326.63,326.63,325.0,325.67,142633.0,312.6863,312.6863,311.1259,311.7673,142633.0
2023-09-13 10:30:00,325.76,326.6,325.73,326.43,91421.0,311.8534,312.6576,311.8247,312.4948,91421.0
2023-09-13 11:00:00,326.49,326.88,325.43,325.63,95827.0,312.5523,312.9256,311.5375,311.729,95827.0
2023-09-13 11:30:00,325.63,326.27,325.54,326.15,101357.0,311.729,312.3416,311.6428,312.2268,101357.0
2023-09-13 12:00:00,326.16,327.12,326.06,326.63,68629.0,312.2363,313.1554,312.1406,312.6863,68629.0
2023-09-13 12:30:00,326.64,327.09,326.56,326.94,39126.0,312.6958,313.1266,312.6193,312.983,39126.0
2023-09-13 13:00:00,326.92,327.2,326.88,327.02,42306.0,312.9639,313.2319,312.9256,313.0596,42306.0
2023-09-13 13:30:00,326.99,327.16,326.96,327.1,46437.0,313.0309,313.1936,313.0022,313.1362,46437.0
2023-09-13 14:00:00,327.1,327.3,326.9,327.19,71235.0,313.1362,313.3277,312.9447,313.2224,71235.0
2023-09-13 14:30:00,327.16,327.23,326.22,326.3,103910.0,313.1936,313.2607,312.2938,312.3704,103910.0
2023-09-13 15:00:00,326.19,326.34,325.3,325.35,62875.0,312.2651,312.4087,311.4131,311.4609,62875.0
2023-09-13 15:30:00,325.37,326.25,325.34,326.02,270630.0,311.4801,312.3225,311.4513,312.1023,270630.0
2023-09-14 09:30:00,327.39,327.6,325.27,326.69,226918.0,313.4138,313.6149,311.3843,312.7437,226918.0
2023-09-14 10:00:00,326.71,327.18,325.4,326.04,71701.0,312.7629,313.2128,311.5088,312.1215,71701.0
2023-09-14 10:30:00,326.05,327.63,325.56,327.24,161010.0,312.131,313.6436,311.662,313.2702,161010.0
2023-09-14 11:00:00,327.4,328.39,327.31,327.73,119356.0,313.4234,314.3711,313.3372,313.7393,119356.0
2023-09-14 11:30:00,327.72,328.3,327.57,328.19,46600.0,313.7297,314.285,313.5861,314.1797,46600.0
2023-09-14 12:00:00,328.22,329.15,328.08,328.96,61066.0,314.2084,315.0987,314.0744,314.9168,61066.0
2023-09-14 12:30:00,328.96,329.53,328.87,329.05,54827.0,314.9168,315.4625,314.8307,315.003,54827.0
2023-09-14 13:00:00,328.99,329.36,328.87,329.35,38555.0,314.9455,315.2997,314.8307,315.2902,38555.0
2023-09-14 13:30:00,329.36,329.45,328.81,328.99,33167.0,315.2997,315.3859,314.7732,314.9455,33167.0
2023-09-14 14:00:00,329.0,329.61,328.77,329.44,39936.0,314.9551,315.5391,314.7349,315.3763,39936.0
2023-09-14 14:30:00,329.48,330.07,329.32,329.96,55043.0,315.4146,315.9794,315.2614,315.8741,55043.0
2023-09-14 15:00:00,330.0,330.3,329.82,329.95,61669.0,315.9124,316.1996,315.7401,315.8645,61669.0
2023-09-14 15:30:00,329.92,330.16,329.53,329.82,204144.0,315.8358,316.0656,315.4625,315.7401,204144.0
2023-09-15 09:30:00,327.32,329.17,324.24,325.9,1034172.0,313.3468,315.1178,310.3983,311.9874,1034172.0
2023-09-15 10:00:00,326.09,326.82,325.51,325.79,114753.0,312.1693,312.8682,311.6141,311.8821,114753.0
2023-09-15 10:30:00,325.7,326.04,325.04,325.3,112735.0,311.796,312.1215,311.1642,311.4131,112735.0
2023-09-15 11:00:00,325.2,325.2,324.28,324.45,108672.0,311.3173,311.3173,310.4366,310.5993,108672.0
2023-09-15 11:30:00,324.4,324.84,323.62,323.7,89689.0,310.5515,310.9727,309.8048,309.8814,89689.0
2023-09-15 12:00:00,323.69,323.79,322.89,322.93,94838.0,309.8718,309.9675,309.1059,309.1442,94838.0
2023-09-15 12:30:00,322.93,322.98,322.19,322.49,90745.0,309.1442,309.1921,308.4358,308.723,90745.0
2023-09-15 13:00:00,322.51,322.75,321.9,321.92,71253.0,308.7422,308.9719,308.1582,308.1773,71253.0
2023-09-15 13:30:00,321.91,322.56,321.59,322.38,73227.0,308.1678,308.79,307.8614,308.6177,73227.0
2023-09-15 14:00:00,322.32,322.57,321.87,321.9,57792.0,308.5603,308.7996,308.1295,308.1582,57792.0
2023-09-15 14:30:00,321.96,322.4,321.79,322.35,68802.0,308.2156,308.6369,308.0529,308.589,68802.0
2023-09-15 15:00:00,322.35,322.39,321.6,321.65,111678.0,308.589,308.6273,307.871,307.9189,111678.0
2023-09-15 15:30:00,321.66,321.76,320.33,321.33,457750.0,307.9284,308.0242,306.6552,307.6125,457750.0
2023-09-18 09:30:00,320.16,321.65,319.02,319.37,158615.0,306.4925,307.9189,305.4011,305.7362,158615.0
2023-09-18 10:00:00,319.38,319.86,318.25,318.39,69507.0,305.7458,306.2053,304.664,304.798,69507.0
2023-09-18 10:30:00,318.4,318.81,317.74,317.85,75771.0,304.8076,305.2001,304.1758,304.2811,75771.0
2023-09-18 11:00:00,317.85,318.88,317.38,318.8,77014.0,304.2811,305.2671,303.8312,305.1905,77014.0
2023-09-18 11:30:00,318.78,319.88,318.72,319.56,73390.0,305.1714,306.2244,305.114,305.9181,73390.0
2023-09-18 12:00:00,319.68,320.0,319.27,319.85,46591.0,306.033,306.3393,305.6405,306.1957,46591.0
2023-09-18 12:30:00,319.95,320.44,319.59,319.62,48734.0,306.2914,306.7605,305.9468,305.9755,48734.0
2023-09-18 13:00:00,319.66,319.85,319.45,319.73,29794.0,306.0138,306.1957,305.8128,306.0808,29794.0
2023-09-18 13:30:00,319.67,319.98,319.5,319.54,33834.0,306.0234,306.3202,305.8607,305.8989,33834.0
2023-09-18 14:00:00,319.53,319.58,318.36,318.43,72291.0,305.8894,305.9372,304.7693,304.8363,72291.0
2023-09-18 14:30:00,318.4,318.56,317.69,317.92,55863.0,304.8076,304.9608,304.1279,304.3481,55863.0
2023-09-18 15:00:00,317.91,317.97,317.13,317.54,115505.0,304.3385,304.396,303.5918,303.9843,115505.0
2023-09-18 15:30:00,317.58,317.6,316.91,317.26,384134.0,304.0226,304.0418,303.3812,303.7163,384134.0
2023-09-19 09:30:00,315.95,316.94,313.22,313.88,181186.0,302.4622,303.4099,299.8487,300.4806,181186.0
2023-09-19 10:00:00,313.86,314.05,312.34,313.14,157764.0,300.4614,300.6433,299.0063,299.7722,157764.0
2023-09-19 10:30:00,313.18,313.22,312.54,313.07,63792.0,299.8105,299.8487,299.1978,299.7051,63792.0
2023-09-19 11:00:00,313.07,314.1,313.02,313.99,74746.0,299.7051,300.6912,299.6573,300.5859,74746.0
2023-09-19 11:30:00,313.94,314.04,313.36,313.37,60319.0,300.538,300.6337,299.9828,299.9923,60319.0
2023-09-19 12:00:00,313.38,313.66,313.1,313.5,37936.0,300.0019,300.27,299.7339,300.1168,37936.0
2023-09-19 12:30:00,313.52,313.57,312.91,313.22,65155.0,300.1359,300.1838,299.552,299.8487,65155.0
2023-09-19 13:00:00,313.22,313.67,312.98,313.58,69331.0,299.8487,300.2795,299.619,300.1934,69331.0
2023-09-19 13:30:00,313.61,313.9,313.55,313.73,74532.0,300.2221,300.4997,300.1647,300.337,74532.0
2023-09-19 14:00:00,313.77,314.01,313.28,313.31,56873.0,300.3753,300.605,299.9062,299.9349,56873.0
2023-09-19 14:30:00,313.36,314.26,313.31,313.35,87610.0,299.9828,300.8443,299.9349,299.9732,87610.0
2023-09-19 15:00:00,313.31,314.25,313.12,314.24,75810.0,299.9349,300.8348,299.753,300.8252,75810.0
2023-09-19 15:30:00,314.24,315.27,314.08,314.62,278557.0,300.8252,301.8112,300.672,301.189,278557.0
2023-09-20 09:30:00,315.0,316.35,314.26,315.04,148742.0,301.5528,302.8451,300.8443,301.591,148742.0
2023-09-20 10:00:00,315.04,315.57,314.89,315.39,43509.0,301.591,302.0984,301.4475,301.9261,43509.0
2023-09-20 10:30:00,315.4,315.49,314.59,314.83,44560.0,301.9357,302.0218,301.1603,301.39,44560.0
2023-09-20 11:00:00,314.84,315.23,314.51,314.51,63632.0,301.3996,301.7729,301.0837,301.0837,63632.0
2023-09-20 11:30:00,314.51,315.56,314.41,315.53,49675.0,301.0837,302.0888,300.9879,302.0601,49675.0
2023-09-20 12:00:00,315.53,315.68,314.81,314.92,69663.0,302.0601,302.2037,301.3709,301.4762,69663.0
2023-09-20 12:30:00,314.97,315.03,314.55,315.0,80467.0,301.524,301.5815,301.122,301.5528,80467.0
2023-09-20 13:00:00,315.0,315.18,314.7,314.74,46390.0,301.5528,301.7251,301.2656,301.3039,46390.0
2023-09-20 13:30:00,314.69,314.7,313.84,314.14,42808.0,301.256,301.2656,300.4423,300.7295,42808.0
2023-09-20 14:00:00,314.12,314.13,312.68,313.54,94102.0,300.7103,300.7199,299.3318,300.1551,94102.0
2023-09-20 14:30:00,313.52,314.42,312.93,312.93,201970.0,300.1359,300.9975,299.5711,299.5711,201970.0
2023-09-20 15:00:00,312.94,313.29,312.49,312.9,64656.0,299.5807,299.9158,299.1499,299.5424,64656.0
2023-09-20 15:30:00,312.85,312.85,310.8,310.85,300688.0,299.4945,299.4945,297.5321,297.5799,300688.0
2023-09-21 09:30:00,309.4,310.23,308.2,308.5,178915.0,296.1918,296.9864,295.043,295.3302,178915.0
2023-09-21 10:00:00,308.56,310.03,308.5,308.95,131562.0,295.3877,296.7949,295.3302,295.761,131562.0
2023-09-21 10:30:00,309.01,309.14,308.36,308.69,86084.0,295.8185,295.9429,295.1962,295.5121,86084.0
2023-09-21 11:00:00,308.78,308.9,307.96,308.41,71894.0,295.5983,295.7132,294.8133,295.2441,71894.0
2023-09-21 11:30:00,308.45,309.07,308.18,308.2,55050.0,295.2824,295.8759,295.0239,295.043,55050.0
2023-09-21 12:00:00,308.14,308.43,307.75,308.28,59807.0,294.9856,295.2632,294.6123,295.1196,59807.0
2023-09-21 12:30:00,308.31,308.32,307.51,307.51,48784.0,295.1484,295.1579,294.3825,294.3825,48784.0
2023-09-21 13:00:00,307.53,308.62,307.36,308.46,76653.0,294.4016,295.4451,294.2389,295.2919,76653.0
2023-09-21 13:30:00,308.48,308.71,308.41,308.64,55595.0,295.3111,295.5313,295.2441,295.4643,55595.0
2023-09-21 14:00:00,308.66,308.7,308.11,308.11,116622.0,295.4834,295.5217,294.9569,294.9569,116622.0
2023-09-21 14:30:00,308.11,308.25,307.21,307.81,71874.0,294.9569,295.0909,294.0953,294.6697,71874.0
2023-09-21 15:00:00,307.81,308.19,306.63,306.73,81197.0,294.6697,295.0335,293.5401,293.6358,81197.0
2023-09-21 15:30:00,306.72,307.19,306.35,306.77,274039.0,293.6262,294.0762,293.272,293.6741,274039.0
2023-09-22 09:30:00,306.16,307.4,305.55,306.33,106050.0,293.0901,294.2772,292.5062,293.2529,106050.0
2023-09-22 10:00:00,306.34,306.89,305.73,306.5,53995.0,293.2624,293.789,292.6785,293.4156,53995.0
2023-09-22 10:30:00,306.44,307.14,306.44,307.0,63974.0,293.3582,294.0283,293.3582,293.8943,63974.0
2023-09-22 11:00:00,307.05,307.17,306.61,307.07,55382.0,293.9421,294.057,293.5209,293.9613,55382.0
2023-09-22 11:30:00,307.06,307.65,306.8,307.03,55928.0,293.9517,294.5165,293.7028,293.923,55928.0
2023-09-22 12:00:00,307.0,307.14,306.75,306.87,40462.0,293.8943,294.0283,293.6549,293.7698,40462.0
2023-09-22 12:30:00,306.98,307.14,306.51,306.83,93417.0,293.8751,294.0283,293.4252,293.7315,93417.0
2023-09-22 13:00:00,306.84,306.94,306.2,306.45,73667.0,293.7411,293.8368,293.1284,293.3678,73667.0
2023-09-22 13:30:00,306.44,306.5,305.7,306.2,57021.0,293.3582,293.4156,292.6498,293.1284,57021.0
2023-09-22 14:00:00,306.14,306.25,305.66,305.99,69207.0,293.071,293.1763,292.6115,292.9274,69207.0
2023-09-22 14:30:00,305.97,306.18,305.68,305.92,46700.0,292.9082,293.1093,292.6306,292.8604,46700.0
2023-09-22 15:00:00,305.93,307.42,305.93,307.05,51380.0,292.87,294.2963,292.87,293.9421,51380.0
2023-09-22 15:30:00,307.09,307.15,305.46,305.73,251525.0,293.9804,294.0379,292.42,292.6785,251525.0
2023-09-25 09:30:00,304.51,306.61,304.51,305.83,111737.0,291.5106,293.5209,291.5106,292.7742,111737.0
2023-09-25 10:00:00,305.9,306.84,305.58,306.2,45434.0,292.8412,293.7411,292.5349,293.1284,45434.0
2023-09-25 10:30:00,306.17,306.73,305.39,305.55,65161.0,293.0997,293.6358,292.353,292.5062,65161.0
2023-09-25 11:00:00,305.57,306.35,305.25,305.71,53428.0,292.5253,293.272,292.219,292.6593,53428.0
2023-09-25 11:30:00,305.69,306.82,305.55,306.6,55839.0,292.6402,293.722,292.5062,293.5113,55839.0
2023-09-25 12:00:00,306.58,307.29,306.53,306.99,62516.0,293.4922,294.1719,293.4443,293.8847,62516.0
2023-09-25 12:30:00,306.98,307.13,306.36,306.68,43828.0,293.8751,294.0187,293.2816,293.5879,43828.0
2023-09-25 13:00:00,306.63,306.91,306.2,306.4,41894.0,293.5401,293.8081,293.1284,293.3199,41894.0
2023-09-25 13:30:00,306.4,306.6,305.99,306.14,31077.0,293.3199,293.5113,292.9274,293.071,31077.0
2023-09-25 14:00:00,306.15,306.85,305.89,305.99,60853.0,293.0806,293.7507,292.8317,292.9274,60853.0
2023-09-25 14:30:00,306.01,306.5,305.8,305.8,46258.0,292.9465,293.4156,292.7455,292.7455,46258.0
2023-09-25 15:00:00,305.75,306.33,305.29,305.89,68699.0,292.6976,293.2529,292.2573,292.8317,68699.0
2023-09-25 15:30:00,305.91,306.86,305.51,306.51,284471.0,292.8508,293.7603,292.4679,293.4252,284471.0
2023-09-26 09:30:00,304.52,305.81,303.5,304.09,156413.0,291.5201,292.7551,290.5437,291.1085,156413.0
2023-09-26 10:00:00,304.05,304.19,302.99,303.67,166827.0,291.0702,291.2042,290.0555,290.7064,166827.0
2023-09-26 10:30:00,303.81,304.64,303.22,304.31,83239.0,290.8405,291.635,290.2756,291.3191,83239.0
2023-09-26 11:00:00,304.32,304.77,304.22,304.22,81310.0,291.3287,291.7595,291.233,291.233,81310.0
2023-09-26 11:30:00,304.21,304.76,303.89,304.45,76630.0,291.2234,291.7499,290.917,291.4531,76630.0
2023-09-26 12:00:00,304.43,304.93,304.22,304.64,42657.0,291.434,291.9126,291.233,291.635,42657.0
2023-09-26 12:30:00,304.63,304.63,303.57,303.57,50756.0,291.6254,291.6254,290.6107,290.6107,50756.0
2023-09-26 13:00:00,303.66,303.72,303.16,303.22,60556.0,290.6969,290.7543,290.2182,290.2756,60556.0
2023-09-26 13:30:00,303.16,303.28,302.55,302.99,108540.0,290.2182,290.3331,289.6342,290.0555,108540.0
2023-09-26 14:00:00,303.01,303.03,301.63,301.84,93794.0,290.0746,290.0938,288.7535,288.9546,93794.0
2023-09-26 14:30:00,301.83,302.41,301.69,302.4,81521.0,288.945,289.5002,288.811,289.4906,81521.0
2023-09-26 15:00:00,302.42,302.89,302.21,302.78,75399.0,289.5098,289.9597,289.3088,289.8544,75399.0
2023-09-26 15:30:00,302.79,303.08,302.3,302.56,239097.0,289.864,290.1416,289.3949,289.6438,239097.0
2023-09-27 09:30:00,303.0,304.22,302.79,303.19,110060.0,290.065,291.233,289.864,290.2469,110060.0
2023-09-27 10:00:00,303.32,304.2,303.05,304.15,84133.0,290.3714,291.2138,290.1129,291.1659,84133.0
2023-09-27 10:30:00,304.12,304.18,301.91,302.0,88844.0,291.1372,291.1947,289.0216,289.1077,88844.0
2023-09-27 11:00:00,301.99,302.53,301.43,302.19,63829.0,289.0981,289.6151,288.5621,289.2896,63829.0
2023-09-27 11:30:00,302.18,302.43,301.01,301.71,64958.0,289.28,289.5194,288.16,288.8301,64958.0
2023-09-27 12:00:00,301.69,301.69,300.85,301.37,68586.0,288.811,288.811,288.0068,288.5046,68586.0
2023-09-27 12:30:00,301.35,301.87,301.18,301.25,50975.0,288.4855,288.9833,288.3227,288.3897,50975.0
2023-09-27 13:00:00,301.26,301.73,300.38,300.44,67322.0,288.3993,288.8492,287.5569,287.6143,67322.0
2023-09-27 13:30:00,300.42,300.76,300.03,300.56,56348.0,287.5952,287.9207,287.2218,287.7292,56348.0
2023-09-27 14:00:00,300.58,300.59,299.9,300.42,88805.0,287.7483,287.7579,287.0974,287.5952,88805.0
2023-09-27 14:30:00,300.51,301.72,300.51,301.59,82727.0,287.6813,288.8397,287.6813,288.7152,82727.0
2023-09-27 15:00:00,301.57,302.38,301.47,302.08,74770.0,288.6961,289.4715,288.6003,289.1843,74770.0
2023-09-27 15:30:00,302.06,302.09,301.06,301.94,236545.0,289.1652,289.1939,288.2079,289.0503,236545.0
2023-09-28 09:30:00,301.67,302.64,300.75,302.54,134691.0,288.7918,289.7204,287.9111,289.6247,134691.0
2023-09-28 10:00:00,302.48,303.12,302.07,302.5,67415.0,289.5672,290.1799,289.1747,289.5864,67415.0
2023-09-28 10:30:00,302.58,302.94,301.64,302.72,64799.0,289.663,290.0076,288.7631,289.797,64799.0
2023-09-28 11:00:00,302.63,304.01,302.52,303.93,79521.0,289.7108,291.0319,289.6055,290.9553,79521.0
2023-09-28 11:30:00,303.96,304.75,303.91,304.6,89854.0,290.9841,291.7403,290.9362,291.5967,89854.0
2023-09-28 12:00:00,304.63,304.88,304.12,304.84,62154.0,291.6254,291.8648,291.1372,291.8265,62154.0
2023-09-28 12:30:00,304.82,304.86,303.93,304.25,45615.0,291.8073,291.8456,290.9553,291.2617,45615.0
2023-09-28 13:00:00,304.29,304.43,303.47,303.56,45833.0,291.3,291.434,290.515,290.6011,45833.0
2023-09-28 13:30:00,303.62,303.64,303.02,303.43,54988.0,290.6586,290.6777,290.0842,290.4767,54988.0
2023-09-28 14:00:00,303.4,304.11,303.07,303.78,52024.0,290.448,291.1276,290.132,290.8117,52024.0
2023-09-28 14:30:00,303.78,303.83,302.93,303.79,46019.0,290.8117,290.8596,289.998,290.8213,46019.0
2023-09-28 15:00:00,303.82,304.39,303.77,304.39,61972.0,290.85,291.3957,290.8022,291.3957,61972.0
2023-09-28 15:30:00,304.42,304.47,303.02,303.52,256604.0,291.4244,291.4723,290.0842,290.5628,256604.0
2023-09-29 09:30:00,304.95,305.67,303.14,305.12,159421.0,291.9318,292.6211,290.1991,292.0945,159421.0
2023-09-29 10:00:00,305.01,305.19,303.26,303.61,96522.0,291.9892,292.1615,290.3139,290.649,96522.0
2023-09-29 10:30:00,303.63,304.19,303.53,303.68,80327.0,290.6681,291.2042,290.5724,290.716,80327.0
2023-09-29 11:00:00,303.66,304.16,303.0,303.09,68448.0,290.6969,291.1755,290.065,290.1512,68448.0
2023-09-29 11:30:00,303.09,303.37,302.25,302.77,57583.0,290.1512,290.4192,289.347,289.8449,57583.0
2023-09-29 12:00:00,302.71,302.97,301.98,302.2,43682.0,289.7874,290.0363,289.0886,289.2992,43682.0
2023-09-29 12:30:00,302.24,302.52,301.29,301.31,36739.0,289.3375,289.6055,288.428,288.4472,36739.0
2023-09-29 13:00:00,301.32,301.5,300.5,301.18,51541.0,288.4568,288.6291,287.6718,288.3227,51541.0
2023-09-29 13:30:00,301.15,301.29,300.14,300.21,69187.0,288.294,288.428,287.3271,287.3941,69187.0
2023-09-29 14:00:00,300.17,300.83,299.82,300.42,84602.0,287.3558,287.9877,287.0208,287.5952,84602.0
2023-09-29 14:30:00,300.4,301.69,300.31,301.59,68068.0,287.576,288.811,287.4899,288.7152,68068.0
2023-09-29 15:00:00,301.69,302.02,301.12,301.63,68795.0,288.811,289.1269,288.2653,288.7535,68795.0
2023-09-29 15:30:00,301.62,302.5,301.08,302.15,331325.0,288.7439,289.5864,288.227,289.2513,331325.0
2023-10-02 09:30:00,300.52,302.59,300.52,302.54,223245.0,287.6909,289.6725,287.6909,289.6247,223245.0
2023-10-02 10:00:00,302.49,303.45,302.04,302.13,83254.0,289.5768,290.4958,289.146,289.2322,83254.0
2023-10-02 10:30:00,302.13,302.6,301.53,302.21,109584.0,289.2322,289.6821,288.6578,289.3088,109584.0
2023-10-02 11:00:00,302.18,302.89,302.04,302.85,79689.0,289.28,289.9597,289.146,289.9214,79689.0
2023-10-02 11:30:00,302.92,303.11,300.58,300.86,85406.0,289.9884,290.1703,287.7483,288.0164,85406.0
2023-10-02 12:00:00,300.86,300.89,300.16,300.28,34422.0,288.0164,288.0451,287.3463,287.4611,34422.0
2023-10-02 12:30:00,300.25,300.28,299.06,299.45,45074.0,287.4324,287.4611,286.2932,286.6666,45074.0
2023-10-02 13:00:00,299.43,300.2,299.35,300.19,29602.0,286.6474,287.3846,286.5708,287.375,29602.0
2023-10-02 13:30:00,300.23,300.34,299.41,299.43,48495.0,287.4133,287.5186,286.6283,286.6474,48495.0
2023-10-02 14:00:00,299.47,300.54,298.91,298.93,62832.0,286.6857,287.71,286.1496,286.1688,62832.0
2023-10-02 14:30:00,298.93,299.59,298.71,299.16,64958.0,286.1688,286.8006,285.9582,286.389,64958.0
2023-10-02 15:00:00,299.16,299.57,298.46,299.27,77260.0,286.389,286.7815,285.7188,286.4943,77260.0
2023-10-02 15:30:00,299.25,299.89,298.98,299.83,283328.0,286.4751,287.0878,286.2166,287.0304,283328.0
2023-10-03 09:30:00,297.91,298.3,295.1,295.39,302893.0,285.1923,285.5657,282.5023,282.7799,302893.0
2023-10-03 10:00:00,295.39,295.39,290.65,291.95,335510.0,282.7799,282.7799,278.2422,279.4868,335510.0
2023-10-03 10:30:00,291.95,292.98,291.58,292.68,109750.0,279.4868,280.4728,279.1325,280.1856,109750.0
2023-10-03 11:00:00,292.68,293.07,292.0,292.31,112726.0,280.1856,280.5589,279.5346,279.8314,112726.0
2023-10-03 11:30:00,292.32,292.55,291.6,292.17,77873.0,279.841,280.0611,279.1517,279.6974,77873.0
2023-10-03 12:00:00,292.24,293.35,292.2,293.16,76789.0,279.7644,280.827,279.7261,280.6451,76789.0
2023-10-03 12:30:00,293.18,293.19,292.34,292.59,54341.0,280.6642,280.6738,279.8601,280.0994,54341.0
2023-10-03 13:00:00,292.63,293.09,291.54,291.7,49836.0,280.1377,280.5781,279.0943,279.2474,49836.0
2023-10-03 13:30:00,291.72,291.81,291.1,291.1,69477.0,279.2666,279.3527,278.673,278.673,69477.0
2023-10-03 14:00:00,291.03,291.36,290.08,290.19,94395.0,278.606,278.9219,277.6966,277.8019,94395.0
2023-10-03 14:30:00,290.15,291.43,290.07,291.12,127295.0,277.7636,278.989,277.687,278.6922,127295.0
2023-10-03 15:00:00,291.11,291.33,290.27,290.97,102582.0,278.6826,278.8932,277.8785,278.5486,102582.0
2023-10-03 15:30:00,290.97,292.32,290.74,292.15,290116.0,278.5486,279.841,278.3284,279.6782,290116.0
2023-10-04 09:30:00,293.36,294.21,291.7,292.79,176933.0,280.8366,281.6503,279.2474,280.2909,176933.0
2023-10-04 10:00:00,292.64,293.0,290.53,290.83,109159.0,280.1473,280.4919,278.1274,278.4146,109159.0
2023-10-04 10:30:00,290.76,291.34,290.36,290.68,111605.0,278.3476,278.9028,277.9646,278.271,111605.0
2023-10-04 11:00:00,290.68,292.16,290.38,291.99,73425.0,278.271,279.6878,277.9838,279.525,73425.0
2023-10-04 11:30:00,291.97,292.92,291.5,292.84,69151.0,279.5059,280.4153,279.056,280.3388,69151.0
2023-10-04 12:00:00,292.9,292.93,292.02,292.15,59688.0,280.3962,280.4249,279.5538,279.6782,59688.0
2023-10-04 12:30:00,292.21,292.52,291.79,291.79,48315.0,279.7357,280.0324,279.3336,279.3336,48315.0
2023-10-04 13:00:00,291.92,291.95,291.32,291.37,51082.0,279.458,279.4868,278.8836,278.9315,51082.0
2023-10-04 13:30:00,291.36,291.56,290.83,291.0,41135.0,278.9219,279.1134,278.4146,278.5773,41135.0
2023-10-04 14:00:00,291.0,291.2,290.49,290.95,73328.0,278.5773,278.7688,278.0891,278.5294,73328.0
2023-10-04 14:30:00,290.96,291.66,290.81,291.47,55341.0,278.539,279.2091,278.3954,279.0272,55341.0
2023-10-04 15:00:00,291.42,292.81,291.39,292.36,98810.0,278.9794,280.31,278.9507,279.8793,98810.0
2023-10-04 15:30:00,292.45,292.8,291.91,292.18,277765.0,279.9654,280.3005,279.4485,279.7069,277765.0
2023-10-05 09:30:00,292.0,292.67,290.65,290.81,150978.0,279.5346,280.176,278.2422,278.3954,150978.0
2023-10-05 10:00:00,290.87,291.42,290.23,291.37,93696.0,278.4529,278.9794,277.8402,278.9315,93696.0
2023-10-05 10:30:00,291.25,291.41,290.26,291.19,69993.0,278.8166,278.9698,277.8689,278.7592,69993.0
2023-10-05 11:00:00,291.13,291.24,290.27,290.81,41803.0,278.7018,278.8071,277.8785,278.3954,41803.0
2023-10-05 11:30:00,290.81,291.65,290.51,291.0,40240.0,278.3954,279.1996,278.1082,278.5773,40240.0
2023-10-05 12:00:00,291.12,292.36,291.01,292.19,39731.0,278.6922,279.8793,278.5869,279.7165,39731.0
2023-10-05 12:30:00,292.24,292.35,291.28,291.57,33035.0,279.7644,279.8697,278.8454,279.123,33035.0
2023-10-05 13:00:00,291.59,291.75,290.89,291.22,35973.0,279.1421,279.2953,278.472,278.7879,35973.0
2023-10-05 13:30:00,291.19,292.17,290.97,291.81,40523.0,278.7592,279.6974,278.5486,279.3527,40523.0
2023-10-05 14:00:00,291.85,292.04,291.24,291.41,75624.0,279.391,279.5729,278.8071,278.9698,75624.0
2023-10-05 14:30:00,291.54,292.6,291.48,292.37,45625.0,279.0943,280.109,279.0368,279.8888,45625.0
2023-10-05 15:00:00,292.45,292.53,291.65,292.53,70212.0,279.9654,280.042,279.1996,280.042,70212.0
2023-10-05 15:30:00,292.49,292.62,291.67,291.69,228177.0,280.0037,280.1282,279.2187,279.2379,228177.0
2023-10-06 09:30:00,290.76,290.78,288.34,288.88,150547.0,278.3476,278.3667,276.0309,276.5478,150547.0
2023-10-06 10:00:00,288.87,288.87,287.39,288.44,144881.0,276.5382,276.5382,275.1214,276.1266,144881.0
2023-10-06 10:30:00,288.55,289.66,288.55,289.11,83777.0,276.2319,277.2945,276.2319,276.768,83777.0
2023-10-06 11:00:00,289.13,291.59,289.02,291.18,144435.0,276.7871,279.1421,276.6818,278.7496,144435.0
2023-10-06 11:30:00,291.19,293.84,291.09,293.58,143027.0,278.7592,281.2961,278.6635,281.0472,143027.0
2023-10-06 12:00:00,293.62,293.86,292.38,292.56,137452.0,281.0855,281.3152,279.8984,280.0707,137452.0
2023-10-06 12:30:00,292.63,292.68,291.64,291.88,76726.0,280.1377,280.1856,279.19,279.4197,76726.0
2023-10-06 13:00:00,291.86,293.26,291.83,293.02,67378.0,279.4006,280.7408,279.3719,280.5111,67378.0
2023-10-06 13:30:00,293.05,293.47,292.72,293.37,41423.0,280.5398,280.9419,280.2239,280.8461,41423.0
2023-10-06 14:00:00,293.37,294.04,293.07,293.96,50200.0,280.8461,281.4875,280.5589,281.4109,50200.0
2023-10-06 14:30:00,293.96,294.54,293.89,294.19,54961.0,281.4109,281.9662,281.3439,281.6311,54961.0
2023-10-06 15:00:00,294.21,294.24,293.46,293.81,58177.0,281.6503,281.679,280.9323,281.2674,58177.0
2023-10-06 15:30:00,293.83,293.85,292.67,292.75,262158.0,281.2865,281.3056,280.176,280.2526,262158.0
2023-10-09 09:30:00,290.3,291.53,289.68,290.61,151004.0,277.9072,279.0847,277.3137,278.204,151004.0
2023-10-09 10:00:00,290.53,291.45,289.89,291.01,78861.0,278.1274,279.0081,277.5147,278.5869,78861.0
2023-10-09 10:30:00,290.96,291.15,290.05,290.07,62488.0,278.539,278.7209,277.6679,277.687,62488.0
2023-10-09 11:00:00,290.07,290.86,289.99,290.82,54509.0,277.687,278.4433,277.6104,278.405,54509.0
2023-10-09 11:30:00,290.84,291.6,290.84,291.52,65996.0,278.4241,279.1517,278.4241,279.0751,65996.0
2023-10-09 12:00:00,291.68,292.9,291.55,292.39,42238.0,279.2283,280.3962,279.1038,279.908,42238.0
2023-10-09 12:30:00,292.49,292.6,291.95,292.07,39716.0,280.0037,280.109,279.4868,279.6016,39716.0
2023-10-09 13:00:00,292.19,292.99,291.94,292.92,40122.0,279.7165,280.4824,279.4772,280.4153,40122.0
2023-10-09 13:30:00,292.93,294.39,292.93,294.34,60013.0,280.4249,281.8226,280.4249,281.7747,60013.0
2023-10-09 14:00:00,294.34,295.0,294.06,294.87,78041.0,281.7747,282.4065,281.5067,282.2821,78041.0
2023-10-09 14:30:00,294.89,295.53,294.42,295.29,60095.0,282.3012,282.9139,281.8513,282.6842,60095.0
2023-10-09 15:00:00,295.24,295.4,294.55,294.67,90757.0,282.6363,282.7895,281.9758,282.0906,90757.0
2023-10-09 15:30:00,294.69,295.37,294.4,295.36,189095.0,282.1098,282.7608,281.8322,282.7512,189095.0
2023-10-10 09:30:00,296.69,297.32,295.17,296.0,113087.0,284.0244,284.6275,282.5693,283.3639,113087.0
2023-10-10 10:00:00,296.04,298.43,296.03,298.32,66796.0,283.4022,285.6901,283.3926,285.5848,66796.0
2023-10-10 10:30:00,298.28,298.51,297.74,298.42,66533.0,285.5465,285.7667,285.0296,285.6806,66533.0
2023-10-10 11:00:00,298.45,299.65,298.33,299.43,93996.0,285.7093,286.858,285.5944,286.6474,93996.0
2023-10-10 11:30:00,299.46,299.72,299.02,299.64,66169.0,286.6762,286.9251,286.2549,286.8485,66169.0
2023-10-10 12:00:00,299.73,300.46,299.69,300.43,61948.0,286.9346,287.6335,286.8963,287.6047,61948.0
2023-10-10 12:30:00,300.47,300.63,300.21,300.49,73380.0,287.643,287.7962,287.3941,287.6622,73380.0
2023-10-10 13:00:00,300.4,300.48,299.06,299.9,56860.0,287.576,287.6526,286.2932,287.0974,56860.0
2023-10-10 13:30:00,299.9,300.67,299.81,300.3,86591.0,287.0974,287.8345,287.0112,287.4803,86591.0
2023-10-10 14:00:00,300.31,300.54,299.03,299.66,82501.0,287.4899,287.71,286.2645,286.8676,82501.0
2023-10-10 14:30:00,299.69,300.48,299.36,299.55,88480.0,286.8963,287.6526,286.5804,286.7623,88480.0
2023-10-10 15:00:00,299.57,299.61,298.7,298.94,117015.0,286.7815,286.8198,285.9486,286.1784,117015.0
2023-10-10 15:30:00,298.91,299.59,298.78,299.26,282625.0,286.1496,286.8006,286.0252,286.4847,282625.0
2023-10-11 09:30:00,299.74,300.85,296.86,297.12,163647.0,286.9442,288.0068,284.1871,284.436,163647.0
2023-10-11 10:00:00,297.0,297.57,296.48,297.23,85892.0,284.3212,284.8668,283.8234,284.5414,85892.0
2023-10-11 10:30:00,297.31,297.84,296.97,297.5,66003.0,284.6179,285.1253,284.2925,284.7998,66003.0
2023-10-11 11:00:00,297.5,297.8,296.69,296.75,66215.0,284.7998,285.087,284.0244,284.0818,66215.0
2023-10-11 11:30:00,296.75,297.12,296.52,296.9,47857.0,284.0818,284.436,283.8617,284.2254,47857.0
2023-10-11 12:00:00,296.9,296.95,296.14,296.51,42384.0,284.2254,284.2733,283.4979,283.8521,42384.0
2023-10-11 12:30:00,296.46,297.29,296.45,297.27,43132.0,283.8042,284.5988,283.7946,284.5796,43132.0
2023-10-11 13:00:00,297.23,297.34,296.23,296.46,50960.0,284.5414,284.6467,283.584,283.8042,50960.0
2023-10-11 13:30:00,296.36,296.63,296.0,296.28,69531.0,283.7085,283.967,283.3639,283.6319,69531.0
2023-10-11 14:00:00,296.34,297.2,295.9,296.82,84486.0,283.6893,284.5126,283.2681,284.1489,84486.0
2023-10-11 14:30:00,296.81,297.44,296.81,297.18,63172.0,284.1393,284.7424,284.1393,284.4935,63172.0
2023-10-11 15:00:00,297.25,297.6,296.94,297.37,40660.0,284.5605,284.8956,284.2637,284.6754,40660.0
2023-10-11 15:30:00,297.32,298.23,297.26,297.86,163457.0,284.6275,285.4987,284.5701,285.1445,163457.0
2023-10-12 09:30:00,297.7,297.7,294.19,294.47,124874.0,284.9913,284.9913,281.6311,281.8992,124874.0
2023-10-12 10:00:00,294.46,294.46,292.9,292.91,161419.0,281.8896,281.8896,280.3962,280.4058,161419.0
2023-10-12 10:30:00,292.9,292.96,292.06,292.73,98542.0,280.3962,280.4536,279.5921,280.2335,98542.0
2023-10-12 11:00:00,292.75,293.24,291.92,292.94,90992.0,280.2526,280.7217,279.458,280.4345,90992.0
2023-10-12 11:30:00,292.79,293.71,292.73,293.48,86416.0,280.2909,281.1716,280.2335,280.9514,86416.0
2023-10-12 12:00:00,293.53,294.52,293.23,294.32,61443.0,280.9993,281.947,280.7121,281.7556,61443.0
2023-10-12 12:30:00,294.31,294.32,293.57,293.84,67919.0,281.746,281.7556,281.0376,281.2961,67919.0
2023-10-12 13:00:00,293.79,293.79,291.92,291.99,56954.0,281.2482,281.2482,279.458,279.525,56954.0
2023-10-12 13:30:00,291.96,292.15,291.32,291.43,63844.0,279.4963,279.6782,278.8836,278.989,63844.0
2023-10-12 14:00:00,291.47,292.06,290.77,291.9,61678.0,279.0272,279.5921,278.3571,279.4389,61678.0
2023-10-12 14:30:00,291.9,292.34,291.49,292.12,53635.0,279.4389,279.8601,279.0464,279.6495,53635.0
2023-10-12 15:00:00,292.06,292.66,292.01,292.39,50239.0,279.5921,280.1664,279.5442,279.908,50239.0
2023-10-12 15:30:00,292.46,293.48,292.46,293.0,193398.0,279.975,280.9514,279.975,280.4919,193398.0
2023-10-13 09:30:00,292.94,294.67,292.09,294.2,134916.0,280.4345,282.0906,279.6208,281.6407,134916.0
2023-10-13 10:00:00,294.39,294.51,293.48,294.12,66939.0,281.8226,281.9375,280.9514,281.5641,66939.0
2023-10-13 10:30:00,294.04,294.73,292.5,292.65,65990.0,281.4875,282.1481,280.0133,280.1569,65990.0
2023-10-13 11:00:00,292.63,292.82,291.62,292.58,77693.0,280.1377,280.3196,279.1708,280.0899,77693.0
2023-10-13 11:30:00,292.58,293.01,291.6,291.81,51887.0,280.0899,280.5015,279.1517,279.3527,51887.0
2023-10-13 12:00:00,291.74,292.99,291.5,292.99,48180.0,279.2857,280.4824,279.056,280.4824,48180.0
2023-10-13 12:30:00,293.01,293.14,291.59,291.94,86511.0,280.5015,280.626,279.1421,279.4772,86511.0
2023-10-13 13:00:00,291.92,292.18,291.12,291.3,40983.0,279.458,279.7069,278.6922,278.8645,40983.0
2023-10-13 13:30:00,291.25,292.78,291.18,292.39,34533.0,278.8166,280.2813,278.7496,279.908,34533.0
2023-10-13 14:00:00,292.31,292.57,291.89,292.12,45094.0,279.8314,280.0803,279.4293,279.6495,45094.0
2023-10-13 14:30:00,292.11,292.49,291.07,291.6,48268.0,279.6399,280.0037,278.6443,279.1517,48268.0
2023-10-13 15:00:00,291.63,292.37,291.0,291.14,66275.0,279.1804,279.8888,278.5773,278.7113,66275.0
2023-10-13 15:30:00,291.2,292.06,290.89,291.95,131564.0,278.7688,279.5921,278.472,279.4868,131564.0
2023-10-16 09:30:00,294.43,295.99,293.58,295.97,125489.0,281.8609,283.3543,281.0472,283.3351,125489.0
2023-10-16 10:00:00,295.98,297.13,295.19,297.0,157135.0,283.3447,284.4456,282.5884,284.3212,157135.0
2023-10-16 10:30:00,297.03,297.81,296.8,297.79,126693.0,284.3499,285.0966,284.1297,285.0774,126693.0
2023-10-16 11:00:00,297.92,298.32,296.8,296.86,73925.0,285.2019,285.5848,284.1297,284.1871,73925.0
2023-10-16 11:30:00,296.87,296.98,296.14,296.9,73565.0,284.1967,284.302,283.4979,284.2254,73565.0
2023-10-16 12:00:00,296.9,297.11,296.59,296.74,51469.0,284.2254,284.4265,283.9287,284.0723,51469.0
2023-10-16 12:30:00,296.7,297.23,296.61,297.19,54726.0,284.034,284.5414,283.9478,284.5031,54726.0
2023-10-16 13:00:00,297.24,298.01,296.37,297.11,69201.0,284.5509,285.2881,283.7181,284.4265,69201.0
2023-10-16 13:30:00,297.08,298.37,297.01,297.9,46090.0,284.3978,285.6327,284.3307,285.1827,46090.0
2023-10-16 14:00:00,297.9,297.99,297.25,297.29,47170.0,285.1827,285.2689,284.5605,284.5988,47170.0
2023-10-16 14:30:00,297.19,297.67,296.85,297.65,78029.0,284.5031,284.9626,284.1776,284.9434,78029.0
2023-10-16 15:00:00,297.65,298.2,297.42,298.2,77581.0,284.9434,285.4699,284.7232,285.4699,77581.0
2023-10-16 15:30:00,298.16,298.22,297.09,297.22,293579.0,285.4317,285.4891,284.4073,284.5318,293579.0
2023-10-17 09:30:00,296.69,298.36,296.5,296.95,128950.0,284.0244,285.6231,283.8425,284.2733,128950.0
2023-10-17 10:00:00,296.95,297.13,295.52,296.56,72489.0,284.2733,284.4456,282.9044,283.9,72489.0
2023-10-17 10:30:00,296.39,296.39,295.15,295.52,56173.0,283.7372,283.7372,282.5501,282.9044,56173.0
2023-10-17 11:00:00,295.5,296.18,295.21,295.66,71856.0,282.8852,283.5362,282.6076,283.0384,71856.0
2023-10-17 11:30:00,295.69,296.77,295.62,296.51,65887.0,283.0671,284.101,283.0001,283.8521,65887.0
2023-10-17 12:00:00,296.48,297.6,296.48,297.6,70630.0,283.8234,284.8956,283.8234,284.8956,70630.0
2023-10-17 12:30:00,297.61,297.72,295.79,295.95,51229.0,284.9051,285.0104,283.1628,283.316,51229.0
2023-10-17 13:00:00,295.94,296.23,295.71,296.18,37394.0,283.3064,283.584,283.0862,283.5362,37394.0
2023-10-17 13:30:00,296.25,296.25,295.05,295.19,56066.0,283.6032,283.6032,282.4544,282.5884,56066.0
2023-10-17 14:00:00,295.13,295.24,294.5,294.77,56173.0,282.531,282.6363,281.9279,282.1864,56173.0
2023-10-17 14:30:00,294.72,295.71,294.51,295.01,46485.0,282.1385,283.0862,281.9375,282.4161,46485.0
2023-10-17 15:00:00,294.88,295.79,294.79,295.72,42401.0,282.2917,283.1628,282.2055,283.0958,42401.0
2023-10-17 15:30:00,295.75,295.95,295.13,295.93,183994.0,283.1245,283.316,282.531,283.2968,183994.0
2023-10-18 09:30:00,293.0,293.33,289.58,291.59,197362.0,280.4919,280.8078,277.2179,279.1421,197362.0
2023-10-18 10:00:00,291.59,292.34,290.53,290.68,118247.0,279.1421,279.8601,278.1274,278.271,118247.0
2023-10-18 10:30:00,290.6,291.03,289.61,290.09,76244.0,278.1944,278.606,277.2466,277.7062,76244.0
2023-10-18 11:00:00,290.15,291.92,290.13,291.0,80450.0,277.7636,279.458,277.7444,278.5773,80450.0
2023-10-18 11:30:00,290.94,291.09,290.32,290.73,62096.0,278.5199,278.6635,277.9263,278.3188,62096.0
2023-10-18 12:00:00,290.69,291.45,290.12,290.29,89557.0,278.2805,279.0081,277.7349,277.8976,89557.0
2023-10-18 12:30:00,290.31,291.04,290.21,291.02,44509.0,277.9168,278.6156,277.821,278.5965,44509.0
2023-10-18 13:00:00,290.95,292.7,290.65,291.88,55801.0,278.5294,280.2047,278.2422,279.4197,55801.0
2023-10-18 13:30:00,291.88,291.89,290.76,291.49,49125.0,279.4197,279.4293,278.3476,279.0464,49125.0
2023-10-18 14:00:00,291.53,291.95,290.98,291.31,52281.0,279.0847,279.4868,278.5582,278.8741,52281.0
2023-10-18 14:30:00,291.44,291.69,290.47,290.75,49673.0,278.9985,279.2379,278.0699,278.338,49673.0
2023-10-18 15:00:00,290.75,290.9,290.25,290.87,64992.0,278.338,278.4816,277.8593,278.4529,64992.0
2023-10-18 15:30:00,290.89,291.03,289.99,290.13,272356.0,278.472,278.606,277.6104,277.7444,272356.0
2023-10-19 09:30:00,291.0,291.02,288.69,288.9,177000.0,278.5773,278.5965,276.3659,276.567,177000.0
2023-10-19 10:00:00,288.87,288.92,287.22,287.25,157983.0,276.5382,276.5861,274.9587,274.9874,157983.0
2023-10-19 10:30:00,287.08,287.91,287.0,287.27,97562.0,274.8247,275.6192,274.7481,275.0065,97562.0
2023-10-19 11:00:00,287.31,289.15,287.24,289.03,85067.0,275.0448,276.8063,274.9778,276.6914,85067.0
2023-10-19 11:30:00,289.08,289.93,288.74,288.8,82270.0,276.7393,277.553,276.4138,276.4712,82270.0
2023-10-19 12:00:00,288.73,291.29,288.28,288.75,87500.0,276.4042,278.8549,275.9734,276.4234,87500.0
2023-10-19 12:30:00,288.76,290.71,287.13,290.45,83512.0,276.4329,278.2997,274.8725,278.0508,83512.0
2023-10-19 13:00:00,290.5,291.34,289.74,290.17,63901.0,278.0987,278.9028,277.3711,277.7827,63901.0
2023-10-19 13:30:00,290.26,290.62,288.71,289.01,52899.0,277.8689,278.2135,276.3851,276.6723,52899.0
2023-10-19 14:00:00,288.95,289.17,288.3,288.63,61354.0,276.6148,276.8254,275.9926,276.3085,61354.0
2023-10-19 14:30:00,288.57,288.61,287.21,287.69,62927.0,276.251,276.2893,274.9491,275.4086,62927.0
2023-10-19 15:00:00,287.59,287.81,286.64,286.89,80077.0,275.3129,275.5235,274.4034,274.6428,80077.0
2023-10-19 15:30:00,286.94,287.48,286.42,286.73,310664.0,274.6906,275.2076,274.1928,274.4896,310664.0
2023-10-20 09:30:00,285.86,286.7,284.77,285.12,388271.0,273.6567,274.4609,272.6133,272.9483,388271.0
2023-10-20 10:00:00,284.96,285.35,284.01,284.27,68879.0,272.7952,273.1685,271.8857,272.1346,68879.0
2023-10-20 10:30:00,284.17,285.52,283.61,285.16,108878.0,272.0389,273.3312,271.5028,272.9866,108878.0
2023-10-20 11:00:00,285.13,286.04,285.06,285.84,85012.0,272.9579,273.829,272.8909,273.6376,85012.0
2023-10-20 11:30:00,285.77,286.73,285.45,286.57,72795.0,273.5706,274.4896,273.2642,274.3364,72795.0
2023-10-20 12:00:00,286.57,286.65,285.7,286.14,63450.0,274.3364,274.413,273.5036,273.9248,63450.0
2023-10-20 12:30:00,286.12,286.69,286.05,286.56,42038.0,273.9056,274.4513,273.8386,274.3269,42038.0
2023-10-20 13:00:00,286.56,287.12,285.92,286.67,78040.0,274.3269,274.8629,273.7142,274.4322,78040.0
2023-10-20 13:30:00,286.85,287.18,286.42,286.89,62331.0,274.6045,274.9204,274.1928,274.6428,62331.0
2023-10-20 14:00:00,287.01,287.11,286.06,286.31,60007.0,274.7576,274.8534,273.8482,274.0875,60007.0
2023-10-20 14:30:00,286.28,286.9,286.19,286.6,57860.0,274.0588,274.6523,273.9726,274.3651,57860.0
2023-10-20 15:00:00,286.57,287.15,286.19,286.52,66841.0,274.3364,274.8917,273.9726,274.2886,66841.0
2023-10-20 15:30:00,286.56,286.85,286.16,286.31,264821.0,274.3269,274.6045,273.9439,274.0875,264821.0
2023-10-23 09:30:00,285.82,287.22,284.33,287.22,165845.0,273.6184,274.9587,272.192,274.9587,165845.0
2023-10-23 10:00:00,287.08,288.0,286.2,287.23,89177.0,274.8247,275.7054,273.9822,274.9682,89177.0
2023-10-23 10:30:00,287.39,287.98,286.38,287.5,67015.0,275.1214,275.6862,274.1545,275.2267,67015.0
2023-10-23 11:00:00,287.56,288.25,287.11,287.51,73582.0,275.2842,275.9447,274.8534,275.2363,73582.0
2023-10-23 11:30:00,287.51,287.91,286.94,287.02,62051.0,275.2363,275.6192,274.6906,274.7672,62051.0
2023-10-23 12:00:00,287.04,287.41,286.44,287.14,76168.0,274.7864,275.1406,274.212,274.8821,76168.0
2023-10-23 12:30:00,287.15,287.81,286.58,287.73,69907.0,274.8917,275.5235,274.346,275.4469,69907.0
2023-10-23 13:00:00,287.92,287.92,286.42,286.81,57367.0,275.6288,275.6288,274.1928,274.5662,57367.0
2023-10-23 13:30:00,286.8,287.17,286.31,286.38,57814.0,274.5566,274.9108,274.0875,274.1545,57814.0
2023-10-23 14:00:00,286.4,286.57,285.64,285.97,61252.0,274.1737,274.3364,273.4461,273.762,61252.0
2023-10-23 14:30:00,286.0,286.77,285.94,286.37,62928.0,273.7908,274.5279,273.7333,274.145,62928.0
2023-10-23 15:00:00,286.48,286.5,284.75,284.9,106930.0,274.2503,274.2694,272.5941,272.7377,106930.0
2023-10-23 15:30:00,284.82,285.34,284.7,285.01,228143.0,272.6611,273.1589,272.5463,272.843,228143.0
2023-10-24 09:30:00,286.74,287.91,283.33,285.61,160141.0,274.4992,275.6192,271.2347,273.4174,160141.0
2023-10-24 10:00:00,285.6,285.78,284.08,285.7,83452.0,273.4078,273.5801,271.9527,273.5036,83452.0
2023-10-24 10:30:00,285.77,286.21,285.06,285.54,68257.0,273.5706,273.9918,272.8909,273.3504,68257.0
2023-10-24 11:00:00,285.73,286.23,284.76,284.84,43726.0,273.5323,274.0109,272.6037,272.6803,43726.0
2023-10-24 11:30:00,284.68,284.78,283.68,284.45,68992.0,272.5271,272.6228,271.5698,272.3069,68992.0
2023-10-24 12:00:00,284.48,284.72,282.2,282.47,81517.0,272.3356,272.5654,270.153,270.4115,81517.0
2023-10-24 12:30:00,282.47,282.76,282.17,282.53,50750.0,270.4115,270.6891,270.1243,270.4689,50750.0
2023-10-24 13:00:00,282.46,282.66,282.03,282.51,83104.0,270.4019,270.5933,269.9902,270.4497,83104.0
2023-10-24 13:30:00,282.58,283.22,282.25,282.31,76858.0,270.5168,271.1294,270.2008,270.2583,76858.0
2023-10-24 14:00:00,282.25,282.98,282.04,282.98,83538.0,270.2008,270.8997,269.9998,270.8997,83538.0
2023-10-24 14:30:00,283.01,283.75,283.01,283.46,72622.0,270.9284,271.6368,270.9284,271.3592,72622.0
2023-10-24 15:00:00,283.42,283.75,282.99,283.28,72902.0,271.3209,271.6368,270.9093,271.1869,72902.0
2023-10-24 15:30:00,283.36,283.58,282.92,283.31,273941.0,271.2635,271.4741,270.8422,271.2156,273941.0
2023-10-25 09:30:00,281.75,283.23,280.11,280.48,115956.0,269.7222,271.139,268.1522,268.5064,115956.0
2023-10-25 10:00:00,280.61,281.64,279.87,280.3,146407.0,268.6309,269.6169,267.9224,268.3341,146407.0
2023-10-25 10:30:00,280.22,281.38,279.2,281.06,172494.0,268.2575,269.368,267.281,269.0616,172494.0
2023-10-25 11:00:00,280.99,281.87,280.65,281.45,131651.0,268.9946,269.8371,268.6691,269.435,131651.0
2023-10-25 11:30:00,281.38,281.66,280.81,280.96,65468.0,269.368,269.636,268.8223,268.9659,65468.0
2023-10-25 12:00:00,280.89,281.05,280.2,280.69,53827.0,268.8989,269.0521,268.2384,268.7074,53827.0
2023-10-25 12:30:00,280.65,281.22,280.33,280.44,46132.0,268.6691,269.2148,268.3628,268.4681,46132.0
2023-10-25 13:00:00,280.41,281.06,280.28,280.68,58408.0,268.4394,269.0616,268.3149,268.6979,58408.0
2023-10-25 13:30:00,280.57,280.78,280.08,280.78,58776.0,268.5926,268.7936,268.1235,268.7936,58776.0
2023-10-25 14:00:00,280.76,281.48,280.76,281.06,65146.0,268.7745,269.4637,268.7745,269.0616,65146.0
2023-10-25 14:30:00,281.06,281.25,280.5,280.86,45759.0,269.0616,269.2435,268.5255,268.8702,45759.0
2023-10-25 15:00:00,280.9,281.17,280.54,281.05,63950.0,268.9085,269.1669,268.5638,269.0521,63950.0
2023-10-25 15:30:00,281.11,281.4,280.52,280.86,249525.0,269.1095,269.3871,268.5447,268.8702,249525.0
2023-10-26 09:30:00,280.53,283.13,280.26,281.62,132847.0,268.5543,271.0433,268.2958,269.5977,132847.0
2023-10-26 10:00:00,281.61,281.8,279.88,281.01,107112.0,269.5882,269.7701,267.932,269.0138,107112.0
2023-10-26 10:30:00,281.01,282.93,280.12,282.88,146177.0,269.0138,270.8518,268.1618,270.8039,146177.0
2023-10-26 11:00:00,282.88,283.24,280.34,281.02,126793.0,270.8039,271.1486,268.3724,269.0234,126793.0
2023-10-26 11:30:00,281.07,281.44,280.52,281.21,56763.0,269.0712,269.4254,268.5447,269.2052,56763.0
2023-10-26 12:00:00,281.11,281.18,279.8,280.43,86429.0,269.1095,269.1765,267.8554,268.4585,86429.0
2023-10-26 12:30:00,280.41,281.01,279.98,279.98,79771.0,268.4394,269.0138,268.0277,268.0277,79771.0
2023-10-26 13:00:00,279.9,280.75,278.75,278.92,67168.0,267.9512,268.7649,266.8503,267.013,67168.0
2023-10-26 13:30:00,278.85,279.55,278.46,279.14,94190.0,266.946,267.6161,266.5726,267.2236,94190.0
2023-10-26 14:00:00,279.2,279.72,278.93,279.63,66481.0,267.281,267.7788,267.0226,267.6927,66481.0
2023-10-26 14:30:00,279.68,280.27,279.43,280.2,99908.0,267.7406,268.3054,267.5012,268.2384,99908.0
2023-10-26 15:00:00,280.18,280.6,279.12,279.2,86458.0,268.2192,268.6213,267.2045,267.281,86458.0
2023-10-26 15:30:00,279.18,279.26,277.75,278.0,355112.0,267.2619,267.3385,265.8929,266.1323,355112.0
2023-10-27 09:30:00,278.98,279.67,277.03,277.31,160592.0,267.0704,267.731,265.2037,265.4717,160592.0
2023-10-27 10:00:00,277.27,278.42,276.7,277.64,91212.0,265.4334,266.5343,264.8878,265.7876,91212.0
2023-10-27 10:30:00,277.59,278.49,276.89,278.49,113573.0,265.7398,266.6014,265.0697,266.6014,113573.0
2023-10-27 11:00:00,278.61,279.15,278.31,278.92,63710.0,266.7162,267.2332,266.429,267.013,63710.0
2023-10-27 11:30:00,278.88,278.94,277.64,277.69,49805.0,266.9747,267.0321,265.7876,265.8355,49805.0
2023-10-27 12:00:00,277.69,277.88,276.95,277.19,51853.0,265.8355,266.0174,265.1271,265.3569,51853.0
2023-10-27 12:30:00,277.1,277.44,276.83,276.99,55283.0,265.2707,265.5962,265.0122,265.1654,55283.0
2023-10-27 13:00:00,276.98,277.37,276.27,276.33,50224.0,265.1558,265.5292,264.4761,264.5336,50224.0
2023-10-27 13:30:00,276.28,276.69,275.71,275.96,38569.0,264.4857,264.8782,263.94,264.1794,38569.0
2023-10-27 14:00:00,275.92,276.19,274.9,275.05,108728.0,264.1411,264.3995,263.1646,263.3082,108728.0
2023-10-27 14:30:00,275.06,276.02,274.26,274.53,123077.0,263.3178,264.2368,262.5519,262.8104,123077.0
2023-10-27 15:00:00,274.53,276.31,274.46,276.21,123514.0,262.8104,264.5144,262.7434,264.4187,123514.0
2023-10-27 15:30:00,276.26,276.65,275.21,276.46,305437.0,264.4666,264.8399,263.4614,264.658,305437.0
2023-10-30 09:30:00,277.47,278.87,276.98,277.32,246738.0,265.6249,266.9651,265.1558,265.4813,246738.0
2023-10-30 10:00:00,277.31,277.9,276.96,277.78,85755.0,265.4717,266.0365,265.1367,265.9217,85755.0
2023-10-30 10:30:00,277.6,278.11,277.3,277.8,102930.0,265.7493,266.2376,265.4622,265.9408,102930.0
2023-10-30 11:00:00,277.84,278.78,277.79,278.2,101064.0,265.9791,266.879,265.9312,266.3237,101064.0
2023-10-30 11:30:00,278.2,279.18,278.04,278.64,95867.0,266.3237,267.2619,266.1706,266.745,95867.0
2023-10-30 12:00:00,278.59,278.93,278.38,278.65,84089.0,266.6971,267.0226,266.4961,266.7545,84089.0
2023-10-30 12:30:00,278.59,279.15,278.12,278.84,63830.0,266.6971,267.2332,266.2472,266.9364,63830.0
2023-10-30 13:00:00,278.88,280.55,278.8,280.46,71288.0,266.9747,268.5734,266.8981,268.4873,71288.0
2023-10-30 13:30:00,280.47,281.22,280.23,281.16,68750.0,268.4968,269.2148,268.2671,269.1574,68750.0
2023-10-30 14:00:00,281.24,281.36,280.65,281.25,75599.0,269.234,269.3488,268.6691,269.2435,75599.0
2023-10-30 14:30:00,281.34,281.87,281.32,281.46,73740.0,269.3297,269.8371,269.3105,269.4446,73740.0
2023-10-30 15:00:00,281.51,282.25,281.2,282.05,89019.0,269.4924,270.2008,269.1957,270.0094,89019.0
2023-10-30 15:30:00,282.02,282.32,281.47,281.49,246204.0,269.9807,270.2679,269.4541,269.4733,246204.0
2023-10-31 09:30:00,282.59,283.19,281.61,282.24,147755.0,270.5263,271.1007,269.5882,270.1913,147755.0
2023-10-31 10:00:00,282.21,283.54,281.89,283.09,121658.0,270.1626,271.4358,269.8562,271.005,121658.0
2023-10-31 10:30:00,283.19,283.89,282.72,283.79,102494.0,271.1007,271.7708,270.6508,271.6751,102494.0
2023-10-31 11:00:00,283.84,283.97,283.21,283.74,91229.0,271.723,271.8474,271.1199,271.6272,91229.0
2023-10-31 11:30:00,283.72,284.22,283.09,284.18,50264.0,271.6081,272.0867,271.005,272.0485,50264.0
2023-10-31 12:00:00,284.22,284.33,282.94,283.61,51772.0,272.0867,272.192,270.8614,271.5028,51772.0
2023-10-31 12:30:00,283.68,284.44,283.22,284.17,55939.0,271.5698,272.2974,271.1294,272.0389,55939.0
2023-10-31 13:00:00,284.23,284.65,284.08,284.6,44732.0,272.0963,272.4984,271.9527,272.4505,44732.0
2023-10-31 13:30:00,284.63,284.87,284.22,284.78,50079.0,272.4792,272.709,272.0867,272.6228,50079.0
2023-10-31 14:00:00,284.75,284.89,284.02,284.08,70742.0,272.5941,272.7281,271.8953,271.9527,70742.0
2023-10-31 14:30:00,284.13,285.36,284.08,285.25,78712.0,272.0006,273.1781,271.9527,273.0728,78712.0
2023-10-31 15:00:00,285.25,285.4,284.8,285.19,109305.0,273.0728,273.2164,272.642,273.0153,109305.0
2023-10-31 15:30:00,285.16,285.16,283.86,284.67,396344.0,272.9866,272.9866,271.7421,272.5175,396344.0
2023-11-01 09:30:00,285.59,286.0,282.02,282.41,127453.0,273.3983,273.7908,269.9807,270.354,127453.0
2023-11-01 10:00:00,282.7,285.19,282.12,284.49,77039.0,270.6316,273.0153,270.0764,272.3452,77039.0
2023-11-01 10:30:00,284.6,285.78,284.48,285.59,70868.0,272.4505,273.5801,272.3356,273.3983,70868.0
2023-11-01 11:00:00,285.58,285.9,284.64,285.9,66972.0,273.3887,273.695,272.4888,273.695,66972.0
2023-11-01 11:30:00,285.82,286.2,285.48,286.09,76510.0,273.6184,273.9822,273.293,273.8769,76510.0
2023-11-01 12:00:00,286.05,286.08,284.91,285.15,82658.0,273.8386,273.8673,272.7473,272.977,82658.0
2023-11-01 12:30:00,285.07,285.15,284.27,284.63,37719.0,272.9005,272.977,272.1346,272.4792,37719.0
2023-11-01 13:00:00,284.62,285.15,283.95,284.36,35843.0,272.4697,272.977,271.8283,272.2208,35843.0
2023-11-01 13:30:00,284.37,284.78,283.97,284.35,53777.0,272.2303,272.6228,271.8474,272.2112,53777.0
2023-11-01 14:00:00,284.39,285.09,283.57,284.16,55931.0,272.2495,272.9196,271.4645,272.0293,55931.0
2023-11-01 14:30:00,284.19,285.06,283.02,284.87,89131.0,272.058,272.8909,270.938,272.709,89131.0
2023-11-01 15:00:00,284.89,286.46,284.86,286.03,122283.0,272.7281,274.2311,272.6994,273.8195,122283.0
2023-11-01 15:30:00,286.03,286.83,285.89,286.64,246533.0,273.8195,274.5853,273.6855,274.4034,246533.0
2023-11-02 09:30:00,290.25,293.11,290.0,292.95,293349.0,277.8593,280.5972,277.62,280.4441,293349.0
2023-11-02 10:00:00,292.86,293.44,291.82,293.05,151562.0,280.3579,280.9131,279.3623,280.5398,151562.0
2023-11-02 10:30:00,293.19,293.62,292.95,293.16,76951.0,280.6738,281.0855,280.4441,280.6451,76951.0
2023-11-02 11:00:00,293.21,293.34,292.46,292.78,88217.0,280.693,280.8174,279.975,280.2813,88217.0
2023-11-02 11:30:00,292.72,293.2,292.42,292.48,53709.0,280.2239,280.6834,279.9367,279.9941,53709.0
2023-11-02 12:00:00,292.47,293.28,292.36,292.91,65208.0,279.9846,280.76,279.8793,280.4058,65208.0
2023-11-02 12:30:00,292.93,293.62,292.87,293.27,52892.0,280.4249,281.0855,280.3675,280.7504,52892.0
2023-11-02 13:00:00,293.24,293.61,293.15,293.27,66045.0,280.7217,281.0759,280.6355,280.7504,66045.0
2023-11-02 13:30:00,293.32,293.87,293.22,293.75,64269.0,280.7983,281.3248,280.7025,281.2099,64269.0
2023-11-02 14:00:00,293.75,293.85,293.4,293.59,62310.0,281.2099,281.3056,280.8749,281.0567,62310.0
2023-11-02 14:30:00,293.59,294.07,293.41,293.88,80251.0,281.0567,281.5163,280.8844,281.3344,80251.0
2023-11-02 15:00:00,293.9,294.54,293.78,294.26,232148.0,281.3535,281.9662,281.2386,281.6981,232148.0
2023-11-02 15:30:00,294.31,294.66,293.98,294.62,409005.0,281.746,282.0811,281.4301,282.0428,409005.0
2023-11-03 09:30:00,294.18,297.35,294.17,296.95,392971.0,281.6216,284.6562,281.612,284.2733,392971.0
2023-11-03 10:00:00,297.01,297.81,296.23,296.5,117051.0,284.3307,285.0966,283.584,283.8425,117051.0
2023-11-03 10:30:00,296.36,296.44,295.06,295.31,116883.0,283.7085,283.7851,282.464,282.7033,116883.0
2023-11-03 11:00:00,295.32,295.4,294.18,294.18,73485.0,282.7129,282.7895,281.6216,281.6216,73485.0
2023-11-03 11:30:00,294.33,295.74,294.23,295.23,118300.0,281.7652,283.115,281.6694,282.6267,118300.0
2023-11-03 12:00:00,295.15,296.02,295.1,295.78,77727.0,282.5501,283.383,282.5023,283.1533,77727.0
2023-11-03 12:30:00,295.79,296.08,295.53,295.82,62935.0,283.1628,283.4404,282.9139,283.1915,62935.0
2023-11-03 13:00:00,295.82,296.09,294.89,295.05,50016.0,283.1915,283.45,282.3012,282.4544,50016.0
2023-11-03 13:30:00,295.04,296.2,295.04,296.04,53299.0,282.4448,283.5553,282.4448,283.4022,53299.0
2023-11-03 14:00:00,296.0,296.9,295.71,296.9,47997.0,283.3639,284.2254,283.0862,284.2254,47997.0
2023-11-03 14:30:00,296.92,297.35,296.74,297.24,84441.0,284.2446,284.6562,284.0723,284.5509,84441.0
2023-11-03 15:00:00,297.21,297.21,296.0,296.02,62964.0,284.5222,284.5222,283.3639,283.383,62964.0
2023-11-03 15:30:00,296.0,296.0,295.2,295.57,233913.0,283.3639,283.3639,282.598,282.9522,233913.0
2023-11-06 09:30:00,294.75,296.44,294.17,294.79,221114.0,282.1672,283.7851,281.612,282.2055,221114.0
2023-11-06 10:00:00,294.81,295.18,294.17,294.67,110960.0,282.2247,282.5789,281.612,282.0906,110960.0
2023-11-06 10:30:00,294.74,295.19,293.99,294.45,62670.0,282.1576,282.5884,281.4397,281.88,62670.0
2023-11-06 11:00:00,294.47,294.88,294.15,294.53,60050.0,281.8992,282.2917,281.5928,281.9566,60050.0
2023-11-06 11:30:00,294.52,294.9,293.88,294.84,58762.0,281.947,282.3108,281.3344,282.2534,58762.0
2023-11-06 12:00:00,294.88,295.0,294.12,294.47,54200.0,282.2917,282.4065,281.5641,281.8992,54200.0
2023-11-06 12:30:00,294.39,294.45,293.77,294.07,56730.0,281.8226,281.88,281.2291,281.5163,56730.0
2023-11-06 13:00:00,294.09,294.21,293.38,293.9,78636.0,281.5354,281.6503,280.8557,281.3535,78636.0
2023-11-06 13:30:00,293.88,294.21,293.61,293.91,53813.0,281.3344,281.6503,281.0759,281.3631,53813.0
2023-11-06 14:00:00,293.9,293.98,293.22,293.4,68215.0,281.3535,281.4301,280.7025,280.8749,68215.0
2023-11-06 14:30:00,293.37,294.05,293.32,293.84,65357.0,280.8461,281.4971,280.7983,281.2961,65357.0
2023-11-06 15:00:00,293.85,294.19,293.64,293.88,82068.0,281.3056,281.6311,281.1046,281.3344,82068.0
2023-11-06 15:30:00,293.88,294.66,293.62,294.64,240773.0,281.3344,282.0811,281.0855,282.0619,240773.0
2023-11-07 09:30:00,294.61,295.92,294.47,295.29,154615.0,282.0332,283.2873,281.8992,282.6842,154615.0
2023-11-07 10:00:00,295.31,296.0,294.78,295.06,92493.0,282.7033,283.3639,282.1959,282.464,92493.0
2023-11-07 10:30:00,295.0,295.69,294.86,295.39,107948.0,282.4065,283.0671,282.2725,282.7799,107948.0
2023-11-07 11:00:00,295.29,295.51,294.73,294.9,68285.0,282.6842,282.8948,282.1481,282.3108,68285.0
2023-11-07 11:30:00,294.94,295.78,294.76,294.81,66975.0,282.3491,283.1533,282.1768,282.2247,66975.0
2023-11-07 12:00:00,294.77,294.77,293.96,294.13,83328.0,282.1864,282.1864,281.4109,281.5737,83328.0
2023-11-07 12:30:00,294.09,294.77,293.77,294.76,90021.0,281.5354,282.1864,281.2291,282.1768,90021.0
2023-11-07 13:00:00,294.73,295.14,294.07,294.11,60310.0,282.1481,282.5406,281.5163,281.5545,60310.0
2023-11-07 13:30:00,294.06,294.36,293.8,293.93,73597.0,281.5067,281.7939,281.2578,281.3822,73597.0
2023-11-07 14:00:00,293.9,294.2,293.68,293.83,58013.0,281.3535,281.6407,281.1429,281.2865,58013.0
2023-11-07 14:30:00,293.89,294.15,293.56,293.81,78167.0,281.3439,281.5928,281.028,281.2674,78167.0
2023-11-07 15:00:00,293.82,294.1,293.63,293.96,96326.0,281.2769,281.545,281.095,281.4109,96326.0
2023-11-07 15:30:00,293.99,294.94,293.98,294.78,291263.0,281.4397,282.3491,281.4301,282.1959,291263.0
2023-11-08 09:30:00,295.03,297.53,294.35,296.56,140885.0,282.4353,284.8285,281.7843,283.9,140885.0
2023-11-08 10:00:00,296.56,297.53,296.54,297.38,107576.0,283.9,284.8285,283.8808,284.6849,107576.0
2023-11-08 10:30:00,297.44,298.01,296.39,296.39,88391.0,284.7424,285.2881,283.7372,283.7372,88391.0
2023-11-08 11:00:00,296.29,296.68,295.96,296.66,94012.0,283.6415,284.0148,283.3256,283.9957,94012.0
2023-11-08 11:30:00,296.64,296.67,295.31,295.5,71536.0,283.9765,284.0053,282.7033,282.8852,71536.0
2023-11-08 12:00:00,295.44,295.65,294.5,294.67,72979.0,282.8278,283.0288,281.9279,282.0906,72979.0
2023-11-08 12:30:00,294.67,294.91,294.11,294.52,55462.0,282.0906,282.3204,281.5545,281.947,55462.0
2023-11-08 13:00:00,294.53,295.08,294.27,294.73,54133.0,281.9566,282.4831,281.7077,282.1481,54133.0
2023-11-08 13:30:00,294.73,295.37,294.69,295.26,44660.0,282.1481,282.7608,282.1098,282.6555,44660.0
2023-11-08 14:00:00,295.25,295.88,295.22,295.48,70909.0,282.6459,283.249,282.6172,282.8661,70909.0
2023-11-08 14:30:00,295.4,295.62,294.95,295.32,49888.0,282.7895,283.0001,282.3587,282.7129,49888.0
2023-11-08 15:00:00,295.36,295.7,295.28,295.66,60214.0,282.7512,283.0767,282.6746,283.0384,60214.0
2023-11-08 15:30:00,295.62,296.26,295.46,295.99,190702.0,283.0001,283.6128,282.8469,283.3543,190702.0
2023-11-09 09:30:00,291.95,292.74,290.38,291.06,348032.0,279.4868,280.243,277.9838,278.6347,348032.0
2023-11-09 10:00:00,291.08,291.46,290.17,290.37,265892.0,278.6539,279.0177,277.7827,277.9742,265892.0
2023-11-09 10:30:00,290.33,291.18,290.2,291.12,156813.0,277.9359,278.7496,277.8115,278.6922,156813.0
2023-11-09 11:00:00,291.12,291.55,290.93,291.18,126694.0,278.6922,279.1038,278.5103,278.7496,126694.0
2023-11-09 11:30:00,291.23,291.66,290.93,291.31,98782.0,278.7975,279.2091,278.5103,278.8741,98782.0
2023-11-09 12:00:00,291.38,291.57,290.88,290.88,107800.0,278.9411,279.123,278.4624,278.4624,107800.0
2023-11-09 12:30:00,290.78,291.0,290.51,290.88,76024.0,278.3667,278.5773,278.1082,278.4624,76024.0
2023-11-09 13:00:00,290.84,290.95,289.48,289.94,135182.0,278.4241,278.5294,277.1222,277.5626,135182.0
2023-11-09 13:30:00,289.94,289.97,289.15,289.48,118363.0,277.5626,277.5913,276.8063,277.1222,118363.0
2023-11-09 14:00:00,289.5,289.5,288.31,288.83,105825.0,277.1413,277.1413,276.0021,276.4999,105825.0
2023-11-09 14:30:00,288.78,289.1,288.12,288.64,134763.0,276.4521,276.7584,275.8203,276.3181,134763.0
2023-11-09 15:00:00,288.54,288.91,287.9,288.0,131233.0,276.2223,276.5765,275.6096,275.7054,131233.0
2023-11-09 15:30:00,287.96,288.58,287.68,287.9,337126.0,275.6671,276.2606,275.399,275.6096,337126.0
2023-11-10 09:30:00,289.23,289.71,287.69,288.01,275419.0,276.8829,277.3424,275.4086,275.715,275419.0
2023-11-10 10:00:00,287.92,288.3,286.91,286.99,186096.0,275.6288,275.9926,274.6619,274.7385,186096.0
2023-11-10 10:30:00,287.05,287.44,286.79,287.08,110131.0,274.7959,275.1693,274.547,274.8247,110131.0
2023-11-10 11:00:00,287.16,288.6,287.09,288.48,98351.0,274.9012,276.2798,274.8342,276.1649,98351.0
2023-11-10 11:30:00,288.46,288.52,287.88,288.0,83759.0,276.1457,276.2032,275.5905,275.7054,83759.0
2023-11-10 12:00:00,288.0,289.11,288.0,288.83,68786.0,275.7054,276.768,275.7054,276.4999,68786.0
2023-11-10 12:30:00,288.83,290.36,288.83,290.31,102243.0,276.4999,277.9646,276.4999,277.9168,102243.0
2023-11-10 13:00:00,290.24,290.8,289.94,290.5,67877.0,277.8498,278.3858,277.5626,278.0987,67877.0
2023-11-10 13:30:00,290.58,291.03,290.47,290.86,72236.0,278.1752,278.606,278.0699,278.4433,72236.0
2023-11-10 14:00:00,290.93,291.4,290.9,291.17,72503.0,278.5103,278.9602,278.4816,278.7401,72503.0
2023-11-10 14:30:00,291.17,291.19,290.56,290.73,78328.0,278.7401,278.7592,278.1561,278.3188,78328.0
2023-11-10 15:00:00,290.75,291.3,290.71,291.21,114729.0,278.338,278.8645,278.2997,278.7783,114729.0
2023-11-10 15:30:00,291.27,291.58,290.93,291.49,381508.0,278.8358,279.1325,278.5103,279.0464,381508.0
2023-11-13 09:30:00,287.79,289.92,287.63,288.34,303919.0,275.5043,277.5434,275.3512,276.0309,303919.0
2023-11-13 10:00:00,288.34,289.56,287.35,289.26,193139.0,276.0309,277.1988,275.0831,276.9116,193139.0
2023-11-13 10:30:00,289.39,289.57,288.71,288.88,130250.0,277.036,277.2084,276.3851,276.5478,130250.0
2023-11-13 11:00:00,288.88,289.23,288.14,288.77,192915.0,276.5478,276.8829,275.8394,276.4425,192915.0
2023-11-13 11:30:00,288.84,289.68,288.41,289.61,188760.0,276.5095,277.3137,276.0979,277.2466,188760.0
2023-11-13 12:00:00,289.66,289.94,288.95,289.18,101620.0,277.2945,277.5626,276.6148,276.835,101620.0
2023-11-13 12:30:00,289.11,289.13,288.32,288.34,115022.0,276.768,276.7871,276.0117,276.0309,115022.0
2023-11-13 13:00:00,288.4,288.89,288.24,288.38,110714.0,276.0883,276.5574,275.9351,276.0692,110714.0
2023-11-13 13:30:00,288.35,288.91,288.11,288.15,170853.0,276.0404,276.5765,275.8107,275.849,170853.0
2023-11-13 14:00:00,288.11,288.43,287.91,288.37,112683.0,275.8107,276.117,275.6192,276.0596,112683.0
2023-11-13 14:30:00,288.38,288.49,287.81,287.94,137610.0,276.0692,276.1745,275.5235,275.6479,137610.0
2023-11-13 15:00:00,287.94,288.28,287.53,288.23,156364.0,275.6479,275.9734,275.2554,275.9256,156364.0
2023-11-13 15:30:00,288.26,288.61,287.24,287.75,562057.0,275.9543,276.2893,274.9778,275.466,562057.0
2023-11-14 09:30:00,300.89,306.84,300.14,305.79,1225900.0,288.0451,293.7411,287.3271,292.7359,1225900.0
2023-11-14 10:00:00,305.65,306.58,304.08,306.16,517778.0,292.6019,293.4922,291.0989,293.0901,517778.0
2023-11-14 10:30:00,306.19,307.44,306.08,306.5,330273.0,293.1189,294.3155,293.0135,293.4156,330273.0
2023-11-14 11:00:00,306.5,307.8,306.15,306.78,269996.0,293.4156,294.6601,293.0806,293.6837,269996.0
2023-11-14 11:30:00,306.75,308.24,306.51,306.97,233150.0,293.6549,295.0813,293.4252,293.8656,233150.0
2023-11-14 12:00:00,306.9,307.09,306.31,306.57,223851.0,293.7985,293.9804,293.2337,293.4826,223851.0
2023-11-14 12:30:00,306.59,307.37,306.0,306.34,157392.0,293.5018,294.2485,292.937,293.2624,157392.0
2023-11-14 13:00:00,306.35,306.82,305.57,306.22,148067.0,293.272,293.722,292.5253,293.1476,148067.0
2023-11-14 13:30:00,306.27,306.94,306.05,306.35,104128.0,293.1954,293.8368,292.9848,293.272,104128.0
2023-11-14 14:00:00,306.25,306.81,305.61,305.71,147028.0,293.1763,293.7124,292.5636,292.6593,147028.0
2023-11-14 14:30:00,305.67,306.2,305.6,306.08,132251.0,292.6211,293.1284,292.554,293.0135,132251.0
2023-11-14 15:00:00,306.08,306.11,305.26,305.5,185831.0,293.0135,293.0423,292.2286,292.4583,185831.0
2023-11-14 15:30:00,305.5,305.53,302.91,303.8,750077.0,292.4583,292.487,289.9789,290.8309,750077.0
2023-11-15 09:30:00,304.1,306.84,304.01,305.81,236915.0,291.1181,293.7411,291.0319,292.7551,236915.0
2023-11-15 10:00:00,305.92,306.62,304.73,305.13,145040.0,292.8604,293.5305,291.7212,292.1041,145040.0
2023-11-15 10:30:00,305.1,306.3,305.06,306.04,143419.0,292.0754,293.2242,292.0371,292.9753,143419.0
2023-11-15 11:00:00,306.05,307.34,306.03,306.54,157386.0,292.9848,294.2198,292.9657,293.4539,157386.0
2023-11-15 11:30:00,306.54,307.17,306.08,306.87,113278.0,293.4539,294.057,293.0135,293.7698,113278.0
2023-11-15 12:00:00,306.86,307.48,306.7,307.41,82576.0,293.7603,294.3538,293.6071,294.2868,82576.0
2023-11-15 12:30:00,307.41,307.52,306.87,307.29,95178.0,294.2868,294.3921,293.7698,294.1719,95178.0
2023-11-15 13:00:00,307.23,307.63,306.62,307.6,94379.0,294.1145,294.4974,293.5305,294.4687,94379.0
2023-11-15 13:30:00,307.56,308.5,307.56,308.47,123210.0,294.4304,295.3302,294.4304,295.3015,123210.0
2023-11-15 14:00:00,308.5,308.52,307.49,307.94,80578.0,295.3302,295.3494,294.3634,294.7941,80578.0
2023-11-15 14:30:00,307.91,308.61,307.79,308.59,90672.0,294.7654,295.4355,294.6505,295.4164,90672.0
2023-11-15 15:00:00,308.62,308.89,308.28,308.58,123214.0,295.4451,295.7036,295.1196,295.4068,123214.0
2023-11-15 15:30:00,308.59,308.93,308.06,308.34,370446.0,295.4164,295.7419,294.909,295.1771,370446.0
2023-11-16 09:30:00,305.88,307.95,305.0,306.76,259879.0,292.8221,294.8037,291.9797,293.6645,259879.0
2023-11-16 10:00:00,306.8,307.01,305.11,306.19,166257.0,293.7028,293.9038,292.085,293.1189,166257.0
2023-11-16 10:30:00,306.21,306.43,305.27,305.5,77749.0,293.138,293.3486,292.2381,292.4583,77749.0
2023-11-16 11:00:00,305.45,306.16,305.33,305.49,66600.0,292.4104,293.0901,292.2956,292.4487,66600.0
2023-11-16 11:30:00,305.44,305.82,304.33,305.1,115227.0,292.4009,292.7646,291.3383,292.0754,115227.0
2023-11-16 12:00:00,305.1,305.99,305.06,305.87,80927.0,292.0754,292.9274,292.0371,292.8125,80927.0
2023-11-16 12:30:00,305.83,306.67,305.74,306.2,100617.0,292.7742,293.5784,292.6881,293.1284,100617.0
2023-11-16 13:00:00,306.27,306.6,305.96,306.49,58072.0,293.1954,293.5113,292.8987,293.406,58072.0
2023-11-16 13:30:00,306.46,306.48,305.76,305.8,78528.0,293.3773,293.3965,292.7072,292.7455,78528.0
2023-11-16 14:00:00,305.85,306.19,305.17,305.33,49404.0,292.7934,293.1189,292.1424,292.2956,49404.0
2023-11-16 14:30:00,305.32,305.93,305.23,305.73,82044.0,292.286,292.87,292.1998,292.6785,82044.0
2023-11-16 15:00:00,305.71,306.0,305.28,305.65,86553.0,292.6593,292.937,292.2477,292.6019,86553.0
2023-11-16 15:30:00,305.68,306.61,305.44,306.39,277971.0,292.6306,293.5209,292.4009,293.3103,277971.0
2023-11-17 09:30:00,308.5,308.72,306.09,306.6,306580.0,295.3302,295.5408,293.0231,293.5113,306580.0
2023-11-17 10:00:00,306.7,307.22,306.31,307.01,135662.0,293.6071,294.1049,293.2337,293.9038,135662.0
2023-11-17 10:30:00,306.96,307.02,305.91,306.26,100338.0,293.856,293.9134,292.8508,293.1859,100338.0
2023-11-17 11:00:00,306.25,306.66,305.75,305.88,81068.0,293.1763,293.5688,292.6976,292.8221,81068.0
2023-11-17 11:30:00,305.86,306.25,305.45,306.06,60037.0,292.8029,293.1763,292.4104,292.9944,60037.0
2023-11-17 12:00:00,306.04,306.79,306.04,306.49,44907.0,292.9753,293.6932,292.9753,293.406,44907.0
2023-11-17 12:30:00,306.56,306.72,306.31,306.65,35280.0,293.4731,293.6262,293.2337,293.5592,35280.0
2023-11-17 13:00:00,306.59,306.86,306.3,306.81,31261.0,293.5018,293.7603,293.2242,293.7124,31261.0
2023-11-17 13:30:00,306.84,307.62,306.79,307.49,59254.0,293.7411,294.4878,293.6932,294.3634,59254.0
2023-11-17 14:00:00,307.51,307.67,306.77,306.83,45902.0,294.3825,294.5357,293.6741,293.7315,45902.0
2023-11-17 14:30:00,306.8,307.11,306.69,306.91,40287.0,293.7028,293.9996,293.5975,293.8081,40287.0
2023-11-17 15:00:00,306.91,307.43,306.77,307.34,68941.0,293.8081,294.3059,293.6741,294.2198,68941.0
2023-11-17 15:30:00,307.38,307.47,306.83,307.35,236257.0,294.2581,294.3442,293.7315,294.2293,236257.0
2023-11-20 09:30:00,307.19,307.34,306.19,306.38,221771.0,294.0762,294.2198,293.1189,293.3007,221771.0
2023-11-20 10:00:00,306.47,306.94,305.74,306.38,111930.0,293.3869,293.8368,292.6881,293.3007,111930.0
2023-11-20 10:30:00,306.29,307.5,306.17,307.23,117140.0,293.2146,294.3729,293.0997,294.1145,117140.0
2023-11-20 11:00:00,307.26,307.41,306.82,307.34,122697.0,294.1432,294.2868,293.722,294.2198,122697.0
2023-11-20 11:30:00,307.41,307.5,306.72,306.94,61163.0,294.2868,294.3729,293.6262,293.8368,61163.0
2023-11-20 12:00:00,306.98,307.25,306.87,307.17,40869.0,293.8751,294.1336,293.7698,294.057,40869.0
2023-11-20 12:30:00,307.19,307.87,307.07,307.86,57876.0,294.0762,294.7271,293.9613,294.7176,57876.0
2023-11-20 13:00:00,307.9,308.77,307.88,308.69,75911.0,294.7559,295.5887,294.7367,295.5121,75911.0
2023-11-20 13:30:00,308.71,309.25,308.71,309.19,59573.0,295.5313,296.0482,295.5313,295.9908,59573.0
2023-11-20 14:00:00,309.24,309.31,308.92,309.0,123213.0,296.0386,296.1057,295.7323,295.8089,123213.0
2023-11-20 14:30:00,308.99,309.61,308.91,309.61,84048.0,295.7993,296.3929,295.7227,296.3929,84048.0
2023-11-20 15:00:00,309.61,309.67,308.87,309.22,122551.0,296.3929,296.4503,295.6844,296.0195,122551.0
2023-11-20 15:30:00,309.18,309.28,307.86,308.26,315248.0,295.9812,296.0769,294.7176,295.1005,315248.0
2023-11-21 09:30:00,305.57,305.88,302.34,303.99,327404.0,292.5253,292.8221,289.4332,291.0128,327404.0
2023-11-21 10:00:00,304.06,305.69,303.81,304.99,112868.0,291.0798,292.6402,290.8405,291.9701,112868.0
2023-11-21 10:30:00,305.01,305.7,304.56,305.29,101742.0,291.9892,292.6498,291.5584,292.2573,101742.0
2023-11-21 11:00:00,305.21,305.78,304.91,304.97,64598.0,292.1807,292.7264,291.8935,291.9509,64598.0
2023-11-21 11:30:00,305.03,305.28,304.39,304.9,54121.0,292.0084,292.2477,291.3957,291.8839,54121.0
2023-11-21 12:00:00,304.91,305.61,304.87,305.58,49708.0,291.8935,292.5636,291.8552,292.5349,49708.0
2023-11-21 12:30:00,305.58,306.07,305.18,305.76,48512.0,292.5349,293.004,292.152,292.7072,48512.0
2023-11-21 13:00:00,305.75,305.83,305.2,305.45,41271.0,292.6976,292.7742,292.1711,292.4104,41271.0
2023-11-21 13:30:00,305.46,305.74,305.34,305.35,39144.0,292.42,292.6881,292.3051,292.3147,39144.0
2023-11-21 14:00:00,305.35,305.49,304.67,305.12,71215.0,292.3147,292.4487,291.6637,292.0945,71215.0
2023-11-21 14:30:00,305.12,305.25,304.65,305.03,69009.0,292.0945,292.219,291.6446,292.0084,69009.0
2023-11-21 15:00:00,305.03,305.64,304.93,305.16,56073.0,292.0084,292.5923,291.9126,292.1328,56073.0
2023-11-21 15:30:00,305.17,305.73,304.76,305.43,204332.0,292.1424,292.6785,291.7499,292.3913,204332.0
2023-11-22 09:30:00,307.39,309.38,306.47,308.02,230912.0,294.2676,296.1727,293.3869,294.8707,230912.0
2023-11-22 10:00:00,308.17,308.67,307.56,308.57,88205.0,295.0143,295.493,294.4304,295.3973,88205.0
2023-11-22 10:30:00,308.62,309.66,308.12,308.22,68463.0,295.4451,296.4407,294.9665,295.0622,68463.0
2023-11-22 11:00:00,308.23,308.93,308.18,308.66,51864.0,295.0718,295.7419,295.0239,295.4834,51864.0
2023-11-22 11:30:00,308.62,309.54,308.62,309.51,68927.0,295.4451,296.3258,295.4451,296.2971,68927.0
2023-11-22 12:00:00,309.5,309.86,309.11,309.28,63272.0,296.2875,296.6322,295.9142,296.0769,63272.0
2023-11-22 12:30:00,309.29,309.29,308.32,308.8,46823.0,296.0865,296.0865,295.1579,295.6174,46823.0
2023-11-22 13:00:00,308.76,308.91,308.46,308.66,45361.0,295.5791,295.7227,295.2919,295.4834,45361.0
2023-11-22 13:30:00,308.66,308.77,308.32,308.44,60246.0,295.4834,295.5887,295.1579,295.2728,60246.0
2023-11-22 14:00:00,308.43,308.73,308.18,308.7,61744.0,295.2632,295.5504,295.0239,295.5217,61744.0
2023-11-22 14:30:00,308.76,309.15,308.12,309.02,87401.0,295.5791,295.9525,294.9665,295.828,87401.0
2023-11-22 15:00:00,309.04,309.35,308.82,309.34,83310.0,295.8472,296.144,295.6366,296.1344,83310.0
2023-11-22 15:30:00,309.34,309.79,308.97,309.22,338052.0,296.1344,296.5652,295.7802,296.0195,338052.0
2023-11-24 09:30:00,309.18,310.15,308.31,310.07,138414.0,295.9812,296.9098,295.1484,296.8332,138414.0
2023-11-24 10:00:00,310.07,310.7,309.83,310.46,102011.0,296.8332,297.4363,296.6035,297.2066,102011.0
2023-11-24 10:30:00,310.46,311.2,310.44,311.06,63477.0,297.2066,297.915,297.1874,297.781,63477.0
2023-11-24 11:00:00,311.06,311.38,310.64,310.82,66393.0,297.781,298.0873,297.3789,297.5512,66393.0
2023-11-24 11:30:00,310.82,310.92,310.32,310.57,49385.0,297.5512,297.6469,297.0725,297.3119,49385.0
2023-11-24 12:00:00,310.56,311.04,310.56,310.67,64810.0,297.3023,297.7618,297.3023,297.4076,64810.0
2023-11-24 12:30:00,310.67,311.19,310.48,310.78,95496.0,297.4076,297.9054,297.2257,297.5129,95496.0
2023-11-27 09:30:00,310.69,311.27,309.75,310.7,156170.0,297.4267,297.982,296.5269,297.4363,156170.0
2023-11-27 10:00:00,310.68,311.67,310.33,311.19,149767.0,297.4172,298.3649,297.0821,297.9054,149767.0
2023-11-27 10:30:00,311.23,311.79,310.9,311.66,105700.0,297.9437,298.4798,297.6278,298.3553,105700.0
2023-11-27 11:00:00,311.65,312.3,311.33,312.22,99469.0,298.3458,298.968,298.0394,298.8914,99469.0
2023-11-27 11:30:00,312.19,312.34,311.82,311.9,72461.0,298.8627,299.0063,298.5085,298.5851,72461.0
2023-11-27 12:00:00,311.93,311.93,311.42,311.61,58654.0,298.6138,298.6138,298.1256,298.3075,58654.0
2023-11-27 12:30:00,311.67,312.39,311.6,312.26,51049.0,298.3649,299.0542,298.2979,298.9297,51049.0
2023-11-27 13:00:00,312.27,312.66,312.02,312.56,62518.0,298.9393,299.3127,298.7,299.2169,62518.0
2023-11-27 13:30:00,312.57,312.89,312.49,312.63,59433.0,299.2265,299.5328,299.1499,299.2839,59433.0
2023-11-27 14:00:00,312.66,312.75,311.52,311.84,99510.0,299.3127,299.3988,298.2213,298.5277,99510.0
2023-11-27 14:30:00,311.81,312.02,311.16,311.34,66056.0,298.4989,298.7,297.8767,298.049,66056.0
2023-11-27 15:00:00,311.38,311.61,310.93,311.44,74251.0,298.0873,298.3075,297.6565,298.1447,74251.0
2023-11-27 15:30:00,311.5,311.83,310.88,310.94,220476.0,298.2022,298.5181,297.6086,297.6661,220476.0
2023-11-28 09:30:00,310.71,311.07,309.39,310.92,121665.0,297.4459,297.7905,296.1822,297.6469,121665.0
2023-11-28 10:00:00,310.93,311.31,310.43,311.24,77147.0,297.6565,298.0203,297.1778,297.9533,77147.0
2023-11-28 10:30:00,311.16,312.9,311.15,312.81,128971.0,297.8767,299.5424,297.8671,299.4562,128971.0
2023-11-28 11:00:00,312.86,313.58,312.7,313.16,85802.0,299.5041,300.1934,299.3509,299.7913,85802.0
2023-11-28 11:30:00,313.16,314.08,313.1,313.93,85921.0,299.7913,300.672,299.7339,300.5284,85921.0
2023-11-28 12:00:00,313.93,314.58,313.85,314.3,106360.0,300.5284,301.1507,300.4518,300.8826,106360.0
2023-11-28 12:30:00,314.27,314.33,313.37,313.43,45683.0,300.8539,300.9114,299.9923,300.0498,45683.0
2023-11-28 13:00:00,313.47,313.47,312.36,313.03,59339.0,300.0881,300.0881,299.0255,299.6669,59339.0
2023-11-28 13:30:00,313.14,313.33,312.72,312.77,45162.0,299.7722,299.954,299.3701,299.418,45162.0
2023-11-28 14:00:00,312.78,312.94,312.37,312.92,90108.0,299.4275,299.5807,299.035,299.5616,90108.0
2023-11-28 14:30:00,312.88,314.47,312.87,314.08,94658.0,299.5233,301.0454,299.5137,300.672,94658.0
2023-11-28 15:00:00,314.06,314.12,313.02,313.5,64813.0,300.6529,300.7103,299.6573,300.1168,64813.0
2023-11-28 15:30:00,313.47,313.75,312.76,313.35,255771.0,300.0881,300.3561,299.4084,299.9732,255771.0
2023-11-29 09:30:00,314.06,314.06,312.71,313.35,214103.0,302.6732,302.6732,301.3722,301.989,214103.0
2023-11-29 10:00:00,313.49,313.75,312.05,312.66,106736.0,302.1239,302.3745,300.7361,301.324,106736.0
2023-11-29 10:30:00,312.72,313.21,312.5,312.81,72035.0,301.3818,301.854,301.1698,301.4685,72035.0
2023-11-29 11:00:00,312.8,312.86,311.93,312.12,51152.0,301.4589,301.5167,300.6204,300.8036,51152.0
2023-11-29 11:30:00,312.11,313.1,312.1,313.06,42886.0,300.7939,301.748,300.7843,301.7095,42886.0
2023-11-29 12:00:00,313.06,313.6,312.85,313.2,66417.0,301.7095,302.2299,301.5071,301.8444,66417.0
2023-11-29 12:30:00,313.27,313.59,313.1,313.23,51223.0,301.9119,302.2203,301.748,301.8733,51223.0
2023-11-29 13:00:00,313.22,313.23,312.44,313.11,63327.0,301.8637,301.8733,301.112,301.7577,63327.0
2023-11-29 13:30:00,313.1,313.2,312.57,312.64,61120.0,301.748,301.8444,301.2372,301.3047,61120.0
2023-11-29 14:00:00,312.64,313.05,312.52,312.62,73822.0,301.3047,301.6998,301.1891,301.2854,73822.0
2023-11-29 14:30:00,312.62,312.62,311.64,311.92,64151.0,301.2854,301.2854,300.341,300.6108,64151.0
2023-11-29 15:00:00,311.9,312.13,311.39,311.68,103884.0,300.5915,300.8132,300.1,300.3795,103884.0
2023-11-29 15:30:00,311.7,311.77,310.91,311.17,324909.0,300.3988,300.4662,299.6374,299.888,324909.0
2023-11-30 09:30:00,312.54,312.58,308.59,311.3,293188.0,301.2083,301.2469,297.4015,300.0133,293188.0
2023-11-30 10:00:00,311.4,311.4,310.13,310.47,82220.0,300.1097,300.1097,298.8857,299.2134,82220.0
2023-11-30 10:30:00,310.53,312.53,310.5,312.5,113752.0,299.2712,301.1987,299.2423,301.1698,113752.0
2023-11-30 11:00:00,312.45,312.77,312.0,312.29,91582.0,301.1216,301.43,300.6879,300.9674,91582.0
2023-11-30 11:30:00,312.27,312.76,311.85,312.12,90844.0,300.9481,301.4204,300.5433,300.8036,90844.0
2023-11-30 12:00:00,312.08,312.46,311.35,311.62,76621.0,300.765,301.1312,300.0615,300.3217,76621.0
2023-11-30 12:30:00,311.57,312.04,311.45,311.94,77097.0,300.2735,300.7265,300.1578,300.6301,77097.0
2023-11-30 13:00:00,311.91,312.02,311.15,311.55,49500.0,300.6012,300.7072,299.8687,300.2542,49500.0
2023-11-30 13:30:00,311.63,311.98,311.28,311.55,63981.0,300.3313,300.6686,299.994,300.2542,63981.0
2023-11-30 14:00:00,311.56,312.13,311.5,311.99,83107.0,300.2639,300.8132,300.206,300.6783,83107.0
2023-11-30 14:30:00,312.02,312.44,311.83,312.22,64583.0,300.7072,301.112,300.5241,300.8999,64583.0
2023-11-30 15:00:00,312.24,312.26,311.6,311.72,129783.0,300.9192,300.9385,300.3024,300.4181,129783.0
2023-11-30 15:30:00,311.69,313.76,311.69,313.38,446682.0,300.3891,302.3841,300.3891,302.0179,446682.0
2023-12-01 09:30:00,313.83,314.96,313.0,314.56,134054.0,302.4516,303.5406,301.6517,303.1551,134054.0
2023-12-01 10:00:00,314.86,315.62,314.69,315.05,101641.0,303.4442,304.1767,303.2804,303.6273,101641.0
2023-12-01 10:30:00,315.05,316.41,314.91,316.08,106165.0,303.6273,304.938,303.4924,304.62,106165.0
2023-12-01 11:00:00,316.02,317.01,315.43,316.98,110540.0,304.5622,305.5163,303.9935,305.4873,110540.0
2023-12-01 11:30:00,316.99,318.6,316.6,318.35,153194.0,305.497,307.0486,305.1211,306.8077,153194.0
2023-12-01 12:00:00,318.32,319.06,318.11,318.41,100902.0,306.7788,307.4919,306.5764,306.8655,100902.0
2023-12-01 12:30:00,318.41,319.3,318.32,319.15,92052.0,306.8655,307.7232,306.7788,307.5787,92052.0
2023-12-01 13:00:00,319.17,319.27,318.75,319.14,82999.0,307.5979,307.6943,307.1932,307.569,82999.0
2023-12-01 13:30:00,319.13,319.41,318.8,318.97,95152.0,307.5594,307.8292,307.2414,307.4052,95152.0
2023-12-01 14:00:00,318.97,319.78,318.87,319.78,105087.0,307.4052,308.1858,307.3088,308.1858,105087.0
2023-12-01 14:30:00,319.71,319.9,318.93,319.3,99612.0,308.1184,308.3015,307.3666,307.7232,99612.0
2023-12-01 15:00:00,319.29,319.63,318.8,319.62,90191.0,307.7136,308.0413,307.2414,308.0316,90191.0
2023-12-01 15:30:00,319.63,320.1,319.31,319.63,330255.0,308.0413,308.4942,307.7329,308.0413,330255.0
2023-12-04 09:30:00,319.62,324.07,318.96,323.44,316813.0,308.0316,312.3203,307.3956,311.7131,316813.0
2023-12-04 10:00:00,323.5,325.08,323.49,323.86,178734.0,311.771,313.2937,311.7613,312.1179,178734.0
2023-12-04 10:30:00,323.86,323.97,322.81,322.95,173132.0,312.1179,312.2239,311.106,311.2409,173132.0
2023-12-04 11:00:00,323.02,323.9,322.87,323.33,109399.0,311.3084,312.1565,311.1638,311.6071,109399.0
2023-12-04 11:30:00,323.28,324.68,323.17,324.32,112182.0,311.5589,312.9082,311.4529,312.5612,112182.0
2023-12-04 12:00:00,324.35,324.36,323.64,324.34,77457.0,312.5901,312.5998,311.9059,312.5805,77457.0
2023-12-04 12:30:00,324.3,324.82,324.24,324.3,76592.0,312.542,313.0431,312.4841,312.542,76592.0
2023-12-04 13:00:00,324.24,324.55,324.01,324.3,77554.0,312.4841,312.7829,312.2625,312.542,77554.0
2023-12-04 13:30:00,324.31,324.68,323.96,324.08,92256.0,312.5516,312.9082,312.2143,312.3299,92256.0
2023-12-04 14:00:00,324.13,324.54,323.91,324.05,92910.0,312.3781,312.7732,312.1661,312.301,92910.0
2023-12-04 14:30:00,324.09,324.34,323.57,323.6,78935.0,312.3396,312.5805,311.8384,311.8673,78935.0
2023-12-04 15:00:00,323.64,324.3,323.52,323.73,106609.0,311.9059,312.542,311.7902,311.9926,106609.0
2023-12-04 15:30:00,323.77,324.43,323.43,324.01,316093.0,312.0312,312.6672,311.7035,312.2625,316093.0
2023-12-05 09:30:00,322.0,322.7,320.01,321.59,157031.0,310.3253,311.0,308.4075,309.9302,157031.0
2023-12-05 10:00:00,321.54,323.23,321.52,323.17,109705.0,309.882,311.5107,309.8627,311.4529,109705.0
2023-12-05 10:30:00,323.19,323.68,322.47,323.6,92304.0,311.4722,311.9444,310.7783,311.8673,92304.0
2023-12-05 11:00:00,323.57,323.92,321.98,322.38,92476.0,311.8384,312.1757,310.3061,310.6916,92476.0
2023-12-05 11:30:00,322.42,323.58,322.4,322.93,58909.0,310.7301,311.8481,310.7108,311.2216,58909.0
2023-12-05 12:00:00,322.98,323.22,322.33,322.65,67687.0,311.2698,311.5011,310.6434,310.9518,67687.0
2023-12-05 12:30:00,322.64,322.7,321.98,322.6,59240.0,310.9421,311.0,310.3061,310.9036,59240.0
2023-12-05 13:00:00,322.6,323.26,322.32,323.02,67859.0,310.9036,311.5397,310.6337,311.3084,67859.0
2023-12-05 13:30:00,322.95,323.12,322.51,322.99,79473.0,311.2409,311.4047,310.8169,311.2794,79473.0
2023-12-05 14:00:00,322.92,323.3,322.69,323.24,68925.0,311.212,311.5782,310.9903,311.5204,68925.0
2023-12-05 14:30:00,323.29,323.7,322.83,323.7,98903.0,311.5686,311.9637,311.1252,311.9637,98903.0
2023-12-05 15:00:00,323.65,323.85,323.48,323.69,105061.0,311.9155,312.1083,311.7517,311.9541,105061.0
2023-12-05 15:30:00,323.67,323.85,323.1,323.59,408021.0,311.9348,312.1083,311.3855,311.8577,408021.0
2023-12-06 09:30:00,325.0,327.27,324.21,327.21,163628.0,313.2166,315.4043,312.4552,315.3464,163628.0
2023-12-06 10:00:00,327.21,328.31,326.83,327.43,150659.0,315.3464,316.4066,314.9802,315.5585,150659.0
2023-12-06 10:30:00,327.53,328.07,327.35,327.62,82721.0,315.6548,316.1753,315.4814,315.7416,82721.0
2023-12-06 11:00:00,327.61,327.93,327.29,327.44,75888.0,315.7319,316.0403,315.4235,315.5681,75888.0
2023-12-06 11:30:00,327.41,327.43,326.15,326.62,149681.0,315.5392,315.5585,314.3249,314.7778,149681.0
2023-12-06 12:00:00,326.61,326.95,325.98,326.62,57261.0,314.7682,315.0959,314.161,314.7778,57261.0
2023-12-06 12:30:00,326.65,327.16,325.96,326.13,61571.0,314.8067,315.2983,314.1418,314.3056,61571.0
2023-12-06 13:00:00,326.09,326.62,326.08,326.59,47470.0,314.2671,314.7778,314.2574,314.7489,47470.0
2023-12-06 13:30:00,326.51,326.97,326.49,326.85,98681.0,314.6718,315.1151,314.6525,314.9995,98681.0
2023-12-06 14:00:00,326.85,327.29,326.54,326.64,72370.0,314.9995,315.4235,314.7007,314.7971,72370.0
2023-12-06 14:30:00,326.68,326.96,326.37,326.4,59390.0,314.8357,315.1055,314.5369,314.5658,59390.0
2023-12-06 15:00:00,326.36,326.76,325.77,326.07,85275.0,314.5273,314.9128,313.9587,314.2478,85275.0
2023-12-06 15:30:00,326.03,326.22,325.0,326.13,292877.0,314.2092,314.3923,313.2166,314.3056,292877.0
2023-12-07 09:30:00,326.11,326.8,324.68,325.33,148413.0,314.2863,314.9513,312.9082,313.5346,148413.0
2023-12-07 10:00:00,325.24,326.2,325.23,325.78,81939.0,313.4479,314.3731,313.4382,313.9683,81939.0
2023-12-07 10:30:00,325.86,325.96,324.99,325.49,90512.0,314.0454,314.1418,313.2069,313.6888,90512.0
2023-12-07 11:00:00,325.53,325.91,324.85,325.33,89748.0,313.7274,314.0936,313.072,313.5346,89748.0
2023-12-07 11:30:00,325.34,326.0,325.22,325.94,52457.0,313.5442,314.1803,313.4286,314.1225,52457.0
2023-12-07 12:00:00,325.97,326.32,325.48,326.25,70111.0,314.1514,314.4887,313.6792,314.4213,70111.0
2023-12-07 12:30:00,326.24,326.46,325.92,326.0,53592.0,314.4116,314.6236,314.1032,314.1803,53592.0
2023-12-07 13:00:00,325.99,326.57,325.99,326.4,56322.0,314.1707,314.7296,314.1707,314.5658,56322.0
2023-12-07 13:30:00,326.37,326.99,326.34,326.8,87407.0,314.5369,315.1344,314.508,314.9513,87407.0
2023-12-07 14:00:00,326.85,327.41,326.76,327.01,73022.0,314.9995,315.5392,314.9128,315.1537,73022.0
2023-12-07 14:30:00,327.04,327.07,326.38,326.39,58305.0,315.1826,315.2115,314.5465,314.5562,58305.0
2023-12-07 15:00:00,326.39,326.69,326.29,326.57,59229.0,314.5562,314.8453,314.4598,314.7296,59229.0
2023-12-07 15:30:00,326.57,326.64,326.01,326.06,245663.0,314.7296,314.7971,314.19,314.2381,245663.0
2023-12-08 09:30:00,326.0,326.49,325.06,325.64,123157.0,314.1803,314.6525,313.2744,313.8334,123157.0
2023-12-08 10:00:00,325.84,327.03,325.8,326.91,86902.0,314.0261,315.173,313.9876,315.0573,86902.0
2023-12-08 10:30:00,326.9,327.02,325.86,327.02,78473.0,315.0477,315.1633,314.0454,315.1633,78473.0
2023-12-08 11:00:00,327.05,327.05,325.35,325.95,102422.0,315.1922,315.1922,313.5539,314.1321,102422.0
2023-12-08 11:30:00,325.97,326.93,325.95,326.63,82307.0,314.1514,315.0766,314.1321,314.7875,82307.0
2023-12-08 12:00:00,326.69,326.87,326.12,326.45,88713.0,314.8453,315.0188,314.296,314.614,88713.0
2023-12-08 12:30:00,326.62,326.63,325.77,325.79,52050.0,314.7778,314.7875,313.9587,313.9779,52050.0
2023-12-08 13:00:00,325.74,326.29,325.41,326.18,60248.0,313.9297,314.4598,313.6117,314.3538,60248.0
2023-12-08 13:30:00,326.2,326.53,325.91,326.46,55114.0,314.3731,314.6911,314.0936,314.6236,55114.0
2023-12-08 14:00:00,326.48,326.74,326.33,326.63,44493.0,314.6429,314.8935,314.4983,314.7875,44493.0
2023-12-08 14:30:00,326.63,327.17,326.57,327.07,55877.0,314.7875,315.3079,314.7296,315.2115,55877.0
2023-12-08 15:00:00,327.08,327.28,326.6,326.89,73291.0,315.2212,315.4139,314.7586,315.038,73291.0
2023-12-08 15:30:00,326.87,327.22,326.32,326.38,306990.0,315.0188,315.3561,314.4887,314.5465,306990.0
2023-12-11 09:30:00,329.81,330.78,328.81,329.84,245313.0,317.8522,318.787,316.8884,317.8811,245313.0
2023-12-11 10:00:00,329.88,331.35,329.3,330.87,145340.0,317.9196,319.3363,317.3607,318.8737,145340.0
2023-12-11 10:30:00,330.82,331.18,330.53,330.76,94744.0,318.8256,319.1725,318.5461,318.7677,94744.0
2023-12-11 11:00:00,330.77,331.9,330.58,331.79,103301.0,318.7774,319.8664,318.5943,319.7604,103301.0
2023-12-11 11:30:00,331.8,332.09,331.25,331.25,80356.0,319.77,320.0495,319.24,319.24,80356.0
2023-12-11 12:00:00,331.32,331.35,330.52,331.02,83804.0,319.3074,319.3363,318.5364,319.0183,83804.0
2023-12-11 12:30:00,330.99,331.37,330.94,331.25,55122.0,318.9894,319.3556,318.9412,319.24,55122.0
2023-12-11 13:00:00,331.26,332.05,331.07,331.88,63299.0,319.2496,320.011,319.0665,319.8471,63299.0
2023-12-11 13:30:00,331.92,332.05,331.53,331.59,61129.0,319.8857,320.011,319.5098,319.5676,61129.0
2023-12-11 14:00:00,331.6,331.6,330.86,331.03,83834.0,319.5773,319.5773,318.8641,319.0279,83834.0
2023-12-11 14:30:00,331.07,331.46,330.88,330.92,72837.0,319.0665,319.4424,318.8834,318.9219,72837.0
2023-12-11 15:00:00,330.92,331.29,330.7,330.98,87827.0,318.9219,319.2785,318.7099,318.9798,87827.0
2023-12-11 15:30:00,330.95,331.5,330.61,331.24,264770.0,318.9508,319.4809,318.6232,319.2303,264770.0
2023-12-12 09:30:00,330.44,333.19,330.32,331.9,214049.0,318.4593,321.1096,318.3437,319.8664,214049.0
2023-12-12 10:00:00,331.9,333.09,331.8,333.03,98038.0,319.8664,321.0133,319.77,320.9554,98038.0
2023-12-12 10:30:00,333.02,333.98,332.74,333.9,87642.0,320.9458,321.871,320.6759,321.7939,87642.0
2023-12-12 11:00:00,333.94,333.94,333.22,333.55,80310.0,321.8324,321.8324,321.1385,321.4566,80310.0
2023-12-12 11:30:00,333.59,333.98,333.38,333.57,59569.0,321.4951,321.871,321.2927,321.4759,59569.0
2023-12-12 12:00:00,333.47,334.28,333.39,333.94,80527.0,321.3795,322.1601,321.3024,321.8324,80527.0
2023-12-12 12:30:00,333.96,334.1,333.53,333.57,68477.0,321.8517,321.9866,321.4373,321.4759,68477.0
2023-12-12 13:00:00,333.67,334.32,333.52,334.11,97040.0,321.5722,322.1987,321.4277,321.9963,97040.0
2023-12-12 13:30:00,334.08,334.52,333.92,333.95,82809.0,321.9674,322.3914,321.8132,321.8421,82809.0
2023-12-12 14:00:00,333.93,334.09,333.66,333.67,58023.0,321.8228,321.977,321.5626,321.5722,58023.0
2023-12-12 14:30:00,333.72,334.19,333.68,334.07,53889.0,321.6204,322.0734,321.5819,321.9577,53889.0
2023-12-12 15:00:00,334.05,334.39,333.71,333.72,80110.0,321.9384,322.2661,321.6108,321.6204,80110.0
2023-12-12 15:30:00,333.75,333.77,332.85,333.21,278455.0,321.6493,321.6686,320.782,321.1289,278455.0
2023-12-13 09:30:00,334.9,335.36,332.0,333.88,146442.0,322.7576,323.201,319.9628,321.7746,146442.0
2023-12-13 10:00:00,333.8,333.8,332.33,332.68,120485.0,321.6975,321.6975,320.2808,320.6181,120485.0
2023-12-13 10:30:00,332.71,333.21,332.28,332.86,170407.0,320.647,321.1289,320.2326,320.7916,170407.0
2023-12-13 11:00:00,332.84,333.3,332.68,332.79,92397.0,320.7723,321.2156,320.6181,320.7241,92397.0
2023-12-13 11:30:00,332.82,332.83,332.04,332.2,65056.0,320.753,320.7627,320.0013,320.1555,65056.0
2023-12-13 12:00:00,332.21,332.34,331.91,332.21,37852.0,320.1652,320.2904,319.876,320.1652,37852.0
2023-12-13 12:30:00,332.2,332.95,332.16,332.69,44939.0,320.1555,320.8783,320.117,320.6278,44939.0
2023-12-13 13:00:00,332.67,332.67,332.19,332.32,33993.0,320.6085,320.6085,320.1459,320.2712,33993.0
2023-12-13 13:30:00,332.31,333.3,332.31,332.9,46612.0,320.2615,321.2156,320.2615,320.8301,46612.0
2023-12-13 14:00:00,332.96,337.66,332.8,337.56,174349.0,320.888,325.4176,320.7338,325.3212,174349.0
2023-12-13 14:30:00,337.61,341.62,337.36,341.38,290026.0,325.3694,329.234,325.1284,329.0027,290026.0
2023-12-13 15:00:00,341.36,343.72,341.34,342.61,365671.0,328.9834,331.2578,328.9641,330.1881,365671.0
2023-12-13 15:30:00,342.63,343.84,342.19,343.56,586069.0,330.2074,331.3735,329.7833,331.1036,586069.0
2023-12-14 09:30:00,349.74,351.13,348.0,350.69,604009.0,337.0596,338.3992,335.3827,337.9751,604009.0
2023-12-14 10:00:00,350.69,351.13,348.58,350.57,355698.0,337.9751,338.3992,335.9416,337.8595,355698.0
2023-12-14 10:30:00,350.53,351.68,349.58,350.79,349661.0,337.8209,338.9292,336.9054,338.0715,349661.0
2023-12-14 11:00:00,350.79,350.79,349.91,350.0,196843.0,338.0715,338.0715,337.2234,337.3102,196843.0
2023-12-14 11:30:00,350.0,351.5,350.0,351.37,260167.0,337.3102,338.7558,337.3102,338.6305,260167.0
2023-12-14 12:00:00,351.37,351.91,350.84,351.02,317490.0,338.6305,339.1509,338.1197,338.2932,317490.0
2023-12-14 12:30:00,351.03,352.8,350.9,352.47,196639.0,338.3028,340.0086,338.1775,339.6906,196639.0
2023-12-14 13:00:00,352.42,352.42,351.15,351.73,228941.0,339.6424,339.6424,338.4185,338.9774,228941.0
2023-12-14 13:30:00,351.75,351.87,350.23,351.18,272527.0,338.9967,339.1124,337.5318,338.4474,272527.0
2023-12-14 14:00:00,351.13,351.93,351.12,351.56,148751.0,338.3992,339.1702,338.3895,338.8136,148751.0
2023-12-14 14:30:00,351.6,352.46,351.07,352.38,173516.0,338.8521,339.681,338.3414,339.6039,173516.0
2023-12-14 15:00:00,352.35,353.07,351.99,352.29,204234.0,339.575,340.2688,339.228,339.5171,204234.0
2023-12-14 15:30:00,352.3,352.36,351.34,351.81,706132.0,339.5268,339.5846,338.6016,339.0545,706132.0
2023-12-15 09:30:00,348.22,350.65,346.75,347.25,1841149.0,335.5947,337.9366,334.178,334.6599,1841149.0
2023-12-15 10:00:00,347.34,350.24,347.33,349.82,195834.0,334.7466,337.5415,334.737,337.1367,195834.0
2023-12-15 10:30:00,349.85,351.5,349.35,351.24,148073.0,337.1656,338.7558,336.6837,338.5052,148073.0
2023-12-15 11:00:00,351.33,353.55,351.33,352.52,199222.0,338.5919,340.7314,338.5919,339.7388,199222.0
2023-12-15 11:30:00,352.44,353.44,352.16,353.33,117748.0,339.6617,340.6254,339.3918,340.5194,117748.0
2023-12-15 12:00:00,353.33,354.0,352.46,352.96,137346.0,340.5194,341.1651,339.681,340.1628,137346.0
2023-12-15 12:30:00,353.02,353.75,352.66,353.14,96922.0,340.2207,340.9242,339.8737,340.3363,96922.0
2023-12-15 13:00:00,353.11,353.7,352.86,353.64,140737.0,340.3074,340.876,340.0665,340.8182,140737.0
2023-12-15 13:30:00,353.64,353.66,351.73,352.53,117113.0,340.8182,340.8375,338.9774,339.7484,117113.0
2023-12-15 14:00:00,352.47,352.95,352.2,352.29,92435.0,339.6906,340.1532,339.4304,339.5171,92435.0
2023-12-15 14:30:00,352.34,352.81,351.67,351.98,117126.0,339.5653,340.0183,338.9196,339.2184,117126.0
2023-12-15 15:00:00,352.02,353.23,351.94,353.22,81822.0,339.2569,340.423,339.1798,340.4134,81822.0
2023-12-15 15:30:00,353.25,354.38,353.06,353.47,716327.0,340.4423,341.5313,340.2592,340.6543,716327.0
2023-12-18 09:30:00,353.71,354.92,351.79,352.3,224493.0,340.8856,342.0518,339.0353,339.5268,224493.0
2023-12-18 10:00:00,352.36,352.82,351.46,352.52,181416.0,339.5846,340.0279,338.7172,339.7388,181416.0
2023-12-18 10:30:00,352.43,352.48,351.59,351.91,119983.0,339.652,339.7002,338.8425,339.1509,119983.0
2023-12-18 11:00:00,351.88,352.37,351.62,352.3,127470.0,339.122,339.5942,338.8714,339.5268,127470.0
2023-12-18 11:30:00,352.27,352.41,351.57,352.18,96676.0,339.4979,339.6328,338.8232,339.4111,96676.0
2023-12-18 12:00:00,352.22,352.35,351.6,351.74,56179.0,339.4497,339.575,338.8521,338.9871,56179.0
2023-12-18 12:30:00,351.75,352.88,351.61,352.8,102286.0,338.9967,340.0857,338.8618,340.0086,102286.0
2023-12-18 13:00:00,352.83,352.85,351.8,352.0,70626.0,340.0375,340.0568,339.0449,339.2376,70626.0
2023-12-18 13:30:00,351.94,352.13,351.36,351.52,75209.0,339.1798,339.3629,338.6208,338.775,75209.0
2023-12-18 14:00:00,351.49,351.61,350.87,351.04,119866.0,338.7461,338.8618,338.1486,338.3124,119866.0
2023-12-18 14:30:00,351.04,351.62,350.54,351.44,112915.0,338.3124,338.8714,337.8306,338.6979,112915.0
2023-12-18 15:00:00,351.44,351.47,350.73,350.77,89521.0,338.6979,338.7269,338.0137,338.0522,89521.0
2023-12-18 15:30:00,350.74,351.04,350.32,350.72,299961.0,338.0233,338.3124,337.6186,338.004,299961.0
2023-12-19 09:30:00,351.46,352.69,350.4,352.28,183249.0,338.7172,339.9026,337.6957,339.5075,183249.0
2023-12-19 10:00:00,352.22,352.96,351.59,352.56,128482.0,339.4497,340.1628,338.8425,339.7773,128482.0
2023-12-19 10:30:00,352.58,352.71,351.5,351.91,89280.0,339.7966,339.9219,338.7558,339.1509,89280.0
2023-12-19 11:00:00,351.88,352.26,351.21,351.68,78200.0,339.122,339.4882,338.4763,338.9292,78200.0
2023-12-19 11:30:00,351.76,352.01,351.06,351.5,70925.0,339.0063,339.2473,338.3317,338.7558,70925.0
2023-12-19 12:00:00,351.52,351.78,351.13,351.43,48770.0,338.775,339.0256,338.3992,338.6883,48770.0
2023-12-19 12:30:00,351.45,351.9,351.41,351.73,39439.0,338.7076,339.1413,338.669,338.9774,39439.0
2023-12-19 13:00:00,351.75,352.15,351.42,352.08,49812.0,338.9967,339.3822,338.6787,339.3147,49812.0
2023-12-19 13:30:00,352.11,352.72,352.07,352.65,118305.0,339.3437,339.9315,339.3051,339.8641,118305.0
2023-12-19 14:00:00,352.64,352.79,352.21,352.64,85862.0,339.8544,339.999,339.44,339.8544,85862.0
2023-12-19 14:30:00,352.66,352.84,352.07,352.16,94786.0,339.8737,340.0472,339.3051,339.3918,94786.0
2023-12-19 15:00:00,352.19,352.42,351.62,351.82,110174.0,339.4208,339.6424,338.8714,339.0642,110174.0
2023-12-19 15:30:00,351.82,352.14,351.5,351.99,279507.0,339.0642,339.3726,338.7558,339.228,279507.0
2023-12-20 09:30:00,351.0,352.13,350.63,351.62,183386.0,338.2739,339.3629,337.9173,338.8714,183386.0
2023-12-20 10:00:00,351.63,354.0,351.53,353.84,184132.0,338.8811,341.1651,338.7847,341.0109,184132.0
2023-12-20 10:30:00,353.84,354.77,353.61,353.73,126735.0,341.0109,341.9072,340.7893,340.9049,126735.0
2023-12-20 11:00:00,353.7,354.04,353.32,353.84,84749.0,340.876,341.2037,340.5098,341.0109,84749.0
2023-12-20 11:30:00,353.84,354.05,353.4,353.62,54874.0,341.0109,341.2133,340.5869,340.7989,54874.0
2023-12-20 12:00:00,353.6,354.04,353.39,353.81,62412.0,340.7796,341.2037,340.5772,340.982,62412.0
2023-12-20 12:30:00,353.77,354.15,353.12,353.81,43131.0,340.9435,341.3097,340.317,340.982,43131.0
2023-12-20 13:00:00,353.77,353.96,353.5,353.62,42555.0,340.9435,341.1266,340.6833,340.7989,42555.0
2023-12-20 13:30:00,353.7,354.07,353.64,353.67,56348.0,340.876,341.2326,340.8182,340.8471,56348.0
2023-12-20 14:00:00,353.65,354.07,353.52,353.63,57083.0,340.8278,341.2326,340.7025,340.8085,57083.0
2023-12-20 14:30:00,353.57,353.61,350.72,350.75,81374.0,340.7507,340.7893,338.004,338.033,81374.0
2023-12-20 15:00:00,350.76,351.29,349.6,349.91,104546.0,338.0426,338.5534,336.9247,337.2234,104546.0
2023-12-20 15:30:00,349.86,350.51,348.31,348.66,351316.0,337.1752,337.8017,335.6814,336.0187,351316.0
2023-12-21 09:30:00,351.87,352.25,349.8,350.2,128937.0,339.1124,339.4786,337.1174,337.5029,128937.0
2023-12-21 10:00:00,350.09,351.34,349.61,350.09,100879.0,337.3969,338.6016,336.9343,337.3969,100879.0
2023-12-21 10:30:00,350.15,350.55,349.64,349.72,99844.0,337.4547,337.8402,336.9632,337.0403,99844.0
2023-12-21 11:00:00,349.77,350.21,349.45,350.15,74049.0,337.0885,337.5125,336.7801,337.4547,74049.0
2023-12-21 11:30:00,350.16,350.4,348.77,348.81,100272.0,337.4644,337.6957,336.1247,336.1633,100272.0
2023-12-21 12:00:00,348.75,348.94,348.06,348.21,62604.0,336.1055,336.2886,335.4405,335.5851,62604.0
2023-12-21 12:30:00,348.23,348.88,348.04,348.11,54879.0,335.6043,336.2308,335.4212,335.4887,54879.0
2023-12-21 13:00:00,348.25,348.57,347.1,347.88,65623.0,335.6236,335.932,334.5153,335.267,65623.0
2023-12-21 13:30:00,348.07,348.41,347.78,348.29,66259.0,335.4501,335.7778,335.1706,335.6622,66259.0
2023-12-21 14:00:00,348.33,348.42,347.82,348.06,42468.0,335.7007,335.7874,335.2092,335.4405,42468.0
2023-12-21 14:30:00,348.05,348.14,347.18,347.41,55521.0,335.4309,335.5176,334.5924,334.8141,55521.0
2023-12-21 15:00:00,347.43,348.5,347.0,348.48,86348.0,334.8333,335.8645,334.4189,335.8453,86348.0
2023-12-21 15:30:00,348.51,349.08,348.05,348.96,260605.0,335.8742,336.4235,335.4309,336.3079,260605.0
2023-12-22 09:30:00,349.04,351.34,348.85,351.03,133618.0,336.385,338.6016,336.2018,338.3028,133618.0
2023-12-22 10:00:00,351.2,351.2,349.26,350.19,72536.0,338.4666,338.4666,336.597,337.4933,72536.0
2023-12-22 10:30:00,350.13,350.36,349.06,349.29,54804.0,337.4354,337.6571,336.4042,336.6259,54804.0
2023-12-22 11:00:00,349.26,349.63,348.62,349.09,57326.0,336.597,336.9536,335.9802,336.4331,57326.0
2023-12-22 11:30:00,349.14,349.35,348.74,348.95,53620.0,336.4813,336.6837,336.0958,336.2982,53620.0
2023-12-22 12:00:00,348.95,349.35,348.63,349.07,47947.0,336.2982,336.6837,335.9898,336.4139,47947.0
2023-12-22 12:30:00,349.06,349.41,348.73,348.79,42267.0,336.4042,336.7415,336.0862,336.144,42267.0
2023-12-22 13:00:00,348.81,349.11,348.63,349.06,34934.0,336.1633,336.4524,335.9898,336.4042,34934.0
2023-12-22 13:30:00,348.99,349.19,348.63,348.99,45213.0,336.3368,336.5295,335.9898,336.3368,45213.0
2023-12-22 14:00:00,348.95,349.05,347.08,347.27,73340.0,336.2982,336.3946,334.496,334.6791,73340.0
2023-12-22 14:30:00,347.23,348.68,346.69,348.6,75995.0,334.6406,336.038,334.1202,335.9609,75995.0
2023-12-22 15:00:00,348.7,348.86,348.19,348.86,77460.0,336.0573,336.2115,335.5658,336.2115,77460.0
2023-12-22 15:30:00,348.89,348.9,347.98,348.73,220298.0,336.2404,336.25,335.3634,336.0862,220298.0
2023-12-26 09:30:00,348.43,349.53,348.16,349.47,54789.0,335.7971,336.8572,335.5369,336.7994,54789.0
2023-12-26 10:00:00,349.42,349.52,348.97,349.15,36661.0,336.7512,336.8476,336.3175,336.491,36661.0
2023-12-26 10:30:00,349.18,349.4,348.51,348.75,45833.0,336.5199,336.7319,335.8742,336.1055,45833.0
2023-12-26 11:00:00,348.78,349.21,348.26,349.2,40247.0,336.1344,336.5488,335.6332,336.5392,40247.0
2023-12-26 11:30:00,349.19,349.5,348.99,349.5,31889.0,336.5295,336.8283,336.3368,336.8283,31889.0
2023-12-26 12:00:00,349.46,349.86,349.25,349.77,40118.0,336.7897,337.1752,336.5873,337.0885,40118.0
2023-12-26 12:30:00,349.77,349.81,349.23,349.4,39633.0,337.0885,337.127,336.5681,336.7319,39633.0
2023-12-26 13:00:00,349.38,349.86,349.37,349.75,24071.0,336.7126,337.1752,336.703,337.0692,24071.0
2023-12-26 13:30:00,349.79,349.86,349.41,349.49,37538.0,337.1078,337.1752,336.7415,336.8186,37538.0
2023-12-26 14:00:00,349.46,349.93,349.42,349.82,50691.0,336.7897,337.2427,336.7512,337.1367,50691.0
2023-12-26 14:30:00,349.82,350.01,349.49,349.61,37958.0,337.1367,337.3198,336.8186,336.9343,37958.0
2023-12-26 15:00:00,349.63,350.09,349.22,349.65,41210.0,336.9536,337.3969,336.5584,336.9728,41210.0
2023-12-26 15:30:00,349.67,349.91,349.03,349.37,176406.0,336.9921,337.2234,336.3753,336.703,176406.0
2023-12-27 09:30:00,349.91,350.0,348.35,349.19,88898.0,337.2234,337.3102,335.72,336.5295,88898.0
2023-12-27 10:00:00,349.21,349.57,348.95,349.52,51533.0,336.5488,336.8957,336.2982,336.8476,51533.0
2023-12-27 10:30:00,349.55,349.7,348.76,349.08,62869.0,336.8765,337.021,336.1151,336.4235,62869.0
2023-12-27 11:00:00,349.03,349.49,348.78,349.05,52106.0,336.3753,336.8186,336.1344,336.3946,52106.0
2023-12-27 11:30:00,349.03,349.52,349.02,349.28,57310.0,336.3753,336.8476,336.3657,336.6163,57310.0
2023-12-27 12:00:00,349.23,349.35,348.95,349.19,48898.0,336.5681,336.6837,336.2982,336.5295,48898.0
2023-12-27 12:30:00,349.18,349.28,348.55,349.15,54069.0,336.5199,336.6163,335.9127,336.491,54069.0
2023-12-27 13:00:00,349.17,349.93,348.92,349.12,78456.0,336.5102,337.2427,336.2693,336.4621,78456.0
2023-12-27 13:30:00,349.12,349.23,348.6,348.61,59940.0,336.4621,336.5681,335.9609,335.9706,59940.0
2023-12-27 14:00:00,348.59,348.86,347.82,348.71,62318.0,335.9513,336.2115,335.2092,336.0669,62318.0
2023-12-27 14:30:00,348.7,348.7,348.09,348.48,48581.0,336.0573,336.0573,335.4694,335.8453,48581.0
2023-12-27 15:00:00,348.49,348.87,348.01,348.19,95756.0,335.8549,336.2211,335.3923,335.5658,95756.0
2023-12-27 15:30:00,348.09,348.61,347.18,348.58,357379.0,335.4694,335.9706,334.5924,335.9416,357379.0
2023-12-28 09:30:00,348.5,349.04,346.08,346.19,156569.0,335.8645,336.385,333.5323,333.6383,156569.0
2023-12-28 10:00:00,346.21,347.19,346.07,346.82,116069.0,333.6576,334.602,333.5226,334.2454,116069.0
2023-12-28 10:30:00,346.78,347.14,345.8,346.27,85722.0,334.2069,334.5538,333.2624,333.7154,85722.0
2023-12-28 11:00:00,346.25,346.5,345.85,345.9,66543.0,333.6961,333.9371,333.3106,333.3588,66543.0
2023-12-28 11:30:00,345.91,346.57,345.89,346.48,58510.0,333.3684,334.0045,333.3492,333.9178,58510.0
2023-12-28 12:00:00,346.48,346.83,346.46,346.62,63643.0,333.9178,334.2551,333.8985,334.0527,63643.0
2023-12-28 12:30:00,346.6,347.2,346.52,347.16,50610.0,334.0334,334.6117,333.9563,334.5731,50610.0
2023-12-28 13:00:00,347.15,347.46,346.55,347.24,58057.0,334.5635,334.8622,333.9852,334.6502,58057.0
2023-12-28 13:30:00,347.25,347.46,346.88,346.96,77901.0,334.6599,334.8622,334.3033,334.3804,77901.0
2023-12-28 14:00:00,346.91,347.27,346.82,347.16,63061.0,334.3322,334.6791,334.2454,334.5731,63061.0
2023-12-28 14:30:00,347.19,347.78,347.0,347.41,71507.0,334.602,335.1706,334.4189,334.8141,71507.0
2023-12-28 15:00:00,347.44,347.64,346.66,347.59,124157.0,334.843,335.0357,334.0913,334.9875,124157.0
2023-12-28 15:30:00,347.58,347.98,347.12,347.45,442041.0,334.9779,335.3634,334.5346,334.8526,442041.0
2023-12-29 09:30:00,345.83,347.55,345.01,346.07,209479.0,333.2913,334.949,332.5011,333.5226,209479.0
2023-12-29 10:00:00,346.07,346.38,345.02,345.51,162683.0,333.5226,333.8214,332.5107,332.9829,162683.0
2023-12-29 10:30:00,345.53,345.7,344.62,345.35,128383.0,333.0022,333.1661,332.1252,332.8287,128383.0
2023-12-29 11:00:00,345.35,345.75,344.54,344.63,108262.0,332.8287,333.2142,332.0481,332.1349,108262.0
2023-12-29 11:30:00,344.56,344.74,344.17,344.17,109182.0,332.0674,332.2409,331.6915,331.6915,109182.0
2023-12-29 12:00:00,344.26,344.35,343.09,343.14,114098.0,331.7783,331.865,330.6507,330.6989,114098.0
2023-12-29 12:30:00,343.1,344.33,343.02,344.27,95462.0,330.6603,331.8457,330.5832,331.7879,95462.0
2023-12-29 13:00:00,344.28,344.84,344.01,344.35,77243.0,331.7975,332.3372,331.5373,331.865,77243.0
2023-12-29 13:30:00,344.35,344.71,344.32,344.42,83356.0,331.865,332.212,331.8361,331.9325,83356.0
2023-12-29 14:00:00,344.44,344.64,343.97,344.23,101817.0,331.9517,332.1445,331.4988,331.7494,101817.0
2023-12-29 14:30:00,344.21,344.8,344.03,344.77,102681.0,331.7301,332.2987,331.5566,332.2698,102681.0
2023-12-29 15:00:00,344.79,345.23,344.39,344.87,143465.0,332.2891,332.7131,331.9036,332.3662,143465.0
2023-12-29 15:30:00,344.89,346.92,344.61,346.51,933328.0,332.3854,334.3418,332.1156,333.9467,933328.0
2024-01-02 09:30:00,344.21,346.72,343.22,346.29,191358.0,331.7301,334.1491,330.776,333.7347,191358.0
2024-01-02 10:00:00,346.23,347.31,345.85,346.23,104897.0,333.6768,334.7177,333.3106,333.6768,104897.0
2024-01-02 10:30:00,346.21,346.92,345.51,345.93,79168.0,333.6576,334.3418,332.9829,333.3877,79168.0
2024-01-02 11:00:00,345.85,346.33,345.57,346.32,41098.0,333.3106,333.7732,333.0408,333.7636,41098.0
2024-01-02 11:30:00,346.27,346.51,345.91,346.25,59734.0,333.7154,333.9467,333.3684,333.6961,59734.0
2024-01-02 12:00:00,346.25,346.38,345.33,345.59,66980.0,333.6961,333.8214,332.8095,333.06,66980.0
2024-01-02 12:30:00,345.55,346.05,345.41,345.79,52484.0,333.0215,333.5034,332.8866,333.2528,52484.0
2024-01-02 13:00:00,345.75,346.01,345.11,345.12,62288.0,333.2142,333.4648,332.5974,332.6071,62288.0
2024-01-02 13:30:00,345.01,345.45,344.74,344.94,54569.0,332.5011,332.9251,332.2409,332.4336,54569.0
2024-01-02 14:00:00,344.93,345.0,344.35,344.74,65878.0,332.424,332.4914,331.865,332.2409,65878.0
2024-01-02 14:30:00,344.63,344.79,344.01,344.09,54634.0,332.1349,332.2891,331.5373,331.6144,54634.0
2024-01-02 15:00:00,344.06,344.22,343.54,343.87,95061.0,331.5855,331.7397,331.0844,331.4024,95061.0
2024-01-02 15:30:00,343.85,345.09,343.79,345.08,310188.0,331.3831,332.5782,331.3253,332.5685,310188.0
2024-01-03 09:30:00,342.48,342.7,340.18,341.0,150865.0,330.0628,330.2748,327.8462,328.6365,150865.0
2024-01-03 10:00:00,341.0,342.0,339.27,339.38,116095.0,328.6365,329.6002,326.9692,327.0752,116095.0
2024-01-03 10:30:00,339.3,339.37,337.03,338.35,132296.0,326.9981,327.0656,324.8104,326.0825,132296.0
2024-01-03 11:00:00,338.23,338.65,337.07,337.46,97811.0,325.9669,326.3717,324.849,325.2248,97811.0
2024-01-03 11:30:00,337.59,337.72,336.59,337.05,118212.0,325.3501,325.4754,324.3864,324.8297,118212.0
2024-01-03 12:00:00,337.02,338.09,336.93,338.05,60861.0,324.8008,325.832,324.714,325.7934,60861.0
2024-01-03 12:30:00,338.07,339.41,337.76,339.39,82658.0,325.8127,327.1041,325.5139,327.0848,82658.0
2024-01-03 13:00:00,339.39,339.91,339.25,339.79,67951.0,327.0848,327.586,326.9499,327.4703,67951.0
2024-01-03 13:30:00,339.85,339.93,339.07,339.07,56461.0,327.5282,327.6053,326.7764,326.7764,56461.0
2024-01-03 14:00:00,339.0,340.16,338.33,340.06,72041.0,326.709,327.8269,326.0633,327.7305,72041.0
2024-01-03 14:30:00,340.02,340.43,339.61,339.81,78498.0,327.692,328.0871,327.2969,327.4896,78498.0
2024-01-03 15:00:00,339.79,339.8,338.52,338.92,99489.0,327.4703,327.48,326.2464,326.6319,99489.0
2024-01-03 15:30:00,338.9,339.3,337.88,338.15,324433.0,326.6126,326.9981,325.6296,325.8898,324433.0
2024-01-04 09:30:00,339.93,342.93,338.95,342.07,188712.0,327.6053,330.4965,326.6608,329.6677,188712.0
2024-01-04 10:00:00,342.0,342.4,340.67,341.0,98615.0,329.6002,329.9857,328.3184,328.6365,98615.0
2024-01-04 10:30:00,340.93,341.52,340.53,340.8,71911.0,328.569,329.1376,328.1835,328.4437,71911.0
2024-01-04 11:00:00,340.8,341.69,340.78,341.09,62119.0,328.4437,329.3014,328.4244,328.7232,62119.0
2024-01-04 11:30:00,341.13,341.41,340.2,340.41,55087.0,328.7618,329.0316,327.8655,328.0679,55087.0
2024-01-04 12:00:00,340.39,340.52,339.99,340.25,50050.0,328.0486,328.1739,327.6631,327.9137,50050.0
2024-01-04 12:30:00,340.25,340.29,339.77,339.99,59647.0,327.9137,327.9522,327.4511,327.6631,59647.0
2024-01-04 13:00:00,339.99,340.25,339.8,339.94,25761.0,327.6631,327.9137,327.48,327.6149,25761.0
2024-01-04 13:30:00,340.04,340.05,339.42,339.42,34896.0,327.7113,327.7209,327.1137,327.1137,34896.0
2024-01-04 14:00:00,339.44,339.79,339.16,339.32,50402.0,327.133,327.4703,326.8632,327.0174,50402.0
2024-01-04 14:30:00,339.28,339.72,338.91,339.52,51318.0,326.9788,327.4029,326.6222,327.2101,51318.0
2024-01-04 15:00:00,339.49,339.73,339.06,339.21,67581.0,327.1812,327.4125,326.7668,326.9114,67581.0
2024-01-04 15:30:00,339.24,339.97,338.54,338.73,322407.0,326.9403,327.6438,326.2657,326.4488,322407.0
2024-01-05 09:30:00,337.87,342.0,337.82,341.71,145163.0,325.6199,329.6002,325.5718,329.3207,145163.0
2024-01-05 10:00:00,341.79,343.83,341.79,342.75,171885.0,329.3978,331.3639,329.3978,330.323,171885.0
2024-01-05 10:30:00,342.75,343.18,342.29,342.29,92463.0,330.323,330.7374,329.8797,329.8797,92463.0
2024-01-05 11:00:00,342.22,342.83,341.79,342.3,51003.0,329.8122,330.4001,329.3978,329.8893,51003.0
2024-01-05 11:30:00,342.37,342.45,341.83,342.11,42070.0,329.9568,330.0339,329.4364,329.7062,42070.0
2024-01-05 12:00:00,342.18,342.27,341.05,341.46,71899.0,329.7737,329.8604,328.6847,329.0798,71899.0
2024-01-05 12:30:00,341.54,341.96,341.37,341.55,33093.0,329.1569,329.5617,328.993,329.1665,33093.0
2024-01-05 13:00:00,341.42,342.13,340.96,342.07,60392.0,329.0412,329.7255,328.5979,329.6677,60392.0
2024-01-05 13:30:00,342.16,342.9,342.16,342.71,49183.0,329.7544,330.4676,329.7544,330.2845,49183.0
2024-01-05 14:00:00,342.71,343.5,342.64,342.86,50016.0,330.2845,331.0458,330.217,330.429,50016.0
2024-01-05 14:30:00,342.84,343.03,341.51,341.66,82702.0,330.4098,330.5929,329.128,329.2725,82702.0
2024-01-05 15:00:00,341.7,342.65,341.58,342.65,74228.0,329.3111,330.2266,329.1954,330.2266,74228.0
2024-01-05 15:30:00,342.57,343.25,342.16,342.94,244852.0,330.1495,330.8049,329.7544,330.5061,244852.0
2024-01-08 09:30:00,343.43,345.69,343.25,344.84,140527.0,330.9784,333.1564,330.8049,332.3372,140527.0
2024-01-08 10:00:00,344.73,345.71,344.63,345.59,70378.0,332.2312,333.1757,332.1349,333.06,70378.0
2024-01-08 10:30:00,345.55,346.47,345.55,345.81,49900.0,333.0215,333.9081,333.0215,333.2721,49900.0
2024-01-08 11:00:00,345.88,346.36,345.57,345.75,63879.0,333.3395,333.8021,333.0408,333.2142,63879.0
2024-01-08 11:30:00,345.75,345.88,345.23,345.58,71015.0,333.2142,333.3395,332.7131,333.0504,71015.0
2024-01-08 12:00:00,345.64,345.68,344.34,344.35,109594.0,333.1082,333.1468,331.8554,331.865,109594.0
2024-01-08 12:30:00,344.37,345.38,344.37,345.38,44690.0,331.8843,332.8577,331.8843,332.8577,44690.0
2024-01-08 13:00:00,345.42,345.72,345.14,345.44,41945.0,332.8962,333.1853,332.6264,332.9155,41945.0
2024-01-08 13:30:00,345.48,346.05,345.36,345.98,76022.0,332.954,333.5034,332.8384,333.4359,76022.0
2024-01-08 14:00:00,345.99,346.95,345.94,346.94,57256.0,333.4455,334.3707,333.3974,334.3611,57256.0
2024-01-08 14:30:00,347.0,347.54,346.85,347.23,84063.0,334.4189,334.9393,334.2744,334.6406,84063.0
2024-01-08 15:00:00,347.23,348.1,347.06,347.58,103867.0,334.6406,335.479,334.4767,334.9779,103867.0
2024-01-08 15:30:00,347.55,348.46,347.38,347.93,256536.0,334.949,335.826,334.7851,335.3152,256536.0
2024-01-09 09:30:00,345.81,347.24,345.25,347.09,96733.0,333.2721,334.6502,332.7324,334.5057,96733.0
2024-01-09 10:00:00,347.11,347.55,345.8,347.02,61166.0,334.5249,334.949,333.2624,334.4382,61166.0
2024-01-09 10:30:00,347.02,347.5,346.44,346.55,47685.0,334.4382,334.9008,333.8792,333.9852,47685.0
2024-01-09 11:00:00,346.52,347.38,346.4,347.37,85875.0,333.9563,334.7851,333.8407,334.7755,85875.0
2024-01-09 11:30:00,347.39,348.12,347.26,348.12,57341.0,334.7948,335.4983,334.6695,335.4983,57341.0
2024-01-09 12:00:00,348.14,348.52,348.01,348.27,38112.0,335.5176,335.8838,335.3923,335.6429,38112.0
2024-01-09 12:30:00,348.32,348.51,347.87,348.22,32380.0,335.6911,335.8742,335.2574,335.5947,32380.0
2024-01-09 13:00:00,348.25,349.11,348.04,348.1,59675.0,335.6236,336.4524,335.4212,335.479,59675.0
2024-01-09 13:30:00,348.07,348.95,347.66,348.55,62566.0,335.4501,336.2982,335.055,335.9127,62566.0
2024-01-09 14:00:00,348.54,348.8,346.82,346.92,79614.0,335.9031,336.1537,334.2454,334.3418,79614.0
2024-01-09 14:30:00,346.88,347.08,346.4,346.61,69221.0,334.3033,334.496,333.8407,334.0431,69221.0
2024-01-09 15:00:00,346.62,347.04,346.05,346.35,99738.0,334.0527,334.4575,333.5034,333.7925,99738.0
2024-01-09 15:30:00,346.4,346.42,345.47,346.18,301548.0,333.8407,333.86,332.9444,333.6287,301548.0
2024-01-10 09:30:00,350.62,353.36,350.31,351.85,278343.0,337.9077,340.5483,337.6089,339.0931,278343.0
2024-01-10 10:00:00,351.8,352.38,350.83,351.91,206965.0,339.0449,339.6039,338.1101,339.1509,206965.0
2024-01-10 10:30:00,351.91,352.77,351.81,352.68,107981.0,339.1509,339.9797,339.0545,339.893,107981.0
2024-01-10 11:00:00,352.72,352.79,351.76,351.81,81744.0,339.9315,339.999,339.0063,339.0545,81744.0
2024-01-10 11:30:00,351.81,352.28,351.39,352.05,78697.0,339.0545,339.5075,338.6498,339.2858,78697.0
2024-01-10 12:00:00,352.0,352.9,352.0,352.71,107349.0,339.2376,340.105,339.2376,339.9219,107349.0
2024-01-10 12:30:00,352.68,352.8,352.33,352.58,65625.0,339.893,340.0086,339.5557,339.7966,65625.0
2024-01-10 13:00:00,352.57,353.4,352.25,353.2,85721.0,339.787,340.5869,339.4786,340.3941,85721.0
2024-01-10 13:30:00,353.17,353.91,353.1,353.84,160306.0,340.3652,341.0784,340.2978,341.0109,160306.0
2024-01-10 14:00:00,353.9,355.26,353.71,355.12,201450.0,341.0688,342.3794,340.8856,342.2445,201450.0
2024-01-10 14:30:00,355.2,355.49,354.96,355.42,119238.0,342.3216,342.6011,342.0903,342.5336,119238.0
2024-01-10 15:00:00,355.42,355.86,355.0,355.43,173144.0,342.5336,342.9577,342.1289,342.5433,173144.0
2024-01-10 15:30:00,355.39,356.86,355.32,356.8,682211.0,342.5047,343.9214,342.4373,343.8636,682211.0
2024-01-11 09:30:00,357.09,361.0,357.09,358.41,400914.0,344.1431,347.9113,344.1431,345.4152,400914.0
2024-01-11 10:00:00,358.33,358.43,354.79,355.99,212295.0,345.3381,345.4345,341.9265,343.083,212295.0
2024-01-11 10:30:00,355.99,356.49,353.7,354.2,124598.0,343.083,343.5648,340.876,341.3579,124598.0
2024-01-11 11:00:00,354.29,355.1,354.08,354.64,111683.0,341.4446,342.2252,341.2422,341.7819,111683.0
2024-01-11 11:30:00,354.56,354.8,353.26,354.11,122227.0,341.7048,341.9361,340.452,341.2711,122227.0
2024-01-11 12:00:00,354.15,354.71,353.88,354.39,67484.0,341.3097,341.8494,341.0495,341.541,67484.0
2024-01-11 12:30:00,354.41,355.07,354.25,355.0,88613.0,341.5603,342.1963,341.4061,342.1289,88613.0
2024-01-11 13:00:00,355.0,355.54,354.65,354.76,62132.0,342.1289,342.6493,341.7916,341.8976,62132.0
2024-01-11 13:30:00,354.7,355.58,354.42,355.52,73362.0,341.8397,342.6878,341.5699,342.63,73362.0
2024-01-11 14:00:00,355.53,356.05,355.1,355.9,75974.0,342.6397,343.1408,342.2252,342.9962,75974.0
2024-01-11 14:30:00,355.94,356.95,355.69,356.82,76913.0,343.0348,344.0082,342.7939,343.8829,76913.0
2024-01-11 15:00:00,356.85,356.91,355.91,356.65,120899.0,343.9118,343.9696,343.0059,343.719,120899.0
2024-01-11 15:30:00,356.68,356.91,355.94,356.45,323770.0,343.748,343.9696,343.0348,343.5263,323770.0
2024-01-12 09:30:00,358.53,358.53,355.66,355.78,124114.0,345.5309,345.5309,342.7649,342.8806,124114.0
2024-01-12 10:00:00,355.94,355.96,353.87,354.19,79109.0,343.0348,343.0541,341.0398,341.3482,79109.0
2024-01-12 10:30:00,354.14,354.54,353.43,354.03,66064.0,341.3001,341.6855,340.6158,341.194,66064.0
2024-01-12 11:00:00,353.93,355.22,353.54,354.94,47576.0,341.0977,342.3409,340.7218,342.071,47576.0
2024-01-12 11:30:00,354.98,355.21,354.03,354.66,34384.0,342.1096,342.3313,341.194,341.8012,34384.0
2024-01-12 12:00:00,354.66,355.57,354.51,355.08,57242.0,341.8012,342.6782,341.6566,342.206,57242.0
2024-01-12 12:30:00,355.04,355.71,354.77,355.33,34968.0,342.1674,342.8131,341.9072,342.4469,34968.0
2024-01-12 13:00:00,355.33,355.76,355.33,355.59,20603.0,342.4469,342.8613,342.4469,342.6975,20603.0
2024-01-12 13:30:00,355.62,355.96,355.58,355.79,25948.0,342.7264,343.0541,342.6878,342.8902,25948.0
2024-01-12 14:00:00,355.78,356.13,355.49,355.83,43308.0,342.8806,343.2179,342.6011,342.9288,43308.0
2024-01-12 14:30:00,355.84,355.84,355.3,355.54,34713.0,342.9384,342.9384,342.418,342.6493,34713.0
2024-01-12 15:00:00,355.59,355.9,355.21,355.67,58548.0,342.6975,342.9962,342.3313,342.7746,58548.0
2024-01-12 15:30:00,355.61,356.28,355.36,355.72,165921.0,342.7168,343.3625,342.4758,342.8228,165921.0
2024-01-16 09:30:00,358.06,359.65,356.5,356.69,286780.0,345.0779,346.6103,343.5745,343.7576,286780.0
2024-01-16 10:00:00,356.9,358.86,356.21,358.37,151635.0,343.96,345.8489,343.295,345.3767,151635.0
2024-01-16 10:30:00,358.36,359.38,358.04,358.75,113555.0,345.367,346.3501,345.0586,345.7429,113555.0
2024-01-16 11:00:00,358.77,359.27,357.55,358.68,111628.0,345.7622,346.2441,344.5864,345.6754,111628.0
2024-01-16 11:30:00,358.72,359.35,358.16,358.91,122005.0,345.714,346.3212,345.1743,345.8971,122005.0
2024-01-16 12:00:00,358.81,358.96,357.71,357.83,144280.0,345.8007,345.9453,344.7406,344.8563,144280.0
2024-01-16 12:30:00,357.83,358.12,357.18,358.01,78864.0,344.8563,345.1357,344.2298,345.0297,78864.0
2024-01-16 13:00:00,357.89,359.02,357.78,358.94,54244.0,344.9141,346.0031,344.8081,345.926,54244.0
2024-01-16 13:30:00,359.0,359.08,357.43,358.01,66787.0,345.9838,346.0609,344.4708,345.0297,66787.0
2024-01-16 14:00:00,357.95,357.95,356.6,357.18,91417.0,344.9719,344.9719,343.6709,344.2298,91417.0
2024-01-16 14:30:00,357.18,357.72,357.0,357.53,75146.0,344.2298,344.7503,344.0564,344.5671,75146.0
2024-01-16 15:00:00,357.53,357.98,356.99,357.1,62403.0,344.5671,345.0008,344.0467,344.1527,62403.0
2024-01-16 15:30:00,357.17,358.57,357.06,358.43,294406.0,344.2202,345.5694,344.1142,345.4345,294406.0
2024-01-17 09:30:00,356.63,359.76,356.49,357.0,181594.0,343.6998,346.7163,343.5648,344.0564,181594.0
2024-01-17 10:00:00,356.92,357.91,356.18,356.5,110673.0,343.9793,344.9334,343.2661,343.5745,110673.0
2024-01-17 10:30:00,356.49,357.55,356.36,357.31,77501.0,343.5648,344.5864,343.4396,344.3551,77501.0
2024-01-17 11:00:00,357.3,357.82,356.81,357.6,156760.0,344.3455,344.8466,343.8732,344.6346,156760.0
2024-01-17 11:30:00,357.56,357.83,357.29,357.36,77933.0,344.5961,344.8563,344.3358,344.4033,77933.0
2024-01-17 12:00:00,357.38,357.6,356.08,356.29,71848.0,344.4226,344.6346,343.1697,343.3721,71848.0
2024-01-17 12:30:00,356.31,356.34,355.59,356.03,68870.0,343.3914,343.4203,342.6975,343.1215,68870.0
2024-01-17 13:00:00,355.92,356.46,355.13,355.48,50788.0,343.0155,343.5359,342.2542,342.5915,50788.0
2024-01-17 13:30:00,355.33,355.55,354.05,354.7,93830.0,342.4469,342.6589,341.2133,341.8397,93830.0
2024-01-17 14:00:00,354.79,355.09,354.23,354.66,81404.0,341.9265,342.2156,341.3868,341.8012,81404.0
2024-01-17 14:30:00,354.7,355.67,354.7,355.33,51212.0,341.8397,342.7746,341.8397,342.4469,51212.0
2024-01-17 15:00:00,355.31,355.38,354.72,354.92,76844.0,342.4276,342.4951,341.859,342.0518,76844.0
2024-01-17 15:30:00,354.92,356.24,354.91,355.68,218713.0,342.0518,343.3239,342.0421,342.7842,218713.0
2024-01-18 09:30:00,356.12,358.5,356.12,357.28,179058.0,343.2083,345.502,343.2083,344.3262,179058.0
2024-01-18 10:00:00,357.27,358.35,356.94,357.96,89487.0,344.3166,345.3574,343.9985,344.9815,89487.0
2024-01-18 10:30:00,358.06,358.49,356.76,357.14,75483.0,345.0779,345.4923,343.8251,344.1913,75483.0
2024-01-18 11:00:00,357.09,357.09,356.27,356.59,48029.0,344.1431,344.1431,343.3528,343.6612,48029.0
2024-01-18 11:30:00,356.57,356.77,355.05,355.35,84762.0,343.6419,343.8347,342.1771,342.4662,84762.0
2024-01-18 12:00:00,355.28,355.46,354.42,355.18,59384.0,342.3987,342.5722,341.5699,342.3023,59384.0
2024-01-18 12:30:00,355.08,355.33,354.67,354.82,51917.0,342.206,342.4469,341.8108,341.9554,51917.0
2024-01-18 13:00:00,354.85,355.09,354.03,355.04,60843.0,341.9843,342.2156,341.194,342.1674,60843.0
2024-01-18 13:30:00,354.97,356.09,354.97,355.72,46187.0,342.1,343.1793,342.1,342.8228,46187.0
2024-01-18 14:00:00,355.71,356.86,355.62,356.67,73959.0,342.8131,343.9214,342.7264,343.7383,73959.0
2024-01-18 14:30:00,356.69,357.26,356.38,357.03,59781.0,343.7576,344.3069,343.4588,344.0853,59781.0
2024-01-18 15:00:00,357.07,357.95,356.87,357.95,42959.0,344.1238,344.9719,343.9311,344.9719,42959.0
2024-01-18 15:30:00,357.98,358.71,357.66,357.95,210786.0,345.0008,345.7044,344.6924,344.9719,210786.0
2024-01-19 09:30:00,358.81,359.0,356.77,358.43,348387.0,345.8007,345.9838,343.8347,345.4345,348387.0
2024-01-19 10:00:00,358.44,358.45,356.28,357.73,64326.0,345.4441,345.4538,343.3625,344.7599,64326.0
2024-01-19 10:30:00,357.67,357.95,356.85,357.72,44220.0,344.7021,344.9719,343.9118,344.7503,44220.0
2024-01-19 11:00:00,357.89,359.1,357.51,358.82,64919.0,344.9141,346.0802,344.5479,345.8104,64919.0
2024-01-19 11:30:00,358.84,358.98,358.11,358.54,58616.0,345.8296,345.9646,345.1261,345.5405,58616.0
2024-01-19 12:00:00,358.57,359.07,358.12,358.99,40636.0,345.5694,346.0513,345.1357,345.9742,40636.0
2024-01-19 12:30:00,359.06,359.85,358.74,359.84,64900.0,346.0417,346.803,345.7333,346.7934,64900.0
2024-01-19 13:00:00,359.87,360.9,359.61,360.84,58222.0,346.8223,347.815,346.5717,347.7571,58222.0
2024-01-19 13:30:00,360.84,361.26,360.61,361.2,51736.0,347.7571,348.1619,347.5355,348.1041,51736.0
2024-01-19 14:00:00,361.2,362.9,360.98,362.33,125088.0,348.1041,349.7424,347.8921,349.1931,125088.0
2024-01-19 14:30:00,362.56,362.94,361.86,362.8,87208.0,349.4148,349.781,348.7401,349.6461,87208.0
2024-01-19 15:00:00,362.81,362.96,361.97,362.29,80938.0,349.6557,349.8003,348.8462,349.1546,80938.0
2024-01-19 15:30:00,362.31,362.64,361.94,362.51,239743.0,349.1738,349.4919,348.8172,349.3666,239743.0
2024-01-22 09:30:00,359.36,361.46,356.2,360.78,347099.0,346.3308,348.3547,343.2854,347.6993,347099.0
2024-01-22 10:00:00,360.88,361.41,359.9,360.63,192792.0,347.7957,348.3065,346.8512,347.5547,192792.0
2024-01-22 10:30:00,360.65,360.79,358.83,359.0,101192.0,347.574,347.7089,345.82,345.9838,101192.0
2024-01-22 11:00:00,359.05,359.17,358.26,358.56,90200.0,346.032,346.1477,345.2707,345.5598,90200.0
2024-01-22 11:30:00,358.59,358.91,356.92,357.42,147297.0,345.5887,345.8971,343.9793,344.4611,147297.0
2024-01-22 12:00:00,357.46,357.89,356.91,357.37,118507.0,344.4997,344.9141,343.9696,344.4129,118507.0
2024-01-22 12:30:00,357.33,357.54,356.53,356.68,108766.0,344.3744,344.5768,343.6034,343.748,108766.0
2024-01-22 13:00:00,356.65,356.65,355.79,355.94,107430.0,343.719,343.719,342.8902,343.0348,107430.0
2024-01-22 13:30:00,355.94,356.81,355.68,356.74,73226.0,343.0348,343.8732,342.7842,343.8058,73226.0
2024-01-22 14:00:00,356.76,357.4,356.24,356.89,89069.0,343.8251,344.4419,343.3239,343.9503,89069.0
2024-01-22 14:30:00,356.94,357.2,356.65,356.86,63996.0,343.9985,344.2491,343.719,343.9214,63996.0
2024-01-22 15:00:00,356.87,357.74,356.48,357.59,92696.0,343.9311,344.7695,343.5552,344.625,92696.0
2024-01-22 15:30:00,357.61,357.89,356.53,356.74,366965.0,344.6442,344.9141,343.6034,343.8058,366965.0
2024-01-23 09:30:00,355.85,355.88,352.19,353.72,245636.0,342.9481,342.977,339.4208,340.8953,245636.0
2024-01-23 10:00:00,353.86,353.93,352.66,352.85,152193.0,341.0302,341.0977,339.8737,340.0568,152193.0
2024-01-23 10:30:00,352.8,353.0,351.28,352.55,193515.0,340.0086,340.2014,338.5437,339.7677,193515.0
2024-01-23 11:00:00,352.56,353.39,352.24,352.28,147300.0,339.7773,340.5772,339.4689,339.5075,147300.0
2024-01-23 11:30:00,352.27,352.33,351.65,352.17,107343.0,339.4979,339.5557,338.9003,339.4015,107343.0
2024-01-23 12:00:00,352.09,352.21,350.74,351.11,95015.0,339.3244,339.44,338.0233,338.3799,95015.0
2024-01-23 12:30:00,351.12,351.21,350.4,350.98,80904.0,338.3895,338.4763,337.6957,338.2546,80904.0
2024-01-23 13:00:00,350.99,351.47,350.66,351.16,63844.0,338.2643,338.7269,337.9462,338.4281,63844.0
2024-01-23 13:30:00,351.17,351.65,350.76,351.32,78532.0,338.4377,338.9003,338.0426,338.5823,78532.0
2024-01-23 14:00:00,351.29,351.3,350.06,350.11,93305.0,338.5534,338.563,337.368,337.4162,93305.0
2024-01-23 14:30:00,350.1,350.99,349.06,350.83,126402.0,337.4065,338.2643,336.4042,338.1101,126402.0
2024-01-23 15:00:00,350.87,351.18,350.21,351.16,103727.0,338.1486,338.4474,337.5125,338.4281,103727.0
2024-01-23 15:30:00,351.13,351.33,350.54,350.82,298053.0,338.3992,338.5919,337.8306,338.1004,298053.0
2024-01-24 09:30:00,351.94,352.87,348.03,348.32,224971.0,339.1798,340.0761,335.4116,335.6911,224971.0
2024-01-24 10:00:00,348.24,348.96,347.55,348.82,139366.0,335.614,336.3079,334.949,336.1729,139366.0
2024-01-24 10:30:00,348.79,350.44,348.41,349.24,142416.0,336.144,337.7342,335.7778,336.5777,142416.0
2024-01-24 11:00:00,349.24,350.18,349.1,349.86,137689.0,336.5777,337.4836,336.4428,337.1752,137689.0
2024-01-24 11:30:00,349.86,350.55,349.49,350.36,66014.0,337.1752,337.8402,336.8186,337.6571,66014.0
2024-01-24 12:00:00,350.31,350.37,349.53,350.07,84381.0,337.6089,337.6667,336.8572,337.3776,84381.0
2024-01-24 12:30:00,350.1,350.26,349.39,349.62,59497.0,337.4065,337.5607,336.7223,336.9439,59497.0
2024-01-24 13:00:00,349.66,349.66,348.66,348.87,81949.0,336.9825,336.9825,336.0187,336.2211,81949.0
2024-01-24 13:30:00,348.89,348.89,347.75,347.97,67703.0,336.2404,336.2404,335.1417,335.3538,67703.0
2024-01-24 14:00:00,348.02,348.12,347.07,347.44,87311.0,335.4019,335.4983,334.4864,334.843,87311.0
2024-01-24 14:30:00,347.44,348.29,347.42,347.8,117031.0,334.843,335.6622,334.8237,335.1899,117031.0
2024-01-24 15:00:00,347.79,348.27,347.25,347.6,125888.0,335.1803,335.6429,334.6599,334.9972,125888.0
2024-01-24 15:30:00,347.64,348.34,347.13,347.29,221628.0,335.0357,335.7103,334.5442,334.6984,221628.0
2024-01-25 09:30:00,352.59,352.88,348.26,350.63,200283.0,339.8062,340.0857,335.6332,337.9173,200283.0
2024-01-25 10:00:00,350.68,351.59,349.89,350.63,118037.0,337.9655,338.8425,337.2041,337.9173,118037.0
2024-01-25 10:30:00,350.7,350.7,349.42,350.33,79048.0,337.9848,337.9848,336.7512,337.6282,79048.0
2024-01-25 11:00:00,350.23,350.59,349.78,350.54,62216.0,337.5318,337.8788,337.0981,337.8306,62216.0
2024-01-25 11:30:00,350.54,350.56,349.72,350.12,66088.0,337.8306,337.8498,337.0403,337.4258,66088.0
2024-01-25 12:00:00,350.25,350.38,349.5,349.93,77396.0,337.5511,337.6764,336.8283,337.2427,77396.0
2024-01-25 12:30:00,349.92,350.05,349.66,349.81,61276.0,337.2331,337.3583,336.9825,337.127,61276.0
2024-01-25 13:00:00,349.81,350.87,349.74,350.24,83168.0,337.127,338.1486,337.0596,337.5415,83168.0
2024-01-25 13:30:00,350.22,350.9,350.2,350.47,64505.0,337.5222,338.1775,337.5029,337.7631,64505.0
2024-01-25 14:00:00,350.44,350.85,350.15,350.72,69279.0,337.7342,338.1293,337.4547,338.004,69279.0
2024-01-25 14:30:00,350.79,351.19,350.26,350.63,66123.0,338.0715,338.457,337.5607,337.9173,66123.0
2024-01-25 15:00:00,350.6,350.95,350.31,350.78,102239.0,337.8884,338.2257,337.6089,338.0619,102239.0
2024-01-25 15:30:00,350.75,351.47,350.65,351.04,225928.0,338.033,338.7269,337.9366,338.3124,225928.0
2024-01-26 09:30:00,351.47,354.11,351.02,353.76,147631.0,338.7269,341.2711,338.2932,340.9338,147631.0
2024-01-26 10:00:00,353.76,354.39,352.51,354.31,158928.0,340.9338,341.541,339.7291,341.4639,158928.0
2024-01-26 10:30:00,354.25,355.01,354.17,354.52,102969.0,341.4061,342.1385,341.329,341.6663,102969.0
2024-01-26 11:00:00,354.57,355.1,354.38,355.09,60376.0,341.7145,342.2252,341.5313,342.2156,60376.0
2024-01-26 11:30:00,355.05,355.58,354.42,355.5,67345.0,342.1771,342.6878,341.5699,342.6107,67345.0
2024-01-26 12:00:00,355.5,355.79,354.76,354.92,71943.0,342.6107,342.8902,341.8976,342.0518,71943.0
2024-01-26 12:30:00,354.99,355.14,353.89,354.34,92716.0,342.1192,342.2638,341.0591,341.4928,92716.0
2024-01-26 13:00:00,354.3,355.07,354.3,354.94,90195.0,341.4542,342.1963,341.4542,342.071,90195.0
2024-01-26 13:30:00,354.97,355.02,354.12,354.5,72634.0,342.1,342.1481,341.2808,341.647,72634.0
2024-01-26 14:00:00,354.49,354.89,354.42,354.78,87473.0,341.6374,342.0229,341.5699,341.9168,87473.0
2024-01-26 14:30:00,354.75,355.29,354.59,355.08,66426.0,341.8879,342.4084,341.7337,342.206,66426.0
2024-01-26 15:00:00,355.06,355.5,354.84,354.9,76912.0,342.1867,342.6107,341.9747,342.0325,76912.0
2024-01-26 15:30:00,354.9,357.05,354.79,355.3,390744.0,342.0325,344.1045,341.9265,342.418,390744.0
2024-01-29 09:30:00,355.15,356.37,354.25,355.75,170958.0,342.2734,343.4492,341.4061,342.8517,170958.0
2024-01-29 10:00:00,355.67,355.91,354.98,355.33,114855.0,342.7746,343.0059,342.1096,342.4469,114855.0
2024-01-29 10:30:00,355.27,355.82,354.61,354.67,124118.0,342.3891,342.9191,341.753,341.8108,124118.0
2024-01-29 11:00:00,354.66,354.91,354.27,354.3,88504.0,341.8012,342.0421,341.4253,341.4542,88504.0
2024-01-29 11:30:00,354.27,354.32,353.82,354.04,81716.0,341.4253,341.4735,340.9917,341.2037,81716.0
2024-01-29 12:00:00,354.03,354.15,353.49,354.15,77660.0,341.194,341.3097,340.6736,341.3097,77660.0
2024-01-29 12:30:00,354.17,354.89,354.06,354.49,76488.0,341.329,342.0229,341.223,341.6374,76488.0
2024-01-29 13:00:00,354.44,354.77,353.85,354.7,47260.0,341.5892,341.9072,341.0206,341.8397,47260.0
2024-01-29 13:30:00,354.76,354.81,353.13,353.24,52847.0,341.8976,341.9458,340.3267,340.4327,52847.0
2024-01-29 14:00:00,353.23,353.89,353.01,353.61,38906.0,340.423,341.0591,340.211,340.7893,38906.0
2024-01-29 14:30:00,353.6,353.98,353.26,353.31,49492.0,340.7796,341.1459,340.452,340.5001,49492.0
2024-01-29 15:00:00,353.34,356.2,353.34,355.92,79029.0,340.5291,343.2854,340.5291,343.0155,79029.0
2024-01-29 15:30:00,355.99,356.14,354.8,355.7,212573.0,343.083,343.2275,341.9361,342.8035,212573.0
2024-01-30 09:30:00,354.5,357.24,354.04,356.9,137648.0,341.647,344.2877,341.2037,343.96,137648.0
2024-01-30 10:00:00,356.95,357.43,356.3,356.91,81965.0,344.0082,344.4708,343.3817,343.9696,81965.0
2024-01-30 10:30:00,356.91,357.36,356.61,357.27,67245.0,343.9696,344.4033,343.6805,344.3166,67245.0
2024-01-30 11:00:00,357.18,358.39,357.15,358.27,109262.0,344.2298,345.396,344.2009,345.2803,109262.0
2024-01-30 11:30:00,358.26,358.53,357.6,358.06,72864.0,345.2707,345.5309,344.6346,345.0779,72864.0
2024-01-30 12:00:00,358.14,358.48,357.67,358.19,68351.0,345.155,345.4827,344.7021,345.2032,68351.0
2024-01-30 12:30:00,358.11,358.44,357.77,358.25,31910.0,345.1261,345.4441,344.7984,345.261,31910.0
2024-01-30 13:00:00,358.16,358.87,358.14,358.71,58905.0,345.1743,345.8586,345.155,345.7044,58905.0
2024-01-30 13:30:00,358.79,358.84,358.1,358.24,39975.0,345.7815,345.8296,345.1165,345.2514,39975.0
2024-01-30 14:00:00,358.25,358.75,358.08,358.69,36191.0,345.261,345.7429,345.0972,345.6851,36191.0
2024-01-30 14:30:00,358.69,358.92,358.45,358.92,29937.0,345.6851,345.9067,345.4538,345.9067,29937.0
2024-01-30 15:00:00,358.92,358.93,358.21,358.52,43100.0,345.9067,345.9164,345.2225,345.5212,43100.0
2024-01-30 15:30:00,358.57,358.57,356.64,357.11,172853.0,345.5694,345.5694,343.7094,344.1624,172853.0
2024-01-31 09:30:00,357.92,358.63,356.79,357.09,166753.0,344.943,345.6273,343.854,344.1431,166753.0
2024-01-31 10:00:00,357.13,358.0,356.5,357.88,95124.0,344.1816,345.0201,343.5745,344.9045,95124.0
2024-01-31 10:30:00,358.0,358.99,357.93,358.53,52683.0,345.0201,345.9742,344.9526,345.5309,52683.0
2024-01-31 11:00:00,358.52,358.98,358.2,358.34,53493.0,345.5212,345.9646,345.2128,345.3478,53493.0
2024-01-31 11:30:00,358.41,358.47,357.53,358.1,52809.0,345.4152,345.4731,344.5671,345.1165,52809.0
2024-01-31 12:00:00,358.04,358.53,358.03,358.36,39554.0,345.0586,345.5309,345.049,345.367,39554.0
2024-01-31 12:30:00,358.37,358.51,357.72,358.49,61116.0,345.3767,345.5116,344.7503,345.4923,61116.0
2024-01-31 13:00:00,358.51,358.52,357.83,357.99,41159.0,345.5116,345.5212,344.8563,345.0105,41159.0
2024-01-31 13:30:00,357.96,358.91,357.95,358.64,58746.0,344.9815,345.8971,344.9719,345.6369,58746.0
2024-01-31 14:00:00,358.74,358.82,354.51,354.96,140400.0,345.7333,345.8104,341.6566,342.0903,140400.0
2024-01-31 14:30:00,354.95,357.84,354.46,355.62,117103.0,342.0807,344.8659,341.6084,342.7264,117103.0
2024-01-31 15:00:00,355.52,355.61,352.53,353.16,108160.0,342.63,342.7168,339.7484,340.3556,108160.0
2024-01-31 15:30:00,353.08,353.43,352.35,352.78,351932.0,340.2785,340.6158,339.575,339.9894,351932.0
2024-02-01 09:30:00,352.9,354.75,352.32,353.72,121157.0,340.105,341.8879,339.546,340.8953,121157.0
2024-02-01 10:00:00,353.55,354.63,352.49,354.6,58081.0,340.7314,341.7723,339.7099,341.7434,58081.0
2024-02-01 10:30:00,354.57,355.09,352.91,352.92,60885.0,341.7145,342.2156,340.1146,340.1243,60885.0
2024-02-01 11:00:00,353.0,354.47,353.0,354.44,66154.0,340.2014,341.6181,340.2014,341.5892,66154.0
2024-02-01 11:30:00,354.41,356.76,354.41,356.48,84611.0,341.5603,343.8251,341.5603,343.5552,84611.0
2024-02-01 12:00:00,356.44,358.04,355.8,356.02,83685.0,343.5167,345.0586,342.8999,343.1119,83685.0
2024-02-01 12:30:00,355.97,359.01,355.92,358.5,49856.0,343.0637,345.9935,343.0155,345.502,49856.0
2024-02-01 13:00:00,358.48,358.63,357.13,357.35,69833.0,345.4827,345.6273,344.1816,344.3937,69833.0
2024-02-01 13:30:00,357.53,357.96,356.86,357.91,44479.0,344.5671,344.9815,343.9214,344.9334,44479.0
2024-02-01 14:00:00,357.97,358.8,357.89,358.42,40515.0,344.9912,345.7911,344.9141,345.4249,40515.0
2024-02-01 14:30:00,358.42,359.37,358.1,359.29,44399.0,345.4249,346.3404,345.1165,346.2633,44399.0
2024-02-01 15:00:00,359.35,359.69,358.86,359.62,51274.0,346.3212,346.6488,345.8489,346.5814,51274.0
2024-02-01 15:30:00,359.7,360.14,359.15,360.06,213941.0,346.6585,347.0825,346.1284,347.0054,213941.0
2024-02-02 09:30:00,354.18,356.1,350.02,353.04,453601.0,341.3386,343.189,337.3294,340.2399,453601.0
2024-02-02 10:00:00,353.0,353.21,351.34,352.13,131132.0,340.2014,340.4038,338.6016,339.3629,131132.0
2024-02-02 10:30:00,352.09,353.55,351.55,353.0,166588.0,339.3244,340.7314,338.804,340.2014,166588.0
2024-02-02 11:00:00,353.0,354.43,352.3,354.24,136768.0,340.2014,341.5795,339.5268,341.3964,136768.0
2024-02-02 11:30:00,354.4,355.57,353.97,354.58,124239.0,341.5506,342.6782,341.1362,341.7241,124239.0
2024-02-02 12:00:00,354.6,355.2,353.82,354.9,82028.0,341.7434,342.3216,340.9917,342.0325,82028.0
2024-02-02 12:30:00,354.91,355.36,353.5,354.59,111900.0,342.0421,342.4758,340.6833,341.7337,111900.0
2024-02-02 13:00:00,354.82,356.5,354.5,355.73,102360.0,341.9554,343.5745,341.647,342.8324,102360.0
2024-02-02 13:30:00,355.9,357.72,355.73,357.47,98840.0,342.9962,344.7503,342.8324,344.5093,98840.0
2024-02-02 14:00:00,357.49,359.37,357.48,358.82,103398.0,344.5286,346.3404,344.519,345.8104,103398.0
2024-02-02 14:30:00,358.77,359.55,358.09,358.8,97452.0,345.7622,346.5139,345.1068,345.7911,97452.0
2024-02-02 15:00:00,358.75,358.75,357.2,358.05,125814.0,345.7429,345.7429,344.2491,345.0683,125814.0
2024-02-02 15:30:00,358.11,358.2,356.92,357.16,275097.0,345.1261,345.2128,343.9793,344.2106,275097.0
2024-02-05 09:30:00,353.66,355.55,352.01,354.56,176830.0,340.8375,342.6589,339.2473,341.7048,176830.0
2024-02-05 10:00:00,354.56,354.57,351.29,351.69,143173.0,341.7048,341.7145,338.5534,338.9389,143173.0
2024-02-05 10:30:00,351.72,351.87,350.76,351.6,102815.0,338.9678,339.1124,338.0426,338.8521,102815.0
2024-02-05 11:00:00,351.62,352.53,351.48,352.06,65263.0,338.8714,339.7484,338.7365,339.2955,65263.0
2024-02-05 11:30:00,352.15,352.56,351.86,351.98,47805.0,339.3822,339.7773,339.1027,339.2184,47805.0
2024-02-05 12:00:00,351.95,353.11,351.62,353.11,50313.0,339.1895,340.3074,338.8714,340.3074,50313.0
2024-02-05 12:30:00,353.22,354.22,353.21,354.22,35378.0,340.4134,341.3772,340.4038,341.3772,35378.0
2024-02-05 13:00:00,354.16,354.63,353.55,353.55,56752.0,341.3193,341.7723,340.7314,340.7314,56752.0
2024-02-05 13:30:00,353.58,354.71,353.56,354.59,36461.0,340.7604,341.8494,340.7411,341.7337,36461.0
2024-02-05 14:00:00,354.64,355.46,354.41,355.15,38694.0,341.7819,342.5722,341.5603,342.2734,38694.0
2024-02-05 14:30:00,355.22,356.07,355.16,355.85,41182.0,342.3409,343.1601,342.2831,342.9481,41182.0
2024-02-05 15:00:00,355.84,356.01,354.92,355.48,66342.0,342.9384,343.1023,342.0518,342.5915,66342.0
2024-02-05 15:30:00,355.52,355.8,354.56,355.1,198392.0,342.63,342.8999,341.7048,342.2252,198392.0
2024-02-06 09:30:00,354.85,358.0,354.3,357.07,129022.0,341.9843,345.0201,341.4542,344.1238,129022.0
2024-02-06 10:00:00,357.01,357.07,354.79,354.79,129144.0,344.066,344.1238,341.9265,341.9265,129144.0
2024-02-06 10:30:00,354.92,356.5,354.79,356.12,71207.0,342.0518,343.5745,341.9265,343.2083,71207.0
2024-02-06 11:00:00,356.03,356.65,355.67,356.46,53216.0,343.1215,343.719,342.7746,343.5359,53216.0
2024-02-06 11:30:00,356.4,356.68,355.04,355.05,60238.0,343.4781,343.748,342.1674,342.1771,60238.0
2024-02-06 12:00:00,355.08,355.97,354.94,355.93,51835.0,342.206,343.0637,342.071,343.0252,51835.0
2024-02-06 12:30:00,356.06,356.07,355.07,355.16,67310.0,343.1504,343.1601,342.1963,342.2831,67310.0
2024-02-06 13:00:00,355.19,355.23,354.38,354.98,57663.0,342.312,342.3505,341.5313,342.1096,57663.0
2024-02-06 13:30:00,354.98,355.36,354.81,355.2,47965.0,342.1096,342.4758,341.9458,342.3216,47965.0
2024-02-06 14:00:00,355.25,355.25,354.3,354.83,48409.0,342.3698,342.3698,341.4542,341.965,48409.0
2024-02-06 14:30:00,354.84,355.93,354.48,355.91,48472.0,341.9747,343.0252,341.6277,343.0059,48472.0
2024-02-06 15:00:00,355.9,356.4,355.76,355.94,49294.0,342.9962,343.4781,342.8613,343.0348,49294.0
2024-02-06 15:30:00,355.9,356.34,355.44,356.31,138969.0,342.9962,343.4203,342.5529,343.3914,138969.0
2024-02-07 09:30:00,358.48,360.15,357.72,359.27,151688.0,345.4827,347.0921,344.7503,346.2441,151688.0
2024-02-07 10:00:00,359.19,362.21,359.06,362.06,97915.0,346.167,349.0775,346.0417,348.9329,97915.0
2024-02-07 10:30:00,362.06,362.11,360.81,361.69,86763.0,348.9329,348.9811,347.7282,348.5763,86763.0
2024-02-07 11:00:00,361.62,362.2,361.03,361.86,73507.0,348.5089,349.0678,347.9402,348.7401,73507.0
2024-02-07 11:30:00,361.9,362.41,361.72,362.14,53397.0,348.7787,349.2702,348.6052,349.01,53397.0
2024-02-07 12:00:00,362.2,362.78,362.12,362.57,61218.0,349.0678,349.6268,348.9907,349.4244,61218.0
2024-02-07 12:30:00,362.58,363.2,362.42,362.65,87558.0,349.434,350.0316,349.2798,349.5015,87558.0
2024-02-07 13:00:00,362.7,363.58,362.68,363.31,70952.0,349.5497,350.3978,349.5304,350.1376,70952.0
2024-02-07 13:30:00,363.28,363.6,362.75,362.83,58023.0,350.1087,350.4171,349.5979,349.675,58023.0
2024-02-07 14:00:00,362.84,363.23,362.71,363.04,69858.0,349.6846,350.0605,349.5593,349.8774,69858.0
2024-02-07 14:30:00,363.07,363.57,362.89,363.51,57550.0,349.9063,350.3881,349.7328,350.3303,57550.0
2024-02-07 15:00:00,363.46,363.73,363.0,363.57,80773.0,350.2821,350.5423,349.8388,350.3881,80773.0
2024-02-07 15:30:00,363.6,363.6,362.56,362.71,243501.0,350.4171,350.4171,349.4148,349.5593,243501.0
2024-02-08 09:30:00,362.86,365.45,362.21,364.5,115600.0,349.7039,352.2,349.0775,351.2844,115600.0
2024-02-08 10:00:00,364.44,365.65,364.22,364.56,124346.0,351.2266,352.3927,351.0146,351.3423,124346.0
2024-02-08 10:30:00,364.5,364.7,363.5,363.77,101417.0,351.2844,351.4772,350.3207,350.5809,101417.0
2024-02-08 11:00:00,363.69,363.87,362.29,362.6,66181.0,350.5038,350.6773,349.1546,349.4533,66181.0
2024-02-08 11:30:00,362.55,362.75,361.95,362.65,71151.0,349.4051,349.5979,348.8269,349.5015,71151.0
2024-02-08 12:00:00,362.8,363.1,362.47,362.9,66293.0,349.6461,349.9352,349.328,349.7424,66293.0
2024-02-08 12:30:00,362.9,363.0,362.02,362.03,55614.0,349.7424,349.8388,348.8943,348.904,55614.0
2024-02-08 13:00:00,362.01,362.73,361.8,362.0,53557.0,348.8847,349.5786,348.6823,348.8751,53557.0
2024-02-08 13:30:00,361.96,362.76,361.64,362.76,42716.0,348.8365,349.6075,348.5281,349.6075,42716.0
2024-02-08 14:00:00,362.8,363.11,362.7,362.96,43772.0,349.6461,349.9448,349.5497,349.8003,43772.0
2024-02-08 14:30:00,362.95,363.49,362.78,363.32,59102.0,349.7906,350.3111,349.6268,350.1472,59102.0
2024-02-08 15:00:00,363.37,363.8,363.19,363.57,82675.0,350.1954,350.6098,350.0219,350.3881,82675.0
2024-02-08 15:30:00,363.56,363.88,362.87,363.82,183576.0,350.3785,350.6869,349.7135,350.6291,183576.0
2024-02-09 09:30:00,364.13,364.43,361.23,362.51,102483.0,350.9278,351.217,348.133,349.3666,102483.0
2024-02-09 10:00:00,362.73,362.95,361.5,361.6,60289.0,349.5786,349.7906,348.3932,348.4896,60289.0
2024-02-09 10:30:00,361.72,362.78,361.72,362.36,67989.0,348.6052,349.6268,348.6052,349.222,67989.0
2024-02-09 11:00:00,362.36,362.57,361.18,361.36,41451.0,349.222,349.4244,348.0848,348.2583,41451.0
2024-02-09 11:30:00,361.49,361.58,360.8,361.17,44784.0,348.3836,348.4703,347.7186,348.0752,44784.0
2024-02-09 12:00:00,361.23,362.52,361.1,362.49,62388.0,348.133,349.3762,348.0077,349.3473,62388.0
2024-02-09 12:30:00,362.53,362.71,362.05,362.48,65389.0,349.3859,349.5593,348.9233,349.3377,65389.0
2024-02-09 13:00:00,362.48,363.07,362.38,362.99,40602.0,349.3377,349.9063,349.2413,349.8292,40602.0
2024-02-09 13:30:00,363.07,363.13,362.49,362.6,51295.0,349.9063,349.9641,349.3473,349.4533,51295.0
2024-02-09 14:00:00,362.62,363.38,362.62,363.07,46204.0,349.4726,350.205,349.4726,349.9063,46204.0
2024-02-09 14:30:00,363.16,363.99,363.16,363.67,40939.0,349.993,350.7929,349.993,350.4845,40939.0
2024-02-09 15:00:00,363.65,363.71,362.96,363.18,63452.0,350.4652,350.5231,349.8003,350.0123,63452.0
2024-02-09 15:30:00,363.15,363.56,362.59,363.13,191854.0,349.9834,350.3785,349.4437,349.9641,191854.0
2024-02-12 09:30:00,364.22,366.73,364.05,366.43,160582.0,351.0146,353.4336,350.8507,353.1445,160582.0
2024-02-12 10:00:00,366.51,367.09,365.28,366.83,102925.0,353.2216,353.7805,352.0362,353.53,102925.0
2024-02-12 10:30:00,366.99,367.81,366.98,367.77,107801.0,353.6842,354.4744,353.6745,354.4359,107801.0
2024-02-12 11:00:00,367.71,368.72,367.37,368.13,111503.0,354.378,355.3514,354.0504,354.7828,111503.0
2024-02-12 11:30:00,368.13,368.59,367.45,367.65,57246.0,354.7828,355.2261,354.1275,354.3202,57246.0
2024-02-12 12:00:00,367.66,368.22,366.95,367.15,60540.0,354.3299,354.8696,353.6456,353.8384,60540.0
2024-02-12 12:30:00,367.28,367.33,366.89,367.3,47842.0,353.9636,354.0118,353.5878,353.9829,47842.0
2024-02-12 13:00:00,367.29,367.94,366.94,367.02,40423.0,353.9733,354.5997,353.636,353.7131,40423.0
2024-02-12 13:30:00,366.93,367.61,366.85,367.39,37751.0,353.6263,354.2817,353.5492,354.0696,37751.0
2024-02-12 14:00:00,367.35,367.78,365.99,366.45,45340.0,354.0311,354.4455,352.7204,353.1637,45340.0
2024-02-12 14:30:00,366.38,366.63,366.14,366.35,49635.0,353.0963,353.3372,352.865,353.0674,49635.0
2024-02-12 15:00:00,366.38,366.48,366.03,366.18,54338.0,353.0963,353.1926,352.759,352.9035,54338.0
2024-02-12 15:30:00,366.2,366.56,365.25,365.49,263103.0,352.9228,353.2697,352.0072,352.2385,263103.0
2024-02-13 09:30:00,358.47,358.85,353.93,354.05,314690.0,345.4731,345.8393,341.0977,341.2133,314690.0
2024-02-13 10:00:00,354.05,356.38,353.88,356.32,112934.0,341.2133,343.4588,341.0495,343.401,112934.0
2024-02-13 10:30:00,356.38,357.17,355.99,356.53,92358.0,343.4588,344.2202,343.083,343.6034,92358.0
2024-02-13 11:00:00,356.59,358.85,356.5,358.67,81036.0,343.6612,345.8393,343.5745,345.6658,81036.0
2024-02-13 11:30:00,358.65,359.43,358.39,358.56,66131.0,345.6465,346.3983,345.396,345.5598,66131.0
2024-02-13 12:00:00,358.52,358.98,358.18,358.42,33831.0,345.5212,345.9646,345.1936,345.4249,33831.0
2024-02-13 12:30:00,358.43,359.24,358.36,358.96,77887.0,345.4345,346.2151,345.367,345.9453,77887.0
2024-02-13 13:00:00,358.95,359.17,358.55,359.17,58011.0,345.9357,346.1477,345.5502,346.1477,58011.0
2024-02-13 13:30:00,359.1,359.13,357.81,358.11,33855.0,346.0802,346.1091,344.837,345.1261,33855.0
2024-02-13 14:00:00,358.08,358.16,355.75,355.75,61993.0,345.0972,345.1743,342.8517,342.8517,61993.0
2024-02-13 14:30:00,355.73,356.96,355.61,355.78,71742.0,342.8324,344.0178,342.7168,342.8806,71742.0
2024-02-13 15:00:00,355.8,356.26,355.52,355.86,70736.0,342.8999,343.3432,342.63,342.9577,70736.0
2024-02-13 15:30:00,355.8,357.63,355.63,357.58,211410.0,342.8999,344.6635,342.736,344.6153,211410.0
2024-02-14 09:30:00,357.17,358.98,353.98,355.15,216785.0,344.2202,345.9646,341.1459,342.2734,216785.0
2024-02-14 10:00:00,355.31,358.23,355.05,357.04,100003.0,342.4276,345.2418,342.1771,344.0949,100003.0
2024-02-14 10:30:00,357.04,357.85,356.27,356.33,66777.0,344.0949,344.8755,343.3528,343.4106,66777.0
2024-02-14 11:00:00,356.32,357.18,355.8,356.98,92642.0,343.401,344.2298,342.8999,344.0371,92642.0
2024-02-14 11:30:00,356.84,357.23,356.21,356.44,68945.0,343.9022,344.278,343.295,343.5167,68945.0
2024-02-14 12:00:00,356.45,357.6,355.8,357.52,87916.0,343.5263,344.6346,342.8999,344.5575,87916.0
2024-02-14 12:30:00,357.53,357.89,357.32,357.78,46038.0,344.5671,344.9141,344.3648,344.8081,46038.0
2024-02-14 13:00:00,357.82,358.0,356.78,357.36,72976.0,344.8466,345.0201,343.8443,344.4033,72976.0
2024-02-14 13:30:00,357.36,358.58,357.25,357.92,69148.0,344.4033,345.5791,344.2973,344.943,69148.0
2024-02-14 14:00:00,357.88,358.07,356.81,357.67,67475.0,344.9045,345.0876,343.8732,344.7021,67475.0
2024-02-14 14:30:00,357.67,358.05,357.19,357.41,64749.0,344.7021,345.0683,344.2395,344.4515,64749.0
2024-02-14 15:00:00,357.45,358.23,357.14,357.88,109808.0,344.49,345.2418,344.1913,344.9045,109808.0
2024-02-14 15:30:00,357.97,358.39,357.31,357.97,267475.0,344.9912,345.396,344.3551,344.9912,267475.0
2024-02-15 09:30:00,358.9,361.08,357.31,357.58,148489.0,345.8875,347.9884,344.3551,344.6153,148489.0
2024-02-15 10:00:00,357.84,359.56,356.85,358.54,108548.0,344.8659,346.5235,343.9118,345.5405,108548.0
2024-02-15 10:30:00,358.51,359.1,358.11,358.96,66840.0,345.5116,346.0802,345.1261,345.9453,66840.0
2024-02-15 11:00:00,358.96,359.26,357.82,358.96,69980.0,345.9453,346.2344,344.8466,345.9453,69980.0
2024-02-15 11:30:00,358.83,359.97,358.78,359.73,89887.0,345.82,346.9187,345.7718,346.6874,89887.0
2024-02-15 12:00:00,359.69,360.12,359.48,359.53,67196.0,346.6488,347.0632,346.4464,346.4946,67196.0
2024-02-15 12:30:00,359.6,359.87,359.33,359.58,47475.0,346.5621,346.8223,346.3019,346.5428,47475.0
2024-02-15 13:00:00,359.53,361.15,359.39,361.15,74678.0,346.4946,348.0559,346.3597,348.0559,74678.0
2024-02-15 13:30:00,361.17,361.3,360.38,360.54,59488.0,348.0752,348.2005,347.3138,347.468,59488.0
2024-02-15 14:00:00,360.61,361.02,360.01,360.08,65447.0,347.5355,347.9306,346.9572,347.0247,65447.0
2024-02-15 14:30:00,360.03,361.14,359.89,360.98,70314.0,346.9765,348.0463,346.8416,347.8921,70314.0
2024-02-15 15:00:00,361.03,361.64,360.76,361.37,66930.0,347.9402,348.5281,347.68,348.2679,66930.0
2024-02-15 15:30:00,361.37,361.5,360.75,361.08,247684.0,348.2679,348.3932,347.6704,347.9884,247684.0
2024-02-16 09:30:00,360.68,361.79,359.15,360.09,354303.0,347.6029,348.6727,346.1284,347.0343,354303.0
2024-02-16 10:00:00,360.04,361.68,359.81,361.29,121837.0,346.9861,348.5667,346.7645,348.1908,121837.0
2024-02-16 10:30:00,361.29,362.26,361.1,361.79,92263.0,348.1908,349.1256,348.0077,348.6727,92263.0
2024-02-16 11:00:00,361.81,362.57,361.51,362.48,74646.0,348.692,349.4244,348.4028,349.3377,74646.0
2024-02-16 11:30:00,362.54,363.96,362.54,363.82,101806.0,349.3955,350.764,349.3955,350.6291,101806.0
2024-02-16 12:00:00,363.77,363.99,362.4,363.13,109609.0,350.5809,350.7929,349.2606,349.9641,109609.0
2024-02-16 12:30:00,363.18,363.79,362.51,362.61,86627.0,350.0123,350.6002,349.3666,349.463,86627.0
2024-02-16 13:00:00,362.59,362.84,361.31,362.77,119356.0,349.4437,349.6846,348.2101,349.6172,119356.0
2024-02-16 13:30:00,362.77,363.2,362.4,363.02,60274.0,349.6172,350.0316,349.2606,349.8581,60274.0
2024-02-16 14:00:00,363.15,363.67,363.09,363.18,63574.0,349.9834,350.4845,349.9256,350.0123,63574.0
2024-02-16 14:30:00,363.15,363.22,361.08,361.89,102031.0,349.9834,350.0508,347.9884,348.7691,102031.0
2024-02-16 15:00:00,361.89,362.81,361.71,362.5,140041.0,348.7691,349.6557,348.5956,349.3569,140041.0
2024-02-16 15:30:00,362.57,363.1,361.72,362.18,314517.0,349.4244,349.9352,348.6052,349.0485,314517.0
2024-02-20 09:30:00,355.31,362.8,354.55,358.84,578326.0,342.4276,349.6461,341.6952,345.8296,578326.0
2024-02-20 10:00:00,358.81,360.63,356.5,360.44,212281.0,345.8007,347.5547,343.5745,347.3716,212281.0
2024-02-20 10:30:00,360.5,364.21,359.39,364.05,246099.0,347.4295,351.0049,346.3597,350.8507,246099.0
2024-02-20 11:00:00,364.16,365.25,363.27,363.44,211267.0,350.9568,352.0072,350.099,350.2629,211267.0
2024-02-20 11:30:00,363.49,363.6,361.7,361.83,111888.0,350.3111,350.4171,348.5859,348.7112,111888.0
2024-02-20 12:00:00,361.89,361.9,360.33,360.89,138436.0,348.7691,348.7787,347.2656,347.8053,138436.0
2024-02-20 12:30:00,360.84,361.32,359.86,361.25,89558.0,347.7571,348.2197,346.8127,348.1523,89558.0
2024-02-20 13:00:00,361.32,361.88,360.89,361.46,135196.0,348.2197,348.7594,347.8053,348.3547,135196.0
2024-02-20 13:30:00,361.5,363.7,361.24,363.02,93472.0,348.3932,350.5134,348.1426,349.8581,93472.0
2024-02-20 14:00:00,362.97,363.35,362.41,363.24,112436.0,349.8099,350.1761,349.2702,350.0701,112436.0
2024-02-20 14:30:00,363.22,364.29,363.17,364.29,123046.0,350.0508,351.082,350.0027,351.082,123046.0
2024-02-20 15:00:00,364.24,364.36,363.7,363.93,107743.0,351.0339,351.1495,350.5134,350.7351,107743.0
2024-02-20 15:30:00,363.96,363.98,361.85,362.73,319277.0,350.764,350.7833,348.7305,349.5786,319277.0
2024-02-21 09:30:00,360.59,362.78,358.95,361.19,249480.0,347.5162,349.6268,345.9357,348.0944,249480.0
2024-02-21 10:00:00,361.12,364.24,360.71,363.5,137695.0,348.027,351.0339,347.6318,350.3207,137695.0
2024-02-21 10:30:00,363.41,364.51,362.66,364.24,92215.0,350.234,351.2941,349.5111,351.0339,92215.0
2024-02-21 11:00:00,364.27,365.11,363.55,363.69,129468.0,351.0628,351.8723,350.3689,350.5038,129468.0
2024-02-21 11:30:00,363.64,363.73,361.7,361.83,107484.0,350.4556,350.5423,348.5859,348.7112,107484.0
2024-02-21 12:00:00,361.83,362.33,361.24,362.08,89621.0,348.7112,349.1931,348.1426,348.9522,89621.0
2024-02-21 12:30:00,362.13,363.37,362.0,363.29,64074.0,349.0004,350.1954,348.8751,350.1183,64074.0
2024-02-21 13:00:00,363.31,363.52,362.46,362.76,120792.0,350.1376,350.34,349.3184,349.6075,120792.0
2024-02-21 13:30:00,362.78,363.26,362.56,363.18,59297.0,349.6268,350.0894,349.4148,350.0123,59297.0
2024-02-21 14:00:00,363.17,363.61,361.95,362.13,80716.0,350.0027,350.4267,348.8269,349.0004,80716.0
2024-02-21 14:30:00,362.12,362.32,361.32,362.19,76516.0,348.9907,349.1835,348.2197,349.0582,76516.0
2024-02-21 15:00:00,362.15,362.21,361.26,362.05,67216.0,349.0196,349.0775,348.1619,348.9233,67216.0
2024-02-21 15:30:00,362.05,364.54,362.01,364.07,216096.0,348.9233,351.323,348.8847,350.87,216096.0
2024-02-22 09:30:00,367.44,370.71,367.15,370.06,254539.0,354.1178,357.2693,353.8384,356.6428,254539.0
2024-02-22 10:00:00,369.97,370.01,368.01,369.23,112679.0,356.5561,356.5947,354.6672,355.8429,112679.0
2024-02-22 10:30:00,369.22,369.54,367.9,368.03,66088.0,355.8333,356.1417,354.5612,354.6864,66088.0
2024-02-22 11:00:00,368.02,368.76,367.79,368.39,67283.0,354.6768,355.39,354.4551,355.0334,67283.0
2024-02-22 11:30:00,368.46,368.85,368.06,368.47,68040.0,355.1009,355.4767,354.7154,355.1105,68040.0
2024-02-22 12:00:00,368.49,368.69,367.71,368.63,65248.0,355.1298,355.3225,354.378,355.2647,65248.0
2024-02-22 12:30:00,368.7,369.05,368.27,368.94,73734.0,355.3322,355.6695,354.9177,355.5635,73734.0
2024-02-22 13:00:00,368.97,370.12,368.52,370.1,79715.0,355.5924,356.7007,355.1587,356.6814,79715.0
2024-02-22 13:30:00,370.14,371.46,370.08,371.29,84350.0,356.7199,357.9921,356.6621,357.8282,84350.0
2024-02-22 14:00:00,371.26,372.94,371.18,372.89,110517.0,357.7993,359.4184,357.7222,359.3702,110517.0
2024-02-22 14:30:00,372.95,372.96,370.73,370.99,71758.0,359.4281,359.4377,357.2886,357.5391,71758.0
2024-02-22 15:00:00,370.99,371.17,370.37,370.79,84229.0,357.5391,357.7126,356.9416,357.3464,84229.0
2024-02-22 15:30:00,370.79,372.07,370.13,371.3,346783.0,357.3464,358.58,356.7103,357.8379,346783.0
2024-02-23 09:30:00,372.08,374.25,371.42,372.98,144672.0,358.5896,360.6809,357.9535,359.457,144672.0
2024-02-23 10:00:00,373.13,373.43,371.9,372.47,102482.0,359.6015,359.8907,358.4161,358.9655,102482.0
2024-02-23 10:30:00,372.5,372.62,371.2,372.24,99426.0,358.9944,359.11,357.7415,358.7438,99426.0
2024-02-23 11:00:00,372.23,372.32,371.4,371.52,57434.0,358.7342,358.8209,357.9343,358.0499,57434.0
2024-02-23 11:30:00,371.58,371.77,370.85,371.53,119122.0,358.1077,358.2908,357.4042,358.0595,119122.0
2024-02-23 12:00:00,371.34,372.2,371.3,371.68,108547.0,357.8764,358.7053,357.8379,358.2041,108547.0
2024-02-23 12:30:00,371.71,371.98,371.5,371.67,46920.0,358.233,358.4932,358.0306,358.1945,46920.0
2024-02-23 13:00:00,371.65,372.07,371.19,372.01,97235.0,358.1752,358.58,357.7319,358.5221,97235.0
2024-02-23 13:30:00,371.97,371.97,370.9,371.1,42780.0,358.4836,358.4836,357.4524,357.6451,42780.0
2024-02-23 14:00:00,371.08,371.21,370.25,370.46,52073.0,357.6259,357.7511,356.826,357.0283,52073.0
2024-02-23 14:30:00,370.36,371.13,370.36,370.9,52665.0,356.932,357.674,356.932,357.4524,52665.0
2024-02-23 15:00:00,370.9,371.46,370.85,371.34,109438.0,357.4524,357.9921,357.4042,357.8764,109438.0
2024-02-23 15:30:00,371.34,372.62,371.11,371.83,202754.0,357.8764,359.11,357.6548,358.3487,202754.0
2024-02-26 09:30:00,373.51,374.88,372.33,373.32,148867.0,359.9678,361.2881,358.8305,359.7846,148867.0
2024-02-26 10:00:00,373.32,373.6,371.92,373.33,85084.0,359.7846,360.0545,358.4354,359.7943,85084.0
2024-02-26 10:30:00,373.38,373.67,372.57,373.05,69087.0,359.8425,360.122,359.0618,359.5244,69087.0
2024-02-26 11:00:00,373.1,373.19,371.93,372.0,85514.0,359.5726,359.6594,358.445,358.5125,85514.0
2024-02-26 11:30:00,372.16,372.27,371.61,371.96,61792.0,358.6667,358.7727,358.1366,358.474,61792.0
2024-02-26 12:00:00,371.94,372.13,371.56,372.0,42519.0,358.4547,358.6378,358.0885,358.5125,42519.0
2024-02-26 12:30:00,371.96,372.57,371.75,372.14,46028.0,358.474,359.0618,358.2716,358.6474,46028.0
2024-02-26 13:00:00,372.06,372.6,371.2,371.54,50575.0,358.5703,359.0908,357.7415,358.0692,50575.0
2024-02-26 13:30:00,371.46,371.63,370.72,371.63,42857.0,357.9921,358.1559,357.2789,358.1559,42857.0
2024-02-26 14:00:00,371.68,372.15,371.59,371.85,56716.0,358.2041,358.6571,358.1174,358.3679,56716.0
2024-02-26 14:30:00,371.87,372.02,371.39,371.5,41150.0,358.3872,358.5318,357.9246,358.0306,41150.0
2024-02-26 15:00:00,371.49,372.2,371.42,371.84,46635.0,358.021,358.7053,357.9535,358.3583,46635.0
2024-02-26 15:30:00,371.84,372.07,371.07,371.61,143641.0,358.3583,358.58,357.6162,358.1366,143641.0
2024-02-27 09:30:00,372.66,375.61,370.61,375.39,236506.0,359.1486,361.9916,357.1729,361.7796,236506.0
2024-02-27 10:00:00,375.42,375.8,374.37,374.65,89092.0,361.8085,362.1747,360.7966,361.0664,89092.0
2024-02-27 10:30:00,374.59,375.48,374.5,375.26,69662.0,361.0086,361.8663,360.9219,361.6543,69662.0
2024-02-27 11:00:00,375.32,375.53,374.34,374.5,76416.0,361.7121,361.9145,360.7677,360.9219,76416.0
2024-02-27 11:30:00,374.44,374.55,373.51,373.79,60759.0,360.864,360.9701,359.9678,360.2376,60759.0
2024-02-27 12:00:00,373.88,374.19,373.06,373.42,52802.0,360.3243,360.6231,359.5341,359.881,52802.0
2024-02-27 12:30:00,373.47,374.52,373.41,374.35,51151.0,359.9292,360.9411,359.8714,360.7773,51151.0
2024-02-27 13:00:00,374.34,374.38,373.46,373.69,55003.0,360.7677,360.8062,359.9196,360.1412,55003.0
2024-02-27 13:30:00,373.64,373.64,372.77,373.47,89578.0,360.093,360.093,359.2546,359.9292,89578.0
2024-02-27 14:00:00,373.46,373.51,372.76,373.4,105658.0,359.9196,359.9678,359.245,359.8617,105658.0
2024-02-27 14:30:00,373.22,373.6,372.72,373.51,57912.0,359.6883,360.0545,359.2064,359.9678,57912.0
2024-02-27 15:00:00,373.54,375.07,373.54,374.84,78822.0,359.9967,361.4712,359.9967,361.2495,78822.0
2024-02-27 15:30:00,374.83,375.74,374.5,375.41,196596.0,361.2399,362.1169,360.9219,361.7989,196596.0
2024-02-28 09:30:00,375.56,376.71,375.06,375.65,159106.0,361.9434,363.0517,361.4616,362.0302,159106.0
2024-02-28 10:00:00,375.59,377.66,375.43,377.29,90239.0,361.9723,363.9673,361.8181,363.6107,90239.0
2024-02-28 10:30:00,377.17,378.36,377.17,377.91,76424.0,363.4951,364.6419,363.4951,364.2082,76424.0
2024-02-28 11:00:00,377.98,378.74,377.88,378.69,93707.0,364.2757,365.0081,364.1793,364.9599,93707.0
2024-02-28 11:30:00,378.73,379.84,378.3,379.52,89728.0,364.9985,366.0683,364.5841,365.7599,89728.0
2024-02-28 12:00:00,379.56,379.7,377.87,378.15,76146.0,365.7984,365.9333,364.1697,364.4395,76146.0
2024-02-28 12:30:00,378.02,378.04,377.09,377.21,66145.0,364.3142,364.3335,363.418,363.5336,66145.0
2024-02-28 13:00:00,377.16,377.96,376.91,377.96,61407.0,363.4854,364.2564,363.2445,364.2564,61407.0
2024-02-28 13:30:00,377.99,378.23,377.42,377.69,47173.0,364.2853,364.5166,363.736,363.9962,47173.0
2024-02-28 14:00:00,377.71,377.76,376.49,376.85,48806.0,364.0155,364.0637,362.8397,363.1867,48806.0
2024-02-28 14:30:00,376.81,377.5,376.68,377.3,43319.0,363.1481,363.8131,363.0228,363.6203,43319.0
2024-02-28 15:00:00,377.3,377.53,376.96,377.53,50844.0,363.6203,363.842,363.2927,363.842,50844.0
2024-02-28 15:30:00,377.43,377.7,377.1,377.68,163006.0,363.7456,364.0058,363.4276,363.9866,163006.0
2024-02-29 09:30:00,378.79,380.82,378.15,380.82,272764.0,365.0563,367.0127,364.4395,367.0127,272764.0
2024-02-29 10:00:00,380.79,381.13,379.28,380.51,181423.0,366.9838,367.3115,365.5286,366.714,181423.0
2024-02-29 10:30:00,380.5,380.63,378.94,379.19,96526.0,366.7043,366.8296,365.2009,365.4418,96526.0
2024-02-29 11:00:00,379.21,379.77,378.81,379.49,85028.0,365.4611,366.0008,365.0756,365.7309,85028.0
2024-02-29 11:30:00,379.52,379.55,378.26,378.97,81760.0,365.7599,365.7888,364.5455,365.2298,81760.0
2024-02-29 12:00:00,378.87,379.37,378.49,378.55,53094.0,365.1334,365.6153,364.7672,364.825,53094.0
2024-02-29 12:30:00,378.57,380.14,378.56,379.94,63850.0,364.8443,366.3574,364.8347,366.1646,63850.0
2024-02-29 13:00:00,379.9,380.81,379.86,380.74,54305.0,366.1261,367.0031,366.0875,366.9356,54305.0
2024-02-29 13:30:00,380.75,381.15,380.46,381.02,72499.0,366.9453,367.3308,366.6658,367.2055,72499.0
2024-02-29 14:00:00,381.09,381.3,380.3,380.31,97916.0,367.2729,367.4753,366.5116,366.5212,97916.0
2024-02-29 14:30:00,380.39,380.54,379.96,380.51,66742.0,366.5983,366.7429,366.1839,366.714,66742.0
2024-02-29 15:00:00,380.55,381.31,380.39,380.98,85958.0,366.7525,367.485,366.5983,367.1669,85958.0
2024-02-29 15:30:00,380.97,381.78,380.08,380.08,393069.0,367.1573,367.9379,366.2996,366.2996,393069.0
2024-03-01 09:30:00,380.36,381.68,379.83,380.77,151130.0,366.5694,367.8415,366.0586,366.9645,151130.0
2024-03-01 10:00:00,380.77,383.25,380.4,382.87,164800.0,366.9645,369.3546,366.6079,368.9884,164800.0
2024-03-01 10:30:00,382.93,384.25,382.71,384.23,89241.0,369.0462,370.3184,368.8342,370.2991,89241.0
2024-03-01 11:00:00,384.31,384.37,382.94,382.98,83266.0,370.3762,370.434,369.0559,369.0944,83266.0
2024-03-01 11:30:00,382.97,384.0,382.42,383.71,72742.0,369.0848,370.0774,368.5547,369.7979,72742.0
2024-03-01 12:00:00,383.63,384.04,383.23,384.0,50237.0,369.7208,370.116,369.3353,370.0774,50237.0
2024-03-01 12:30:00,383.97,384.2,383.61,383.69,51433.0,370.0485,370.2702,369.7016,369.7787,51433.0
2024-03-01 13:00:00,383.62,383.96,383.26,383.48,45220.0,369.7112,370.0389,369.3643,369.5763,45220.0
2024-03-01 13:30:00,383.5,383.81,383.06,383.35,44693.0,369.5956,369.8943,369.1715,369.451,44693.0
2024-03-01 14:00:00,383.44,383.92,383.13,383.56,73029.0,369.5377,370.0003,369.239,369.6534,73029.0
2024-03-01 14:30:00,383.57,384.41,383.38,384.36,135873.0,369.663,370.4726,369.4799,370.4244,135873.0
2024-03-01 15:00:00,384.32,384.42,383.73,384.07,83492.0,370.3858,370.4822,369.8172,370.1449,83492.0
2024-03-01 15:30:00,384.07,385.1,384.07,384.48,191588.0,370.1449,371.1375,370.1449,370.54,191588.0
2024-03-04 09:30:00,383.51,383.95,382.31,383.48,184603.0,369.6052,370.0292,368.4487,369.5763,184603.0
2024-03-04 10:00:00,383.49,384.53,382.9,383.69,87625.0,369.5859,370.5882,369.0173,369.7787,87625.0
2024-03-04 10:30:00,383.57,383.84,381.66,381.68,75535.0,369.663,369.9232,367.8223,367.8415,75535.0
2024-03-04 11:00:00,381.73,382.15,381.62,381.7,47631.0,367.8897,368.2945,367.7837,367.8608,47631.0
2024-03-04 11:30:00,381.73,382.07,380.66,381.2,122787.0,367.8897,368.2174,366.8585,367.3789,122787.0
2024-03-04 12:00:00,381.19,382.32,380.43,382.32,64427.0,367.3693,368.4583,366.6369,368.4583,64427.0
2024-03-04 12:30:00,382.39,383.23,382.29,382.76,57544.0,368.5258,369.3353,368.4294,368.8824,57544.0
2024-03-04 13:00:00,382.77,382.83,381.72,382.12,55468.0,368.892,368.9498,367.8801,368.2656,55468.0
2024-03-04 13:30:00,382.1,382.15,381.43,381.7,45187.0,368.2463,368.2945,367.6006,367.8608,45187.0
2024-03-04 14:00:00,381.74,382.17,381.47,381.93,46919.0,367.8994,368.3138,367.6392,368.0825,46919.0
2024-03-04 14:30:00,381.98,382.7,381.72,382.14,91759.0,368.1307,368.8246,367.8801,368.2849,91759.0
2024-03-04 15:00:00,382.18,382.3,381.22,381.35,76955.0,368.3234,368.4391,367.3982,367.5235,76955.0
2024-03-04 15:30:00,381.35,381.46,380.11,380.41,253643.0,367.5235,367.6295,366.3285,366.6176,253643.0
2024-03-05 09:30:00,380.1,380.61,378.77,378.91,165049.0,366.3188,366.8103,365.037,365.172,165049.0
2024-03-05 10:00:00,379.12,379.86,378.75,379.38,72750.0,365.3744,366.0875,365.0178,365.6249,72750.0
2024-03-05 10:30:00,379.37,380.27,378.85,379.91,70258.0,365.6153,366.4827,365.1141,366.1357,70258.0
2024-03-05 11:00:00,379.99,380.34,379.41,380.13,63017.0,366.2128,366.5501,365.6538,366.3477,63017.0
2024-03-05 11:30:00,380.18,380.48,379.02,379.82,60226.0,366.3959,366.685,365.278,366.049,60226.0
2024-03-05 12:00:00,379.94,380.98,379.94,380.37,56558.0,366.1646,367.1669,366.1646,366.579,56558.0
2024-03-05 12:30:00,380.37,380.47,379.45,379.68,51761.0,366.579,366.6754,365.6924,365.9141,51761.0
2024-03-05 13:00:00,379.72,379.91,378.75,379.27,56739.0,365.9526,366.1357,365.0178,365.5189,56739.0
2024-03-05 13:30:00,379.23,379.61,378.73,379.21,78586.0,365.4804,365.8466,364.9985,365.4611,78586.0
2024-03-05 14:00:00,379.24,379.58,379.07,379.24,80760.0,365.49,365.8177,365.3262,365.49,80760.0
2024-03-05 14:30:00,379.25,379.46,377.92,378.19,69963.0,365.4996,365.702,364.2179,364.4781,69963.0
2024-03-05 15:00:00,378.16,378.19,377.02,377.48,92620.0,364.4492,364.4781,363.3505,363.7938,92620.0
2024-03-05 15:30:00,377.5,378.94,377.32,378.45,296764.0,363.8131,365.2009,363.6396,364.7287,296764.0
2024-03-06 09:30:00,378.53,379.82,377.0,377.58,232044.0,366.9804,368.2311,365.4971,366.0594,232044.0
2024-03-06 10:00:00,377.64,377.79,376.12,376.35,113175.0,366.1176,366.263,364.644,364.8669,113175.0
2024-03-06 10:30:00,376.28,377.3,375.89,377.29,59943.0,364.7991,365.788,364.421,365.7783,59943.0
2024-03-06 11:00:00,377.23,378.8,377.23,378.4,51003.0,365.7201,367.2422,365.7201,366.8544,51003.0
2024-03-06 11:30:00,378.4,379.0,378.19,378.51,45041.0,366.8544,367.4361,366.6508,366.961,45041.0
2024-03-06 12:00:00,378.57,379.33,378.3,378.37,48984.0,367.0192,367.756,366.7575,366.8253,48984.0
2024-03-06 12:30:00,378.36,378.83,377.44,377.6,36023.0,366.8156,367.2713,365.9237,366.0788,36023.0
2024-03-06 13:00:00,377.56,377.77,377.03,377.74,36904.0,366.04,366.2436,365.5262,366.2145,36904.0
2024-03-06 13:30:00,377.66,377.71,375.9,376.53,63040.0,366.137,366.1855,364.4307,365.0415,63040.0
2024-03-06 14:00:00,376.51,377.12,375.98,377.0,68176.0,365.0221,365.6135,364.5082,365.4971,68176.0
2024-03-06 14:30:00,377.09,377.32,376.01,376.86,52207.0,365.5844,365.8074,364.5373,365.3614,52207.0
2024-03-06 15:00:00,376.83,377.12,376.34,376.82,60137.0,365.3323,365.6135,364.8573,365.3226,60137.0
2024-03-06 15:30:00,376.84,378.08,376.6,377.66,246324.0,365.342,366.5442,365.1093,366.137,246324.0
2024-03-07 09:30:00,377.87,380.3,377.87,378.85,132425.0,366.3406,368.6964,366.3406,367.2907,132425.0
2024-03-07 10:00:00,378.87,379.59,378.5,379.37,47023.0,367.3101,368.0081,366.9513,367.7948,47023.0
2024-03-07 10:30:00,379.35,380.16,379.25,379.44,59776.0,367.7754,368.5607,367.6785,367.8627,59776.0
2024-03-07 11:00:00,379.44,379.55,377.62,377.63,36438.0,367.8627,367.9693,366.0982,366.1079,36438.0
2024-03-07 11:30:00,377.57,377.59,376.98,377.52,51728.0,366.0497,366.0691,365.4777,366.0013,51728.0
2024-03-07 12:00:00,377.55,378.64,377.46,378.34,38376.0,366.0303,367.0871,365.9431,366.7962,38376.0
2024-03-07 12:30:00,378.34,378.78,377.37,378.18,97288.0,366.7962,367.2228,365.8558,366.6411,97288.0
2024-03-07 13:00:00,378.19,378.78,377.96,378.76,48765.0,366.6508,367.2228,366.4278,367.2034,48765.0
2024-03-07 13:30:00,378.82,379.23,378.33,378.41,95992.0,367.2616,367.6591,366.7865,366.8641,95992.0
2024-03-07 14:00:00,378.44,378.91,377.65,377.71,62594.0,366.8932,367.3488,366.1273,366.1855,62594.0
2024-03-07 14:30:00,377.64,377.65,376.95,377.05,55067.0,366.1176,366.1273,365.4486,365.5456,55067.0
2024-03-07 15:00:00,376.95,376.95,375.58,375.58,69073.0,365.4486,365.4486,364.1204,364.1204,69073.0
2024-03-07 15:30:00,375.59,377.12,375.57,376.35,199632.0,364.1301,365.6135,364.1107,364.8669,199632.0
2024-03-08 09:30:00,375.0,376.49,374.42,376.04,112248.0,363.5581,365.0027,362.9958,364.5664,112248.0
2024-03-08 10:00:00,376.03,376.62,374.7,375.07,68541.0,364.5567,365.1287,363.2673,363.626,68541.0
2024-03-08 10:30:00,375.12,376.13,374.6,375.96,76750.0,363.6745,364.6537,363.1703,364.4888,76750.0
2024-03-08 11:00:00,376.06,376.29,374.46,374.47,67724.0,364.5858,364.8088,363.0346,363.0443,67724.0
2024-03-08 11:30:00,374.53,375.02,373.81,374.82,72806.0,363.1025,363.5775,362.4044,363.3836,72806.0
2024-03-08 12:00:00,374.84,375.53,374.09,374.58,45792.0,363.403,364.072,362.6759,363.151,45792.0
2024-03-08 12:30:00,374.53,374.68,373.21,373.56,43069.0,363.1025,363.2479,361.8228,362.1621,43069.0
2024-03-08 13:00:00,373.54,373.98,373.16,373.33,43123.0,362.1427,362.5693,361.7743,361.9391,43123.0
2024-03-08 13:30:00,373.36,373.42,372.1,372.63,58221.0,361.9682,362.0263,360.7466,361.2605,58221.0
2024-03-08 14:00:00,372.56,374.87,372.52,374.75,63087.0,361.1926,363.4321,361.1538,363.3158,63087.0
2024-03-08 14:30:00,374.87,375.1,374.08,374.16,75390.0,363.4321,363.6551,362.6662,362.7438,75390.0
2024-03-08 15:00:00,374.23,374.49,372.7,372.83,58448.0,362.8116,363.0637,361.3283,361.4544,58448.0
2024-03-08 15:30:00,372.78,374.17,372.76,373.38,192253.0,361.4059,362.7535,361.3865,361.9876,192253.0
2024-03-11 09:30:00,371.56,372.98,371.5,371.97,145621.0,360.2231,361.5998,360.1649,360.6206,145621.0
2024-03-11 10:00:00,371.86,371.9,368.87,368.99,140515.0,360.5139,360.5527,357.6152,357.7315,140515.0
2024-03-11 10:30:00,368.98,370.64,368.95,370.52,132053.0,357.7218,359.3312,357.6927,359.2148,132053.0
2024-03-11 11:00:00,370.46,371.08,369.86,369.94,72351.0,359.1567,359.7577,358.575,358.6525,72351.0
2024-03-11 11:30:00,369.97,371.39,369.81,370.95,61945.0,358.6816,360.0583,358.5265,359.6317,61945.0
2024-03-11 12:00:00,370.96,371.54,370.62,371.06,120574.0,359.6414,360.2037,359.3118,359.7384,120574.0
2024-03-11 12:30:00,371.1,371.26,370.42,370.52,62956.0,359.7771,359.9323,359.1179,359.2148,62956.0
2024-03-11 13:00:00,370.53,370.74,369.76,370.62,63321.0,359.2245,359.4281,358.478,359.3118,63321.0
2024-03-11 13:30:00,370.64,371.01,370.1,370.98,54889.0,359.3312,359.6899,358.8076,359.6608,54889.0
2024-03-11 14:00:00,371.0,371.07,370.46,370.64,63813.0,359.6802,359.7481,359.1567,359.3312,63813.0
2024-03-11 14:30:00,370.6,371.3,370.44,370.85,144049.0,359.2924,359.971,359.1373,359.5348,144049.0
2024-03-11 15:00:00,370.85,371.96,370.51,371.38,73439.0,359.5348,360.6109,359.2051,360.0486,73439.0
2024-03-11 15:30:00,371.31,371.87,370.91,371.5,228701.0,359.9807,360.5236,359.5929,360.1649,228701.0
2024-03-12 09:30:00,372.51,374.0,372.4,373.39,187117.0,361.1441,362.5887,361.0375,361.9973,187117.0
2024-03-12 10:00:00,373.38,374.38,373.16,374.12,114799.0,361.9876,362.9571,361.7743,362.705,114799.0
2024-03-12 10:30:00,374.18,375.6,374.14,375.19,171294.0,362.7632,364.1398,362.7244,363.7423,171294.0
2024-03-12 11:00:00,375.24,375.37,374.54,374.62,61818.0,363.7908,363.9169,363.1122,363.1897,61818.0
2024-03-12 11:30:00,374.58,375.68,374.37,374.7,77241.0,363.151,364.2174,362.9474,363.2673,77241.0
2024-03-12 12:00:00,374.65,375.25,374.39,374.73,47733.0,363.2188,363.8005,362.9668,363.2964,47733.0
2024-03-12 12:30:00,374.83,375.18,374.11,374.48,70377.0,363.3933,363.7326,362.6953,363.054,70377.0
2024-03-12 13:00:00,374.49,374.87,373.64,374.55,59824.0,363.0637,363.4321,362.2396,363.1219,59824.0
2024-03-12 13:30:00,374.65,375.24,374.54,374.93,41318.0,363.2188,363.7908,363.1122,363.4903,41318.0
2024-03-12 14:00:00,374.92,375.66,374.92,375.33,48690.0,363.4806,364.198,363.4806,363.8781,48690.0
2024-03-12 14:30:00,375.4,375.9,374.88,375.6,76431.0,363.9459,364.4307,363.4418,364.1398,76431.0
2024-03-12 15:00:00,375.7,375.75,374.89,375.17,54946.0,364.2368,364.2853,363.4515,363.723,54946.0
2024-03-12 15:30:00,375.13,375.13,374.04,374.48,188648.0,363.6842,363.6842,362.6274,363.054,188648.0
2024-03-13 09:30:00,376.03,378.22,375.78,378.18,104477.0,364.5567,366.6799,364.3143,366.6411,104477.0
2024-03-13 10:00:00,378.15,379.65,378.15,379.09,89391.0,366.612,368.0663,366.612,367.5233,89391.0
2024-03-13 10:30:00,379.04,380.18,378.68,379.96,76248.0,367.4749,368.5801,367.1259,368.3668,76248.0
2024-03-13 11:00:00,379.85,380.53,379.27,380.19,87996.0,368.2602,368.9194,367.6979,368.5898,87996.0
2024-03-13 11:30:00,380.14,381.64,380.03,381.52,90056.0,368.5413,369.9955,368.4347,369.8792,90056.0
2024-03-13 12:00:00,381.55,382.41,381.55,382.23,65944.0,369.9083,370.742,369.9083,370.5675,65944.0
2024-03-13 12:30:00,382.26,382.71,381.78,381.87,49511.0,370.5966,371.0329,370.1313,370.2185,49511.0
2024-03-13 13:00:00,381.85,382.51,381.72,382.36,50767.0,370.1991,370.839,370.0731,370.6936,50767.0
2024-03-13 13:30:00,382.35,382.42,381.49,381.92,55171.0,370.6839,370.7517,369.8501,370.267,55171.0
2024-03-13 14:00:00,381.87,381.88,380.7,380.7,46802.0,370.2185,370.2282,369.0842,369.0842,46802.0
2024-03-13 14:30:00,380.73,380.96,379.9,379.97,46872.0,369.1133,369.3363,368.3086,368.3765,46872.0
2024-03-13 15:00:00,379.99,380.2,378.45,378.92,63545.0,368.3959,368.5995,366.9029,367.3585,63545.0
2024-03-13 15:30:00,378.89,379.96,378.87,379.0,226624.0,367.3294,368.3668,367.3101,367.4361,226624.0
2024-03-14 09:30:00,378.0,380.2,374.65,374.75,165123.0,366.4666,368.5995,363.2188,363.3158,165123.0
2024-03-14 10:00:00,374.69,376.83,374.13,376.31,125065.0,363.2576,365.3323,362.7147,364.8282,125065.0
2024-03-14 10:30:00,376.42,377.06,374.8,374.93,98878.0,364.9348,365.5553,363.3642,363.4903,98878.0
2024-03-14 11:00:00,374.97,375.72,373.35,374.5,119692.0,363.5291,364.2562,361.9585,363.0734,119692.0
2024-03-14 11:30:00,374.44,375.39,374.01,375.38,38221.0,363.0152,363.9362,362.5983,363.9265,38221.0
2024-03-14 12:00:00,375.39,376.04,374.75,375.97,33346.0,363.9362,364.5664,363.3158,364.4985,33346.0
2024-03-14 12:30:00,376.0,376.03,374.66,374.67,44017.0,364.5276,364.5567,363.2285,363.2382,44017.0
2024-03-14 13:00:00,374.58,375.52,374.58,374.62,41273.0,363.151,364.0623,363.151,363.1897,41273.0
2024-03-14 13:30:00,374.53,375.32,373.96,375.31,41133.0,363.1025,363.8684,362.5499,363.8587,41133.0
2024-03-14 14:00:00,375.3,375.52,374.82,375.05,103549.0,363.849,364.0623,363.3836,363.6066,103549.0
2024-03-14 14:30:00,375.09,375.25,374.18,374.34,40544.0,363.6454,363.8005,362.7632,362.9183,40544.0
2024-03-14 15:00:00,374.33,374.33,372.62,373.05,119777.0,362.9086,362.9086,361.2508,361.6676,119777.0
2024-03-14 15:30:00,373.04,375.58,372.17,375.48,296081.0,361.6579,364.1204,360.8145,364.0235,296081.0
2024-03-15 09:30:00,374.12,378.42,374.0,376.72,789797.0,362.705,366.8738,362.5887,365.2257,789797.0
2024-03-15 10:00:00,376.47,377.02,375.0,375.21,144463.0,364.9833,365.5165,363.5581,363.7617,144463.0
2024-03-15 10:30:00,375.16,376.14,374.88,375.5,138297.0,363.7133,364.6634,363.4418,364.0429,138297.0
2024-03-15 11:00:00,375.5,376.12,374.37,375.33,95934.0,364.0429,364.644,362.9474,363.8781,95934.0
2024-03-15 11:30:00,375.31,375.59,373.91,374.19,67177.0,363.8587,364.1301,362.5014,362.7729,67177.0
2024-03-15 12:00:00,374.21,374.44,373.24,373.44,48992.0,362.7922,363.0152,361.8518,362.0457,48992.0
2024-03-15 12:30:00,373.41,373.87,372.55,372.79,46612.0,362.0167,362.4626,361.1829,361.4156,46612.0
2024-03-15 13:00:00,372.71,373.91,372.66,373.64,45578.0,361.338,362.5014,361.2895,362.2396,45578.0
2024-03-15 13:30:00,373.72,374.09,373.32,373.78,36270.0,362.3172,362.6759,361.9294,362.3754,36270.0
2024-03-15 14:00:00,373.75,373.95,372.69,373.0,51403.0,362.3463,362.5402,361.3186,361.6192,51403.0
2024-03-15 14:30:00,372.92,374.08,372.7,372.81,64262.0,361.5416,362.6662,361.3283,361.435,64262.0
2024-03-15 15:00:00,372.8,374.02,372.54,373.79,89873.0,361.4253,362.608,361.1732,362.3851,89873.0
2024-03-15 15:30:00,373.75,373.95,372.8,373.48,257266.0,362.3463,362.5402,361.4253,362.0845,257266.0
2024-03-18 09:30:00,376.49,377.6,372.13,373.28,157280.0,365.0027,366.0788,360.7757,361.8906,157280.0
2024-03-18 10:00:00,373.05,373.9,372.93,373.41,74115.0,361.6676,362.4917,361.5513,362.0167,74115.0
2024-03-18 10:30:00,373.48,373.68,372.5,373.32,89242.0,362.0845,362.2784,361.1344,361.9294,89242.0
2024-03-18 11:00:00,373.32,373.94,372.99,373.63,122365.0,361.9294,362.5305,361.6095,362.2299,122365.0
2024-03-18 11:30:00,373.64,373.7,372.87,373.16,71574.0,362.2396,362.2978,361.4931,361.7743,71574.0
2024-03-18 12:00:00,373.22,373.22,372.65,373.1,52035.0,361.8325,361.8325,361.2798,361.7161,52035.0
2024-03-18 12:30:00,373.1,373.22,372.67,372.77,48824.0,361.7161,361.8325,361.2992,361.3962,48824.0
2024-03-18 13:00:00,372.79,373.1,372.09,372.17,114740.0,361.4156,361.7161,360.7369,360.8145,114740.0
2024-03-18 13:30:00,372.22,372.26,371.14,372.23,75142.0,360.863,360.9017,359.8159,360.8727,75142.0
2024-03-18 14:00:00,372.21,373.36,372.21,372.86,87475.0,360.8533,361.9682,360.8533,361.4834,87475.0
2024-03-18 14:30:00,372.9,373.1,372.37,372.8,69937.0,361.5222,361.7161,361.0084,361.4253,69937.0
2024-03-18 15:00:00,372.73,373.1,372.46,372.85,130909.0,361.3574,361.7161,361.0956,361.4737,130909.0
2024-03-18 15:30:00,372.84,372.99,371.65,371.91,243307.0,361.464,361.6095,360.3104,360.5624,243307.0
2024-03-19 09:30:00,374.89,376.91,373.13,375.31,182659.0,363.4515,365.4099,361.7452,363.8587,182659.0
2024-03-19 10:00:00,375.19,377.13,375.07,376.38,138247.0,363.7423,365.6232,363.626,364.896,138247.0
2024-03-19 10:30:00,376.34,377.85,375.74,377.33,190246.0,364.8573,366.3212,364.2756,365.817,190246.0
2024-03-19 11:00:00,377.21,377.27,376.22,377.0,51953.0,365.7007,365.7589,364.7409,365.4971,51953.0
2024-03-19 11:30:00,377.01,377.5,376.56,376.75,46152.0,365.5068,365.9819,365.0705,365.2547,46152.0
2024-03-19 12:00:00,376.81,377.82,376.7,377.82,67341.0,365.3129,366.2921,365.2063,366.2921,67341.0
2024-03-19 12:30:00,377.79,378.5,377.64,378.41,67088.0,366.263,366.9513,366.1176,366.8641,67088.0
2024-03-19 13:00:00,378.45,378.6,377.78,377.92,47322.0,366.9029,367.0483,366.2533,366.389,47322.0
2024-03-19 13:30:00,377.94,378.01,377.42,377.78,46407.0,366.4084,366.4763,365.9043,366.2533,46407.0
2024-03-19 14:00:00,377.79,377.79,376.81,377.22,41226.0,366.263,366.263,365.3129,365.7104,41226.0
2024-03-19 14:30:00,377.29,377.94,376.78,377.59,46978.0,365.7783,366.4084,365.2838,366.0691,46978.0
2024-03-19 15:00:00,377.55,377.67,376.89,377.55,71545.0,366.0303,366.1467,365.3905,366.0303,71545.0
2024-03-19 15:30:00,377.51,379.46,377.33,379.34,197523.0,365.9916,367.8821,365.817,367.7657,197523.0
2024-03-20 09:30:00,379.42,379.42,376.23,378.71,147762.0,367.8433,367.8433,364.7506,367.1549,147762.0
2024-03-20 10:00:00,378.66,379.2,378.12,379.06,45811.0,367.1065,367.63,366.5829,367.4943,45811.0
2024-03-20 10:30:00,379.07,380.14,378.9,380.02,52251.0,367.504,368.5413,367.3391,368.425,52251.0
2024-03-20 11:00:00,380.09,380.86,379.69,380.78,58497.0,368.4928,369.2393,368.105,369.1618,58497.0
2024-03-20 11:30:00,380.79,380.84,380.09,380.24,37392.0,369.1715,369.22,368.4928,368.6383,37392.0
2024-03-20 12:00:00,380.23,380.23,379.56,379.62,34189.0,368.6286,368.6286,367.979,368.0372,34189.0
2024-03-20 12:30:00,379.65,380.52,379.51,380.5,45655.0,368.0663,368.9097,367.9305,368.8903,45655.0
2024-03-20 13:00:00,380.5,380.52,380.03,380.32,31162.0,368.8903,368.9097,368.4347,368.7158,31162.0
2024-03-20 13:30:00,380.32,380.96,380.07,380.29,53835.0,368.7158,369.3363,368.4734,368.6867,53835.0
2024-03-20 14:00:00,380.31,382.25,380.27,381.62,145280.0,368.7061,370.5869,368.6673,369.9762,145280.0
2024-03-20 14:30:00,381.68,383.94,379.69,383.85,123450.0,370.0343,372.2254,368.105,372.1381,123450.0
2024-03-20 15:00:00,383.84,384.86,383.5,384.67,109644.0,372.1284,373.1173,371.7988,372.9331,109644.0
2024-03-20 15:30:00,384.69,384.88,383.34,384.39,240500.0,372.9525,373.1367,371.6437,372.6616,240500.0
2024-03-21 09:30:00,388.41,394.65,388.29,392.57,347850.0,376.559,382.6086,376.4426,380.5921,347850.0
2024-03-21 10:00:00,392.44,396.88,391.92,396.79,231464.0,380.466,384.7705,379.9619,384.6833,231464.0
2024-03-21 10:30:00,396.79,396.79,395.22,395.71,157596.0,384.6833,384.6833,383.1612,383.6362,157596.0
2024-03-21 11:00:00,395.62,396.7,394.38,394.72,183313.0,383.549,384.596,382.3468,382.6765,183313.0
2024-03-21 11:30:00,394.72,394.93,393.28,394.68,100764.0,382.6765,382.88,381.2804,382.6377,100764.0
2024-03-21 12:00:00,394.81,395.76,394.5,395.65,62007.0,382.7637,383.6847,382.4632,383.5781,62007.0
2024-03-21 12:30:00,395.68,395.84,394.69,394.87,46465.0,383.6072,383.7623,382.6474,382.8219,46465.0
2024-03-21 13:00:00,394.86,395.23,394.55,394.67,60702.0,382.8122,383.1709,382.5116,382.628,60702.0
2024-03-21 13:30:00,394.63,394.92,394.1,394.92,57851.0,382.5892,382.8703,382.0754,382.8703,57851.0
2024-03-21 14:00:00,394.91,395.41,394.58,394.73,76816.0,382.8607,383.3454,382.5407,382.6861,76816.0
2024-03-21 14:30:00,394.77,394.85,393.73,394.29,90035.0,382.7249,382.8025,381.7167,382.2596,90035.0
2024-03-21 15:00:00,394.25,394.6,393.31,393.81,75736.0,382.2208,382.5601,381.3095,381.7942,75736.0
2024-03-21 15:30:00,393.75,395.85,393.58,395.14,338359.0,381.736,383.772,381.5712,383.0836,338359.0
2024-03-22 09:30:00,394.69,396.42,394.16,394.68,122537.0,382.6474,384.3246,382.1335,382.6377,122537.0
2024-03-22 10:00:00,394.84,395.03,392.41,392.86,74486.0,382.7928,382.977,380.4369,380.8732,74486.0
2024-03-22 10:30:00,392.86,393.06,391.48,391.57,91287.0,380.8732,381.0671,379.5353,379.6226,91287.0
2024-03-22 11:00:00,391.6,392.55,391.52,392.11,70352.0,379.6516,380.5727,379.5741,380.1461,70352.0
2024-03-22 11:30:00,392.15,392.5,391.61,391.91,60601.0,380.1849,380.5242,379.6613,379.9522,60601.0
2024-03-22 12:00:00,391.91,392.17,390.87,390.88,51009.0,379.9522,380.2043,378.9439,378.9536,51009.0
2024-03-22 12:30:00,390.89,392.17,390.83,392.14,40952.0,378.9633,380.2043,378.9051,380.1752,40952.0
2024-03-22 13:00:00,392.2,392.71,392.02,392.33,39959.0,380.2333,380.7278,380.0588,380.3594,39959.0
2024-03-22 13:30:00,392.32,392.66,391.91,392.49,29590.0,380.3497,380.6793,379.9522,380.5145,29590.0
2024-03-22 14:00:00,392.56,392.59,391.79,392.26,35178.0,380.5824,380.6114,379.8358,380.2915,35178.0
2024-03-22 14:30:00,392.27,392.37,391.39,391.89,39888.0,380.3012,380.3982,379.4481,379.9328,39888.0
2024-03-22 15:00:00,391.88,392.01,391.08,391.77,77253.0,379.9231,380.0491,379.1475,379.8165,77253.0
2024-03-22 15:30:00,391.77,392.09,390.09,390.28,248785.0,379.8165,380.1267,378.1877,378.3719,248785.0
2024-03-25 09:30:00,389.1,389.86,388.21,389.31,128722.0,377.2279,377.9647,376.3651,377.4315,128722.0
2024-03-25 10:00:00,389.27,389.41,387.56,388.61,85547.0,377.3927,377.5285,375.7349,376.7529,85547.0
2024-03-25 10:30:00,388.67,388.67,387.01,387.68,74520.0,376.811,376.811,375.2017,375.8513,74520.0
2024-03-25 11:00:00,387.65,387.65,386.35,387.0,75278.0,375.8222,375.8222,374.5618,375.192,75278.0
2024-03-25 11:30:00,387.04,387.23,386.32,386.5,60379.0,375.2308,375.415,374.5327,374.7073,60379.0
2024-03-25 12:00:00,386.44,387.06,385.82,385.82,80044.0,374.6491,375.2502,374.048,374.048,80044.0
2024-03-25 12:30:00,385.89,386.01,385.17,385.72,57910.0,374.1159,374.2322,373.4178,373.9511,57910.0
2024-03-25 13:00:00,385.69,385.73,385.2,385.2,42230.0,373.922,373.9608,373.4469,373.4469,42230.0
2024-03-25 13:30:00,385.23,385.36,385.04,385.24,45134.0,373.476,373.602,373.2918,373.4857,45134.0
2024-03-25 14:00:00,385.24,385.3,384.77,384.96,44084.0,373.4857,373.5439,373.03,373.2142,44084.0
2024-03-25 14:30:00,385.0,385.11,384.06,384.07,60101.0,373.253,373.3597,372.3417,372.3514,60101.0
2024-03-25 15:00:00,384.1,384.46,383.86,383.97,61744.0,372.3805,372.7295,372.1478,372.2545,61744.0
2024-03-25 15:30:00,383.97,384.64,382.89,383.5,276141.0,372.2545,372.904,371.2074,371.7988,276141.0
2024-03-26 09:30:00,382.41,384.26,381.5,383.08,116773.0,370.742,372.5356,369.8598,371.3916,116773.0
2024-03-26 10:00:00,383.1,383.42,382.26,382.36,81743.0,371.411,371.7212,370.5966,370.6936,81743.0
2024-03-26 10:30:00,382.36,383.28,382.01,383.21,92965.0,370.6936,371.5855,370.3543,371.5176,92965.0
2024-03-26 11:00:00,383.23,383.32,382.81,383.06,64816.0,371.537,371.6243,371.1298,371.3722,64816.0
2024-03-26 11:30:00,382.93,382.97,381.75,382.03,41523.0,371.2462,371.285,370.1022,370.3736,41523.0
2024-03-26 12:00:00,382.0,382.0,381.11,381.71,75629.0,370.3446,370.3446,369.4817,370.0634,75629.0
2024-03-26 12:30:00,381.75,382.24,381.55,381.73,62563.0,370.1022,370.5772,369.9083,370.0828,62563.0
2024-03-26 13:00:00,381.75,382.28,381.58,381.78,36415.0,370.1022,370.616,369.9374,370.1313,36415.0
2024-03-26 13:30:00,381.79,381.98,380.97,381.61,55106.0,370.141,370.3252,369.346,369.9665,55106.0
2024-03-26 14:00:00,381.62,381.87,381.36,381.85,37022.0,369.9762,370.2185,369.7241,370.1991,37022.0
2024-03-26 14:30:00,381.83,382.1,381.5,381.5,62611.0,370.1797,370.4415,369.8598,369.8598,62611.0
2024-03-26 15:00:00,381.47,382.14,381.22,381.38,62635.0,369.8307,370.4803,369.5884,369.7435,62635.0
2024-03-26 15:30:00,381.38,381.38,379.4,380.17,317580.0,369.7435,369.7435,367.8239,368.5704,317580.0
2024-03-27 09:30:00,380.85,384.65,380.74,384.29,134783.0,369.2296,372.9137,369.123,372.5647,134783.0
2024-03-27 10:00:00,384.39,384.84,383.61,384.1,77413.0,372.6616,373.0979,371.9054,372.3805,77413.0
2024-03-27 10:30:00,384.16,384.99,383.96,384.62,70777.0,372.4387,373.2433,372.2448,372.8846,70777.0
2024-03-27 11:00:00,384.61,385.45,384.49,384.68,44742.0,372.8749,373.6893,372.7586,372.9428,44742.0
2024-03-27 11:30:00,384.62,384.89,383.8,384.13,43031.0,372.8846,373.1464,372.0896,372.4096,43031.0
2024-03-27 12:00:00,384.17,384.2,382.99,383.43,36445.0,372.4483,372.4774,371.3044,371.7309,36445.0
2024-03-27 12:30:00,383.46,384.38,383.46,384.18,77888.0,371.76,372.6519,371.76,372.458,77888.0
2024-03-27 13:00:00,384.18,384.84,383.98,384.69,46224.0,372.458,373.0979,372.2641,372.9525,46224.0
2024-03-27 13:30:00,384.75,384.99,384.1,384.57,38487.0,373.0107,373.2433,372.3805,372.8361,38487.0
2024-03-27 14:00:00,384.6,384.75,384.15,384.48,72135.0,372.8652,373.0107,372.429,372.7489,72135.0
2024-03-27 14:30:00,384.53,384.78,383.77,383.78,62821.0,372.7974,373.0397,372.0606,372.0702,62821.0
2024-03-27 15:00:00,383.77,384.81,383.72,384.69,50662.0,372.0606,373.0688,372.0121,372.9525,50662.0
2024-03-27 15:30:00,384.69,386.32,384.62,385.95,289232.0,372.9525,374.5327,372.8846,374.174,289232.0
2024-03-28 09:30:00,387.13,387.61,381.74,383.11,248598.0,375.318,375.7834,370.0925,371.4207,248598.0
2024-03-28 10:00:00,383.22,385.05,381.76,381.77,152593.0,371.5273,373.3015,370.1119,370.1216,152593.0
2024-03-28 10:30:00,381.85,381.85,379.72,380.92,200827.0,370.1991,370.1991,368.1341,369.2975,200827.0
2024-03-28 11:00:00,380.88,382.67,380.85,382.42,105642.0,369.2587,370.9941,369.2296,370.7517,105642.0
2024-03-28 11:30:00,382.29,383.78,382.1,382.97,101954.0,370.6257,372.0702,370.4415,371.285,101954.0
2024-03-28 12:00:00,382.96,384.31,382.85,383.76,61680.0,371.2753,372.5841,371.1686,372.0509,61680.0
2024-03-28 12:30:00,383.69,384.33,382.97,384.27,68714.0,371.983,372.6035,371.285,372.5453,68714.0
2024-03-28 13:00:00,384.36,384.38,382.74,383.16,74192.0,372.6326,372.6519,371.062,371.4692,74192.0
2024-03-28 13:30:00,383.14,383.41,382.84,383.07,41043.0,371.4498,371.7115,371.1589,371.3819,41043.0
2024-03-28 14:00:00,383.1,384.05,382.92,383.77,66070.0,371.411,372.332,371.2365,372.0606,66070.0
2024-03-28 14:30:00,383.69,384.14,383.22,383.94,71099.0,371.983,372.4193,371.5273,372.2254,71099.0
2024-03-28 15:00:00,383.96,384.24,383.18,383.79,100019.0,372.2448,372.5162,371.4886,372.0799,100019.0
2024-03-28 15:30:00,383.81,384.25,383.3,383.38,431310.0,372.0993,372.5259,371.6049,371.6825,431310.0
2024-04-01 09:30:00,381.47,383.14,378.36,378.92,175640.0,369.8307,371.4498,366.8156,367.3585,175640.0
2024-04-01 10:00:00,378.8,378.92,376.0,376.69,189535.0,367.2422,367.3585,364.5276,365.1966,189535.0
2024-04-01 10:30:00,376.62,376.67,375.85,375.85,111987.0,365.1287,365.1772,364.3822,364.3822,111987.0
2024-04-01 11:00:00,376.0,376.1,374.35,374.35,143636.0,364.5276,364.6246,362.928,362.928,143636.0
2024-04-01 11:30:00,374.37,374.42,372.71,372.72,126969.0,362.9474,362.9958,361.338,361.3477,126969.0
2024-04-01 12:00:00,372.72,373.05,372.06,372.38,97747.0,361.3477,361.6676,360.7078,361.0181,97747.0
2024-04-01 12:30:00,372.38,372.43,371.18,371.3,109127.0,361.0181,361.0666,359.8547,359.971,109127.0
2024-04-01 13:00:00,371.33,371.37,369.74,370.17,134331.0,360.0001,360.0389,358.4586,358.8755,134331.0
2024-04-01 13:30:00,370.12,371.26,369.75,370.71,100371.0,358.827,359.9323,358.4683,359.399,100371.0
2024-04-01 14:00:00,370.66,370.76,369.46,369.67,96196.0,359.3506,359.4475,358.1872,358.3908,96196.0
2024-04-01 14:30:00,369.66,370.01,369.25,369.34,99215.0,358.3811,358.7204,357.9836,358.0708,99215.0
2024-04-01 15:00:00,369.29,369.75,368.48,368.72,122628.0,358.0224,358.4683,357.2371,357.4698,122628.0
2024-04-01 15:30:00,368.71,369.02,367.84,368.0,703373.0,357.4601,357.7606,356.6166,356.7717,703373.0
2024-04-02 09:30:00,364.5,365.95,363.26,364.66,416816.0,353.3785,354.7843,352.1763,353.5336,416816.0
2024-04-02 10:00:00,364.66,365.86,363.86,365.66,309604.0,353.5336,354.697,352.758,354.5031,309604.0
2024-04-02 10:30:00,365.65,366.77,365.22,365.97,289994.0,354.4934,355.5793,354.0765,354.8037,289994.0
2024-04-02 11:00:00,366.06,366.86,365.83,366.43,115585.0,354.8909,355.6665,354.6679,355.2496,115585.0
2024-04-02 11:30:00,366.36,366.5,365.0,365.11,96052.0,355.1818,355.3175,353.8633,353.9699,96052.0
2024-04-02 12:00:00,365.0,365.02,364.0,364.69,120539.0,353.8633,353.8826,352.8938,353.5627,120539.0
2024-04-02 12:30:00,364.65,365.15,364.37,364.61,99096.0,353.5239,354.0087,353.2525,353.4852,99096.0
2024-04-02 13:00:00,364.68,364.88,363.94,364.09,71748.0,353.553,353.7469,352.8356,352.981,71748.0
2024-04-02 13:30:00,364.12,364.27,363.58,363.62,71205.0,353.0101,353.1555,352.4866,352.5254,71205.0
2024-04-02 14:00:00,363.64,363.82,363.07,363.25,111596.0,352.5448,352.7193,351.9921,352.1667,111596.0
2024-04-02 14:30:00,363.24,363.74,363.01,363.3,98350.0,352.157,352.6417,351.934,352.2151,98350.0
2024-04-02 15:00:00,363.26,364.23,363.26,363.88,110271.0,352.1763,353.1168,352.1763,352.7774,110271.0
2024-04-02 15:30:00,363.91,364.3,362.96,363.0,491995.0,352.8065,353.1846,351.8855,351.9243,491995.0
2024-04-03 09:30:00,362.0,362.26,359.88,360.41,340617.0,350.9548,351.2069,348.8995,349.4133,340617.0
2024-04-03 10:00:00,360.58,362.28,360.4,361.18,282325.0,349.5781,351.2262,349.4036,350.1598,282325.0
2024-04-03 10:30:00,361.19,361.65,359.98,361.04,154831.0,350.1695,350.6155,348.9964,350.0241,154831.0
2024-04-03 11:00:00,361.13,361.73,360.96,361.52,136494.0,350.1113,350.693,349.9465,350.4894,136494.0
2024-04-03 11:30:00,361.58,362.4,361.31,361.42,123354.0,350.5476,351.3426,350.2858,350.3925,123354.0
2024-04-03 12:00:00,361.51,361.7,360.76,361.2,106080.0,350.4797,350.6639,349.7526,350.1792,106080.0
2024-04-03 12:30:00,361.24,361.69,360.84,361.04,134254.0,350.218,350.6542,349.8302,350.0241,134254.0
2024-04-03 13:00:00,361.11,361.46,361.02,361.37,92120.0,350.0919,350.4313,350.0047,350.344,92120.0
2024-04-03 13:30:00,361.35,361.81,361.21,361.33,87782.0,350.3246,350.7706,350.1889,350.3052,87782.0
2024-04-03 14:00:00,361.33,361.62,361.03,361.19,71513.0,350.3052,350.5864,350.0144,350.1695,71513.0
2024-04-03 14:30:00,361.14,361.25,360.68,360.96,103696.0,350.121,350.2277,349.6751,349.9465,103696.0
2024-04-03 15:00:00,360.95,361.05,359.87,360.0,147010.0,349.9368,350.0338,348.8898,349.0158,147010.0
2024-04-03 15:30:00,359.94,360.92,359.0,360.1,799470.0,348.9576,349.9077,348.0463,349.1128,799470.0
2024-04-04 09:30:00,362.61,365.0,361.13,362.09,284419.0,351.5462,353.8633,350.1113,351.042,284419.0
2024-04-04 10:00:00,362.08,362.21,361.17,361.28,105999.0,351.0324,351.1584,350.1501,350.2568,105999.0
2024-04-04 10:30:00,361.25,363.75,360.82,362.97,398597.0,350.2277,352.6514,349.8108,351.8952,398597.0
2024-04-04 11:00:00,362.92,363.04,362.05,362.75,121163.0,351.8467,351.9631,351.0033,351.6819,121163.0
2024-04-04 11:30:00,362.81,363.17,362.23,362.48,134111.0,351.7401,352.0891,351.1778,351.4201,134111.0
2024-04-04 12:00:00,362.5,362.9,361.57,361.57,112675.0,351.4395,351.8273,350.5379,350.5379,112675.0
2024-04-04 12:30:00,361.64,362.07,361.19,362.03,86840.0,350.6058,351.0227,350.1695,350.9839,86840.0
2024-04-04 13:00:00,361.96,362.68,361.87,361.95,81545.0,350.916,351.614,350.8288,350.9063,81545.0
2024-04-04 13:30:00,362.0,362.02,361.07,361.48,53786.0,350.9548,350.9742,350.0532,350.4507,53786.0
2024-04-04 14:00:00,361.43,361.43,358.88,358.92,64914.0,350.4022,350.4022,347.93,347.9688,64914.0
2024-04-04 14:30:00,358.8,359.22,357.69,358.09,127138.0,347.8524,348.2596,346.7763,347.1641,127138.0
2024-04-04 15:00:00,358.08,358.43,357.36,357.36,167007.0,347.1544,347.4937,346.4564,346.4564,167007.0
2024-04-04 15:30:00,357.4,358.57,356.91,357.52,665587.0,346.4951,347.6294,346.0201,346.6115,665587.0
2024-04-05 09:30:00,357.68,358.79,356.82,357.02,159652.0,346.7666,347.8427,345.9328,346.1267,159652.0
2024-04-05 10:00:00,356.92,357.62,356.01,357.31,147048.0,346.0298,346.7084,345.1476,346.4079,147048.0
2024-04-05 10:30:00,357.34,359.33,357.16,359.21,112655.0,346.437,348.3663,346.2625,348.2499,112655.0
2024-04-05 11:00:00,359.09,359.1,356.76,357.83,151425.0,348.1336,348.1433,345.8747,346.912,151425.0
2024-04-05 11:30:00,357.93,358.53,356.93,358.04,105665.0,347.009,347.5907,346.0395,347.1156,105665.0
2024-04-05 12:00:00,358.1,358.42,357.7,357.94,91542.0,347.1738,347.484,346.786,347.0187,91542.0
2024-04-05 12:30:00,357.95,358.31,357.75,358.19,70068.0,347.0284,347.3774,346.8345,347.261,70068.0
2024-04-05 13:00:00,358.1,358.13,357.3,358.09,72984.0,347.1738,347.2029,346.3982,347.1641,72984.0
2024-04-05 13:30:00,358.09,358.53,356.73,357.61,89073.0,347.1641,347.5907,345.8456,346.6987,89073.0
2024-04-05 14:00:00,357.66,358.81,357.52,357.69,97326.0,346.7472,347.8621,346.6115,346.7763,97326.0
2024-04-05 14:30:00,357.69,358.41,357.63,358.16,66676.0,346.7763,347.4743,346.7181,347.232,66676.0
2024-04-05 15:00:00,358.13,358.72,357.85,358.46,70723.0,347.2029,347.7749,346.9314,347.5228,70723.0
2024-04-05 15:30:00,358.44,359.07,357.38,357.44,396953.0,347.5034,348.1142,346.4758,346.5339,396953.0
2024-04-08 09:30:00,358.07,361.6,357.26,361.45,324963.0,347.1447,350.567,346.3594,350.4216,324963.0
2024-04-08 10:00:00,361.3,361.62,359.92,361.45,166089.0,350.2761,350.5864,348.9383,350.4216,166089.0
2024-04-08 10:30:00,361.46,361.73,360.48,361.14,158055.0,350.4313,350.693,349.4812,350.121,158055.0
2024-04-08 11:00:00,361.18,361.44,360.37,361.38,192939.0,350.1598,350.4119,349.3745,350.3537,192939.0
2024-04-08 11:30:00,361.49,361.5,360.41,360.63,112949.0,350.4604,350.47,349.4133,349.6266,112949.0
2024-04-08 12:00:00,360.53,361.26,360.37,361.12,93622.0,349.5296,350.2374,349.3745,350.1016,93622.0
2024-04-08 12:30:00,361.03,361.71,360.84,361.37,98761.0,350.0144,350.6736,349.8302,350.344,98761.0
2024-04-08 13:00:00,361.37,361.58,360.88,360.94,92832.0,350.344,350.5476,349.869,349.9271,92832.0
2024-04-08 13:30:00,360.94,362.0,360.93,361.73,85756.0,349.9271,350.9548,349.9174,350.693,85756.0
2024-04-08 14:00:00,361.76,362.57,361.43,361.89,74401.0,350.7221,351.5074,350.4022,350.8481,74401.0
2024-04-08 14:30:00,361.91,361.98,360.66,361.98,123581.0,350.8675,350.9354,349.6557,350.9354,123581.0
2024-04-08 15:00:00,361.99,362.37,361.58,361.99,101495.0,350.9451,351.3135,350.5476,350.9451,101495.0
2024-04-08 15:30:00,361.96,362.24,361.37,362.17,411496.0,350.916,351.1875,350.344,351.1196,411496.0
2024-04-09 09:30:00,363.63,364.45,361.87,362.36,148534.0,352.5351,353.33,350.8288,351.3038,148534.0
2024-04-09 10:00:00,362.27,362.71,361.15,361.35,80214.0,351.2166,351.6431,350.1307,350.3246,80214.0
2024-04-09 10:30:00,361.25,361.25,358.73,359.73,76611.0,350.2277,350.2277,347.7846,348.7541,76611.0
2024-04-09 11:00:00,359.7,360.36,359.67,359.98,75304.0,348.725,349.3648,348.6959,348.9964,75304.0
2024-04-09 11:30:00,360.06,360.37,359.55,360.05,91088.0,349.074,349.3745,348.5795,349.0643,91088.0
2024-04-09 12:00:00,360.01,361.34,360.01,360.93,91201.0,349.0255,350.3149,349.0255,349.9174,91201.0
2024-04-09 12:30:00,361.03,361.46,360.66,360.99,84082.0,350.0144,350.4313,349.6557,349.9756,84082.0
2024-04-09 13:00:00,360.96,361.29,360.69,361.01,97564.0,349.9465,350.2665,349.6848,349.995,97564.0
2024-04-09 13:30:00,361.03,361.38,360.83,361.34,75053.0,350.0144,350.3537,349.8205,350.3149,75053.0
2024-04-09 14:00:00,361.3,361.34,360.83,360.93,119224.0,350.2761,350.3149,349.8205,349.9174,119224.0
2024-04-09 14:30:00,360.97,361.12,360.6,360.65,63038.0,349.9562,350.1016,349.5975,349.646,63038.0
2024-04-09 15:00:00,360.62,361.42,359.52,361.4,106619.0,349.6169,350.3925,348.5505,350.3731,106619.0
2024-04-09 15:30:00,361.37,361.83,360.67,361.32,518554.0,350.344,350.79,349.6654,350.2955,518554.0
2024-04-10 09:30:00,351.87,353.29,350.13,352.47,499094.0,341.1339,342.5105,339.447,341.7156,499094.0
2024-04-10 10:00:00,352.35,353.99,352.12,353.33,170594.0,341.5992,343.1892,341.3762,342.5493,170594.0
2024-04-10 10:30:00,353.28,353.76,352.53,352.78,139129.0,342.5009,342.9662,341.7737,342.0161,139129.0
2024-04-10 11:00:00,352.81,352.83,351.27,351.81,121410.0,342.0452,342.0646,340.5522,341.0757,121410.0
2024-04-10 11:30:00,351.8,352.08,350.85,350.97,92524.0,341.066,341.3375,340.145,340.2613,92524.0
2024-04-10 12:00:00,350.97,351.26,350.76,351.02,113270.0,340.2613,340.5425,340.0577,340.3098,113270.0
2024-04-10 12:30:00,350.98,351.29,350.8,350.93,65601.0,340.271,340.5716,340.0965,340.2226,65601.0
2024-04-10 13:00:00,350.9,351.85,349.59,350.85,150930.0,340.1935,341.1145,338.9234,340.145,150930.0
2024-04-10 13:30:00,350.85,351.36,349.73,350.75,111695.0,340.145,340.6394,339.0592,340.048,111695.0
2024-04-10 14:00:00,350.68,350.83,349.57,349.58,127587.0,339.9802,340.1256,338.9041,338.9137,127587.0
2024-04-10 14:30:00,349.67,350.04,348.8,348.8,106036.0,339.001,339.3597,338.1575,338.1575,106036.0
2024-04-10 15:00:00,348.75,350.89,348.74,350.28,289006.0,338.1091,340.1838,338.0994,339.5924,289006.0
2024-04-10 15:30:00,350.37,351.05,349.54,350.24,656708.0,339.6796,340.3389,338.875,339.5536,656708.0
2024-04-11 09:30:00,351.04,351.91,349.04,349.09,167280.0,340.3292,341.1727,338.3902,338.4387,167280.0
2024-04-11 10:00:00,349.08,349.16,345.92,345.92,165882.0,338.429,338.5066,335.3654,335.3654,165882.0
2024-04-11 10:30:00,346.07,346.8,345.79,346.02,134258.0,335.5108,336.2186,335.2394,335.4624,134258.0
2024-04-11 11:00:00,346.02,347.07,345.94,346.1,132906.0,335.4624,336.4803,335.3848,335.5399,132906.0
2024-04-11 11:30:00,346.08,349.05,346.04,349.05,335437.0,335.5205,338.3999,335.4818,338.3999,335437.0
2024-04-11 12:00:00,349.15,349.41,347.73,347.73,74972.0,338.4969,338.7489,337.1202,337.1202,74972.0
2024-04-11 12:30:00,347.8,348.8,347.71,348.26,65464.0,337.1881,338.1575,337.1008,337.634,65464.0
2024-04-11 13:00:00,348.38,349.54,348.14,349.29,100223.0,337.7504,338.875,337.5177,338.6326,100223.0
2024-04-11 13:30:00,349.26,349.48,348.2,348.69,88693.0,338.6035,338.8168,337.5759,338.0509,88693.0
2024-04-11 14:00:00,348.7,349.55,348.34,348.63,94813.0,338.0606,338.8847,337.7116,337.9927,94813.0
2024-04-11 14:30:00,348.63,348.78,347.72,348.28,81973.0,337.9927,338.1382,337.1105,337.6534,81973.0
2024-04-11 15:00:00,348.32,348.78,347.8,347.86,76958.0,337.6922,338.1382,337.1881,337.2462,76958.0
2024-04-11 15:30:00,347.86,348.02,347.08,347.31,290809.0,337.2462,337.4013,336.49,336.713,290809.0
2024-04-12 09:30:00,346.12,346.12,343.55,344.14,204922.0,335.5593,335.5593,333.0677,333.6397,204922.0
2024-04-12 10:00:00,344.25,344.25,343.05,343.1,116654.0,333.7464,333.7464,332.583,332.6315,116654.0
2024-04-12 10:30:00,343.06,344.3,342.6,343.9,118631.0,332.5927,333.7948,332.1467,333.4071,118631.0
2024-04-12 11:00:00,343.96,344.75,343.78,344.25,91078.0,333.4652,334.2311,333.2907,333.7464,91078.0
2024-04-12 11:30:00,344.26,344.73,343.76,344.21,77450.0,333.7561,334.2117,333.2713,333.7076,77450.0
2024-04-12 12:00:00,344.21,344.66,343.64,343.93,78108.0,333.7076,334.1439,333.155,333.4361,78108.0
2024-04-12 12:30:00,344.01,344.26,343.51,343.56,56147.0,333.5137,333.7561,333.029,333.0774,56147.0
2024-04-12 13:00:00,343.59,343.84,342.68,342.76,48881.0,333.1065,333.3489,332.2243,332.3018,48881.0
2024-04-12 13:30:00,342.75,343.77,342.47,343.27,53318.0,332.2921,333.281,332.0207,332.7963,53318.0
2024-04-12 14:00:00,343.16,344.0,342.84,343.2,102170.0,332.6896,333.504,332.3794,332.7284,102170.0
2024-04-12 14:30:00,343.17,343.33,342.66,342.67,76697.0,332.6993,332.8544,332.2049,332.2146,76697.0
2024-04-12 15:00:00,342.64,342.64,341.51,341.51,98987.0,332.1855,332.1855,331.09,331.09,98987.0
2024-04-12 15:30:00,341.57,342.88,341.54,342.86,523245.0,331.1481,332.4182,331.1191,332.3988,523245.0
2024-04-15 09:30:00,345.92,346.08,342.3,343.39,304204.0,335.3654,335.5205,331.8559,332.9126,304204.0
2024-04-15 10:00:00,343.44,343.44,340.55,340.97,133259.0,332.9611,332.9611,330.1593,330.5665,133259.0
2024-04-15 10:30:00,340.83,341.41,340.57,340.64,85637.0,330.4307,330.993,330.1787,330.2465,85637.0
2024-04-15 11:00:00,340.63,340.96,340.2,340.56,145057.0,330.2368,330.5568,329.8199,330.169,145057.0
2024-04-15 11:30:00,340.62,341.82,340.52,341.28,141958.0,330.2271,331.3905,330.1302,330.867,141958.0
2024-04-15 12:00:00,341.3,341.74,340.32,340.45,281023.0,330.8864,331.313,329.9363,330.0623,281023.0
2024-04-15 12:30:00,340.46,340.46,339.76,339.99,137279.0,330.072,330.072,329.3934,329.6164,137279.0
2024-04-15 13:00:00,339.99,340.37,338.63,338.63,59647.0,329.6164,329.9848,328.2978,328.2978,59647.0
2024-04-15 13:30:00,338.61,339.45,337.64,338.63,102325.0,328.2785,329.0928,327.3381,328.2978,102325.0
2024-04-15 14:00:00,338.51,338.76,338.1,338.39,75963.0,328.1815,328.4239,327.784,328.0652,75963.0
2024-04-15 14:30:00,338.37,338.94,337.9,338.2,135873.0,328.0458,328.5984,327.5901,327.881,135873.0
2024-04-15 15:00:00,338.24,338.55,337.19,337.5,106279.0,327.9197,328.2203,326.9018,327.2023,106279.0
2024-04-15 15:30:00,337.58,338.63,337.34,337.93,504215.0,327.2799,328.2978,327.0472,327.6192,504215.0
2024-04-16 09:30:00,336.82,338.11,334.72,336.35,226132.0,326.5431,327.7937,324.5071,326.0874,226132.0
2024-04-16 10:00:00,336.28,336.53,335.66,335.87,145762.0,326.0196,326.2619,325.4185,325.6221,145762.0
2024-04-16 10:30:00,335.86,336.09,334.96,335.6,311542.0,325.6124,325.8353,324.7398,325.3603,311542.0
2024-04-16 11:00:00,335.67,336.41,335.37,336.04,140528.0,325.4282,326.1456,325.1373,325.7869,140528.0
2024-04-16 11:30:00,336.02,337.27,335.48,336.26,211757.0,325.7675,326.9793,325.244,326.0002,211757.0
2024-04-16 12:00:00,336.14,336.66,335.69,335.69,126421.0,325.8838,326.388,325.4476,325.4476,126421.0
2024-04-16 12:30:00,335.76,336.02,335.0,335.0,84371.0,325.5154,325.7675,324.7786,324.7786,84371.0
2024-04-16 13:00:00,335.0,335.52,334.5,334.55,107872.0,324.7786,325.2827,324.2939,324.3423,107872.0
2024-04-16 13:30:00,334.61,335.02,333.65,334.53,92603.0,324.4005,324.798,323.4698,324.3229,92603.0
2024-04-16 14:00:00,334.49,335.95,332.96,333.3,129639.0,324.2842,325.6996,322.8008,323.1305,129639.0
2024-04-16 14:30:00,333.39,334.89,333.38,334.52,162639.0,323.2177,324.672,323.208,324.3133,162639.0
2024-04-16 15:00:00,334.52,335.39,333.93,335.03,206631.0,324.3133,325.1567,323.7413,324.8077,206631.0
2024-04-16 15:30:00,335.03,335.35,333.51,334.83,459885.0,324.8077,325.1179,323.3341,324.6138,459885.0
2024-04-17 09:30:00,336.78,337.25,334.47,335.65,175173.0,326.5043,326.96,324.2648,325.4088,175173.0
2024-04-17 10:00:00,335.65,335.65,333.83,334.6,126778.0,325.4088,325.4088,323.6443,324.3908,126778.0
2024-04-17 10:30:00,334.61,334.61,333.12,333.81,100112.0,324.4005,324.4005,322.956,323.6249,100112.0
2024-04-17 11:00:00,333.82,334.31,333.01,333.2,76560.0,323.6346,324.1097,322.8493,323.0335,76560.0
2024-04-17 11:30:00,333.19,333.5,332.48,333.0,105433.0,323.0238,323.3244,322.3355,322.8396,105433.0
2024-04-17 12:00:00,332.97,333.05,332.13,332.56,173029.0,322.8105,322.8881,321.9962,322.4131,173029.0
2024-04-17 12:30:00,332.54,332.62,331.94,332.31,67867.0,322.3937,322.4712,321.812,322.1707,67867.0
2024-04-17 13:00:00,332.31,333.28,332.25,333.04,145581.0,322.1707,323.1111,322.1125,322.8784,145581.0
2024-04-17 13:30:00,333.04,334.61,332.71,334.49,144188.0,322.8784,324.4005,322.5585,324.2842,144188.0
2024-04-17 14:00:00,334.49,334.58,333.44,334.0,131616.0,324.2842,324.3714,323.2662,323.8091,131616.0
2024-04-17 14:30:00,334.01,335.24,333.8,334.29,99824.0,323.8188,325.0113,323.6152,324.0903,99824.0
2024-04-17 15:00:00,334.29,334.29,332.57,333.0,130225.0,324.0903,324.0903,322.4227,322.8396,130225.0
2024-04-17 15:30:00,333.0,333.61,332.31,332.69,452996.0,322.8396,323.431,322.1707,322.5391,452996.0
2024-04-18 09:30:00,335.65,336.2,333.55,335.51,253744.0,325.4088,325.942,323.3728,325.273,253744.0
2024-04-18 10:00:00,335.6,336.0,333.84,335.79,104617.0,325.3603,325.7481,323.654,325.5445,104617.0
2024-04-18 10:30:00,335.73,335.96,334.97,335.63,113019.0,325.4863,325.7093,324.7495,325.3894,113019.0
2024-04-18 11:00:00,335.67,336.95,335.67,336.34,103447.0,325.4282,326.6691,325.4282,326.0777,103447.0
2024-04-18 11:30:00,336.36,336.82,335.01,335.02,112407.0,326.0971,326.5431,324.7883,324.798,112407.0
2024-04-18 12:00:00,335.06,335.57,334.6,334.87,87650.0,324.8368,325.3312,324.3908,324.6526,87650.0
2024-04-18 12:30:00,334.96,334.98,333.27,333.47,70795.0,324.7398,324.7592,323.1014,323.2953,70795.0
2024-04-18 13:00:00,333.43,333.57,332.32,333.0,76864.0,323.2565,323.3922,322.1804,322.8396,76864.0
2024-04-18 13:30:00,332.92,333.05,331.96,333.05,92572.0,322.7621,322.8881,321.8314,322.8881,92572.0
2024-04-18 14:00:00,332.98,332.98,332.0,332.11,134620.0,322.8202,322.8202,321.8701,321.9768,134620.0
2024-04-18 14:30:00,332.11,332.41,331.32,331.73,150825.0,321.9768,322.2676,321.2109,321.6084,150825.0
2024-04-18 15:00:00,331.75,332.65,331.75,332.26,147618.0,321.6278,322.5003,321.6278,322.1222,147618.0
2024-04-18 15:30:00,332.38,333.48,331.96,332.87,476583.0,322.2385,323.305,321.8314,322.7136,476583.0
2024-04-19 09:30:00,334.71,335.28,333.7,335.22,302941.0,324.4975,325.0501,323.5183,324.9919,302941.0
2024-04-19 10:00:00,335.15,335.87,334.5,335.87,102983.0,324.924,325.6221,324.2939,325.6221,102983.0
2024-04-19 10:30:00,335.58,335.71,333.83,333.92,80322.0,325.3409,325.4669,323.6443,323.7316,80322.0
2024-04-19 11:00:00,333.82,334.21,333.33,334.17,75633.0,323.6346,324.0127,323.1596,323.9739,75633.0
2024-04-19 11:30:00,334.1,334.4,333.33,333.35,67368.0,323.9061,324.1969,323.1596,323.1789,67368.0
2024-04-19 12:00:00,333.3,333.85,332.58,332.84,64456.0,323.1305,323.6637,322.4324,322.6845,64456.0
2024-04-19 12:30:00,332.84,334.8,332.66,334.71,47775.0,322.6845,324.5847,322.51,324.4975,47775.0
2024-04-19 13:00:00,334.68,335.3,334.44,334.52,41779.0,324.4684,325.0695,324.2357,324.3133,41779.0
2024-04-19 13:30:00,334.54,335.65,334.25,335.0,50424.0,324.3326,325.4088,324.0515,324.7786,50424.0
2024-04-19 14:00:00,335.12,335.12,333.99,334.07,58733.0,324.8949,324.8949,323.7994,323.877,58733.0
2024-04-19 14:30:00,333.96,334.37,333.05,333.6,69892.0,323.7703,324.1678,322.8881,323.4213,69892.0
2024-04-19 15:00:00,333.59,334.68,333.38,334.39,78219.0,323.4116,324.4684,323.208,324.1872,78219.0
2024-04-19 15:30:00,334.41,335.71,333.79,335.35,291670.0,324.2066,325.4669,323.6055,325.1179,291670.0
2024-04-22 09:30:00,338.22,339.45,334.98,335.99,152148.0,327.9004,329.0928,324.7592,325.7384,152148.0
2024-04-22 10:00:00,336.09,336.9,335.32,335.52,57799.0,325.8353,326.6206,325.0888,325.2827,57799.0
2024-04-22 10:30:00,335.56,335.59,334.39,334.51,76170.0,325.3215,325.3506,324.1872,324.3036,76170.0
2024-04-22 11:00:00,334.5,334.92,333.71,334.12,116767.0,324.2939,324.701,323.528,323.9255,116767.0
2024-04-22 11:30:00,334.13,335.02,333.82,335.02,48051.0,323.9352,324.798,323.6346,324.798,48051.0
2024-04-22 12:00:00,335.09,335.95,335.07,335.61,55984.0,324.8659,325.6996,324.8465,325.37,55984.0
2024-04-22 12:30:00,335.64,336.01,335.09,335.63,88134.0,325.3991,325.7578,324.8659,325.3894,88134.0
2024-04-22 13:00:00,335.69,336.32,335.53,336.3,49776.0,325.4476,326.0583,325.2924,326.0389,49776.0
2024-04-22 13:30:00,336.34,337.87,336.15,337.53,60897.0,326.0777,327.561,325.8935,327.2314,60897.0
2024-04-22 14:00:00,337.55,338.1,337.3,337.65,102724.0,327.2508,327.784,327.0084,327.3477,102724.0
2024-04-22 14:30:00,337.66,338.01,337.13,337.33,43087.0,327.3574,327.6968,326.8436,327.0375,43087.0
2024-04-22 15:00:00,337.34,337.37,336.61,336.94,57089.0,327.0472,327.0763,326.3395,326.6594,57089.0
2024-04-22 15:30:00,336.95,336.95,335.28,336.12,270262.0,326.6691,326.6691,325.0501,325.8644,270262.0
2024-04-23 09:30:00,338.0,339.47,336.29,337.12,133295.0,327.6871,329.1122,326.0292,326.8339,133295.0
2024-04-23 10:00:00,336.93,338.29,336.69,337.21,89818.0,326.6497,327.9682,326.417,326.9212,89818.0
2024-04-23 10:30:00,337.1,338.1,336.49,338.01,144505.0,326.8145,327.784,326.2231,327.6968,144505.0
2024-04-23 11:00:00,337.99,339.08,337.18,339.02,447432.0,327.6774,328.7341,326.8921,328.6759,447432.0
2024-04-23 11:30:00,339.09,339.09,337.85,338.44,103136.0,328.7438,328.7438,327.5416,328.1136,103136.0
2024-04-23 12:00:00,338.44,339.16,338.34,339.03,76778.0,328.1136,328.8117,328.0167,328.6856,76778.0
2024-04-23 12:30:00,339.01,339.49,338.71,338.77,73913.0,328.6663,329.1316,328.3754,328.4336,73913.0
2024-04-23 13:00:00,338.78,339.4,338.67,339.3,43915.0,328.4433,329.0444,328.3366,328.9474,43915.0
2024-04-23 13:30:00,339.27,339.69,339.1,339.59,43479.0,328.9183,329.3255,328.7535,329.2286,43479.0
2024-04-23 14:00:00,339.54,339.88,339.4,339.69,61102.0,329.1801,329.5097,329.0444,329.3255,61102.0
2024-04-23 14:30:00,339.74,340.19,339.34,339.65,66430.0,329.374,329.8102,328.9862,329.2867,66430.0
2024-04-23 15:00:00,339.65,340.0,338.97,339.36,90454.0,329.2867,329.626,328.6275,329.0056,90454.0
2024-04-23 15:30:00,339.33,340.1,338.84,339.01,511839.0,328.9765,329.723,328.5014,328.6663,511839.0
2024-04-24 09:30:00,337.07,337.55,333.12,335.9,321585.0,326.7854,327.2508,322.956,325.6511,321585.0
2024-04-24 10:00:00,335.88,336.07,333.34,334.52,82615.0,325.6318,325.816,323.1693,324.3133,82615.0
2024-04-24 10:30:00,334.57,334.57,333.26,333.74,93494.0,324.3617,324.3617,323.0917,323.557,93494.0
2024-04-24 11:00:00,333.75,333.85,332.91,333.05,93465.0,323.5667,323.6637,322.7524,322.8881,93465.0
2024-04-24 11:30:00,333.1,333.52,332.37,332.72,125554.0,322.9366,323.3438,322.2289,322.5682,125554.0
2024-04-24 12:00:00,332.68,333.56,332.59,333.39,108917.0,322.5294,323.3825,322.4421,323.2177,108917.0
2024-04-24 12:30:00,333.44,333.44,331.82,332.49,98409.0,323.2662,323.2662,321.6956,322.3452,98409.0
2024-04-24 13:00:00,332.35,332.46,331.94,332.01,101154.0,322.2095,322.3161,321.812,321.8798,101154.0
2024-04-24 13:30:00,332.04,333.11,332.01,333.03,124263.0,321.9089,322.9463,321.8798,322.8687,124263.0
2024-04-24 14:00:00,333.0,333.09,332.14,332.62,127127.0,322.8396,322.9269,322.0059,322.4712,127127.0
2024-04-24 14:30:00,332.69,333.0,332.35,332.54,73643.0,322.5391,322.8396,322.2095,322.3937,73643.0
2024-04-24 15:00:00,332.51,332.85,332.14,332.5,148198.0,322.3646,322.6942,322.0059,322.3549,148198.0
2024-04-24 15:30:00,332.49,333.18,332.18,332.88,284663.0,322.3452,323.0141,322.0446,322.7233,284663.0
2024-04-25 09:30:00,329.72,329.88,326.9,327.66,296361.0,319.6597,319.8148,316.9257,317.6626,296361.0
2024-04-25 10:00:00,327.59,329.6,327.32,329.26,135168.0,317.5947,319.5434,317.3329,319.2137,135168.0
2024-04-25 10:30:00,329.4,330.95,329.4,330.13,157003.0,319.3495,320.8522,319.3495,320.0572,157003.0
2024-04-25 11:00:00,330.14,331.3,330.13,331.1,158368.0,320.0669,321.1915,320.0572,320.9976,158368.0
2024-04-25 11:30:00,331.04,331.48,330.76,331.36,68501.0,320.9394,321.366,320.668,321.2497,68501.0
2024-04-25 12:00:00,331.33,332.48,331.31,332.35,85900.0,321.2206,322.3355,321.2012,322.2095,85900.0
2024-04-25 12:30:00,332.34,332.34,331.72,332.09,72940.0,322.1998,322.1998,321.5987,321.9574,72940.0
2024-04-25 13:00:00,332.24,332.25,331.47,331.73,56905.0,322.1028,322.1125,321.3563,321.6084,56905.0
2024-04-25 13:30:00,331.72,332.91,331.71,332.72,61470.0,321.5987,322.7524,321.589,322.5682,61470.0
2024-04-25 14:00:00,332.71,332.8,331.99,332.0,46164.0,322.5585,322.6457,321.8604,321.8701,46164.0
2024-04-25 14:30:00,332.2,332.44,331.51,332.05,59634.0,322.064,322.2967,321.3951,321.9186,59634.0
2024-04-25 15:00:00,332.09,332.76,331.92,332.64,95860.0,321.9574,322.607,321.7926,322.4906,95860.0
2024-04-25 15:30:00,332.58,332.6,331.46,331.98,292680.0,322.4324,322.4518,321.3466,321.8508,292680.0
2024-04-26 09:30:00,331.0,335.13,330.99,334.09,182305.0,320.9007,324.9046,320.891,323.8964,182305.0
2024-04-26 10:00:00,334.23,335.83,334.01,335.49,96732.0,324.0321,325.5833,323.8188,325.2537,96732.0
2024-04-26 10:30:00,335.56,335.76,334.6,334.64,83794.0,325.3215,325.5154,324.3908,324.4296,83794.0
2024-04-26 11:00:00,334.69,334.7,333.4,333.77,63968.0,324.4781,324.4878,323.2274,323.5861,63968.0
2024-04-26 11:30:00,333.78,334.4,333.54,334.05,52058.0,323.5958,324.1969,323.3632,323.8576,52058.0
2024-04-26 12:00:00,333.97,334.52,333.78,334.07,34991.0,323.78,324.3133,323.5958,323.877,34991.0
2024-04-26 12:30:00,334.09,334.42,333.75,334.39,36478.0,323.8964,324.2163,323.5667,324.1872,36478.0
2024-04-26 13:00:00,334.4,334.41,333.72,334.22,49512.0,324.1969,324.2066,323.5377,324.0224,49512.0
2024-04-26 13:30:00,334.28,334.63,334.01,334.3,29702.0,324.0806,324.4199,323.8188,324.1,29702.0
2024-04-26 14:00:00,334.3,334.77,334.27,334.5,41565.0,324.1,324.5556,324.0709,324.2939,41565.0
2024-04-26 14:30:00,334.53,334.76,334.27,334.56,42075.0,324.3229,324.5459,324.0709,324.352,42075.0
2024-04-26 15:00:00,334.55,334.89,334.28,334.79,45725.0,324.3423,324.672,324.0806,324.575,45725.0
2024-04-26 15:30:00,334.81,335.36,334.3,335.05,231903.0,324.5944,325.1276,324.1,324.8271,231903.0
2024-04-29 09:30:00,335.0,337.34,334.48,335.61,261229.0,324.7786,327.0472,324.2745,325.37,261229.0
2024-04-29 10:00:00,335.52,335.73,334.66,335.13,98221.0,325.2827,325.4863,324.449,324.9046,98221.0
2024-04-29 10:30:00,335.13,335.39,334.25,334.42,51398.0,324.9046,325.1567,324.0515,324.2163,51398.0
2024-04-29 11:00:00,334.48,335.28,334.14,335.16,44723.0,324.2745,325.0501,323.9448,324.9337,44723.0
2024-04-29 11:30:00,335.07,335.25,334.6,334.99,27737.0,324.8465,325.021,324.3908,324.7689,27737.0
2024-04-29 12:00:00,334.92,335.92,334.85,335.79,37034.0,324.701,325.6705,324.6332,325.5445,37034.0
2024-04-29 12:30:00,335.81,336.13,335.64,335.99,42091.0,325.5639,325.8741,325.3991,325.7384,42091.0
2024-04-29 13:00:00,336.02,336.21,335.67,335.82,36623.0,325.7675,325.9517,325.4282,325.5736,36623.0
2024-04-29 13:30:00,335.88,336.34,335.61,335.94,30372.0,325.6318,326.0777,325.37,325.6899,30372.0
2024-04-29 14:00:00,335.94,336.29,335.7,335.84,37379.0,325.6899,326.0292,325.4572,325.593,37379.0
2024-04-29 14:30:00,335.77,336.35,335.16,336.24,76366.0,325.5251,326.0874,324.9337,325.9808,76366.0
2024-04-29 15:00:00,336.25,336.25,334.72,335.24,70851.0,325.9905,325.9905,324.5071,325.0113,70851.0
2024-04-29 15:30:00,335.22,336.8,335.1,336.8,179535.0,324.9919,326.5237,324.8756,326.5237,179535.0
2024-04-30 09:30:00,335.72,337.44,333.2,333.52,160295.0,325.4766,327.1442,323.0335,323.3438,160295.0
2024-04-30 10:00:00,333.6,335.3,333.54,334.15,76414.0,323.4213,325.0695,323.3632,323.9545,76414.0
2024-04-30 10:30:00,334.22,335.94,333.8,335.43,79411.0,324.0224,325.6899,323.6152,325.1955,79411.0
2024-04-30 11:00:00,335.44,335.48,333.53,334.18,63596.0,325.2052,325.244,323.3535,323.9836,63596.0
2024-04-30 11:30:00,334.22,334.5,333.63,334.24,44636.0,324.0224,324.2939,323.4504,324.0418,44636.0
2024-04-30 12:00:00,334.22,334.39,333.74,334.3,64758.0,324.0224,324.1872,323.557,324.1,64758.0
2024-04-30 12:30:00,334.3,334.32,332.86,333.52,86400.0,324.1,324.1194,322.7039,323.3438,86400.0
2024-04-30 13:00:00,333.52,333.8,332.89,333.55,66625.0,323.3438,323.6152,322.733,323.3728,66625.0
2024-04-30 13:30:00,333.56,334.29,333.5,334.2,52997.0,323.3825,324.0903,323.3244,324.003,52997.0
2024-04-30 14:00:00,334.21,334.74,333.46,333.52,121396.0,324.0127,324.5265,323.2856,323.3438,121396.0
2024-04-30 14:30:00,333.48,334.27,333.16,334.03,74689.0,323.305,324.0709,322.9947,323.8382,74689.0
2024-04-30 15:00:00,334.01,334.51,333.89,334.3,81836.0,323.8188,324.3036,323.7025,324.1,81836.0
2024-04-30 15:30:00,334.19,334.81,333.95,334.08,286872.0,323.9933,324.5944,323.7606,323.8867,286872.0
2024-05-01 09:30:00,333.01,333.88,330.26,330.31,144483.0,322.8493,323.6928,320.1832,320.2317,144483.0
2024-05-01 10:00:00,330.4,330.66,329.43,330.29,123352.0,320.319,320.571,319.3786,320.2123,123352.0
2024-05-01 10:30:00,330.36,331.32,330.01,331.25,51382.0,320.2802,321.2109,319.9409,321.143,51382.0
2024-05-01 11:00:00,331.31,331.63,330.46,330.99,71219.0,321.2012,321.5114,320.3771,320.891,71219.0
2024-05-01 11:30:00,331.01,331.35,330.67,330.76,47132.0,320.9103,321.24,320.5807,320.668,47132.0
2024-05-01 12:00:00,330.66,331.72,330.51,331.4,43432.0,320.571,321.5987,320.4256,321.2884,43432.0
2024-05-01 12:30:00,331.27,331.4,330.9,331.13,22972.0,321.1624,321.2884,320.8037,321.0267,22972.0
2024-05-01 13:00:00,331.0,331.39,330.67,331.16,29162.0,320.9007,321.2788,320.5807,321.0558,29162.0
2024-05-01 13:30:00,331.16,331.51,331.04,331.25,144127.0,321.0558,321.3951,320.9394,321.143,144127.0
2024-05-01 14:00:00,331.39,332.45,331.25,331.9,113345.0,321.2788,322.3064,321.143,321.7732,113345.0
2024-05-01 14:30:00,331.93,334.3,330.77,333.89,326462.0,321.8023,324.1,320.6777,323.7025,326462.0
2024-05-01 15:00:00,334.07,335.4,333.96,334.57,94090.0,323.877,325.1664,323.7703,324.3617,94090.0
2024-05-01 15:30:00,334.62,334.62,331.47,331.79,291872.0,324.4102,324.4102,321.3563,321.6665,291872.0
2024-05-02 09:30:00,335.5,336.0,331.84,332.07,132118.0,325.2633,325.7481,321.715,321.938,132118.0
2024-05-02 10:00:00,332.24,332.97,330.97,332.53,118092.0,322.1028,322.8105,320.8716,322.384,118092.0
2024-05-02 10:30:00,332.46,333.33,331.53,332.93,63489.0,322.3161,323.1596,321.4145,322.7718,63489.0
2024-05-02 11:00:00,333.04,333.73,332.64,332.95,101668.0,322.8784,323.5474,322.4906,322.7912,101668.0
2024-05-02 11:30:00,332.99,333.0,332.31,332.71,52046.0,322.8299,322.8396,322.1707,322.5585,52046.0
2024-05-02 12:00:00,332.67,332.89,331.83,332.27,34153.0,322.5197,322.733,321.7053,322.1319,34153.0
2024-05-02 12:30:00,332.25,332.7,331.74,332.5,33572.0,322.1125,322.5488,321.6181,322.3549,33572.0
2024-05-02 13:00:00,332.56,333.65,332.27,333.65,34465.0,322.4131,323.4698,322.1319,323.4698,34465.0
2024-05-02 13:30:00,333.67,333.82,333.09,333.69,43533.0,323.4892,323.6346,322.9269,323.5086,43533.0
2024-05-02 14:00:00,333.7,334.35,333.51,334.33,44271.0,323.5183,324.1484,323.3341,324.129,44271.0
2024-05-02 14:30:00,334.36,335.13,334.28,334.76,66802.0,324.1581,324.9046,324.0806,324.5459,66802.0
2024-05-02 15:00:00,334.81,335.59,334.7,335.02,126186.0,324.5944,325.3506,324.4878,324.798,126186.0
2024-05-02 15:30:00,334.99,335.7,334.1,335.67,391416.0,324.7689,325.4572,323.9061,325.4282,391416.0
2024-05-03 09:30:00,341.28,346.88,341.28,345.79,641023.0,330.867,336.2961,330.867,335.2394,641023.0
2024-05-03 10:00:00,346.06,346.8,342.83,344.0,351564.0,335.5011,336.2186,332.3697,333.504,351564.0
2024-05-03 10:30:00,344.06,344.39,341.46,341.46,144392.0,333.5622,333.8821,331.0415,331.0415,144392.0
2024-05-03 11:00:00,341.55,341.87,340.75,340.88,77573.0,331.1288,331.439,330.3532,330.4792,77573.0
2024-05-03 11:30:00,340.87,341.63,340.75,341.41,54444.0,330.4695,331.2063,330.3532,330.993,54444.0
2024-05-03 12:00:00,341.47,341.96,340.95,341.24,36947.0,331.0512,331.5262,330.5471,330.8282,36947.0
2024-05-03 12:30:00,341.31,341.5,340.75,340.89,32905.0,330.8961,331.0803,330.3532,330.4889,32905.0
2024-05-03 13:00:00,340.97,341.07,340.47,340.59,56717.0,330.5665,330.6634,330.0817,330.198,56717.0
2024-05-03 13:30:00,340.57,341.55,340.37,341.31,67542.0,330.1787,331.1288,329.9848,330.8961,67542.0
2024-05-03 14:00:00,341.3,341.73,341.15,341.45,68917.0,330.8864,331.3033,330.741,331.0318,68917.0
2024-05-03 14:30:00,341.46,341.9,341.12,341.45,74142.0,331.0415,331.4681,330.7119,331.0318,74142.0
2024-05-03 15:00:00,341.49,342.4,341.3,342.29,121854.0,331.0706,331.9528,330.8864,331.8462,121854.0
2024-05-03 15:30:00,342.29,343.24,341.83,342.97,352831.0,331.8462,332.7672,331.4002,332.5054,352831.0
2024-05-06 09:30:00,346.0,346.38,341.54,342.56,213552.0,335.443,335.8114,331.1191,332.1079,213552.0
2024-05-06 10:00:00,342.57,343.81,342.57,343.15,101034.0,332.1176,333.3198,332.1176,332.6799,101034.0
2024-05-06 10:30:00,343.19,343.69,342.65,342.72,86556.0,332.7187,333.2035,332.1952,332.2631,86556.0
2024-05-06 11:00:00,342.77,342.84,341.51,342.0,156738.0,332.3115,332.3794,331.09,331.565,156738.0
2024-05-06 11:30:00,342.0,342.0,341.03,341.44,93896.0,331.565,331.565,330.6246,331.0221,93896.0
2024-05-06 12:00:00,341.43,341.48,340.72,341.09,71190.0,331.0124,331.0609,330.3241,330.6828,71190.0
2024-05-06 12:30:00,341.09,341.26,340.44,341.21,68013.0,330.6828,330.8476,330.0526,330.7991,68013.0
2024-05-06 13:00:00,341.26,342.04,341.23,341.66,68841.0,330.8476,331.6038,330.8185,331.2354,68841.0
2024-05-06 13:30:00,341.63,342.27,341.49,342.13,73747.0,331.2063,331.8268,331.0706,331.6911,73747.0
2024-05-06 14:00:00,342.13,342.51,341.93,342.33,111178.0,331.6911,332.0595,331.4972,331.885,111178.0
2024-05-06 14:30:00,342.32,342.64,341.9,342.25,107875.0,331.8753,332.1855,331.4681,331.8074,107875.0
2024-05-06 15:00:00,342.26,342.33,341.12,341.21,112128.0,331.8171,331.885,330.7119,330.7991,112128.0
2024-05-06 15:30:00,341.21,342.4,341.1,342.33,398827.0,330.7991,331.9528,330.6925,331.885,398827.0
2024-05-07 09:30:00,343.6,345.54,343.47,345.04,132652.0,333.1162,334.997,332.9902,334.5123,132652.0
2024-05-07 10:00:00,345.02,345.51,344.09,344.23,94730.0,334.4929,334.9679,333.5913,333.727,94730.0
2024-05-07 10:30:00,344.1,344.34,342.6,342.6,160835.0,333.6009,333.8336,332.1467,332.1467,160835.0
2024-05-07 11:00:00,342.71,343.0,341.69,341.87,95691.0,332.2534,332.5345,331.2645,331.439,95691.0
2024-05-07 11:30:00,341.86,342.21,341.32,341.59,58268.0,331.4293,331.7686,330.9058,331.1675,58268.0
2024-05-07 12:00:00,341.61,342.43,341.3,342.38,85690.0,331.1869,331.9819,330.8864,331.9334,85690.0
2024-05-07 12:30:00,342.43,342.55,341.59,341.7,83436.0,331.9819,332.0982,331.1675,331.2742,83436.0
2024-05-07 13:00:00,341.68,342.26,341.35,341.52,53998.0,331.2548,331.8171,330.9349,331.0997,53998.0
2024-05-07 13:30:00,341.56,341.56,340.65,340.73,47295.0,331.1384,331.1384,330.2562,330.3338,47295.0
2024-05-07 14:00:00,340.81,341.23,340.64,341.06,48900.0,330.4113,330.8185,330.2465,330.6537,48900.0
2024-05-07 14:30:00,341.02,341.1,340.38,340.75,64159.0,330.6149,330.6925,329.9945,330.3532,64159.0
2024-05-07 15:00:00,340.77,341.08,340.52,341.05,53745.0,330.3726,330.6731,330.1302,330.644,53745.0
2024-05-07 15:30:00,341.05,341.49,340.51,340.64,259263.0,330.644,331.0706,330.1205,330.2465,259263.0
2024-05-08 09:30:00,338.78,340.44,337.63,339.93,193860.0,328.4433,330.0526,327.3284,329.5582,193860.0
2024-05-08 10:00:00,339.85,339.93,338.72,339.21,88263.0,329.4806,329.5582,328.3851,328.8602,88263.0
2024-05-08 10:30:00,339.16,339.28,338.36,339.16,54012.0,328.8117,328.928,328.0361,328.8117,54012.0
2024-05-08 11:00:00,339.16,340.13,338.99,339.98,57934.0,328.8117,329.7521,328.6469,329.6067,57934.0
2024-05-08 11:30:00,339.98,340.28,339.8,339.86,43329.0,329.6067,329.8975,329.4321,329.4903,43329.0
2024-05-08 12:00:00,339.88,339.94,339.2,339.61,47442.0,329.5097,329.5679,328.8505,329.2479,47442.0
2024-05-08 12:30:00,339.66,339.74,338.64,339.0,95878.0,329.2964,329.374,328.3075,328.6566,95878.0
2024-05-08 13:00:00,338.98,339.06,338.17,338.58,89520.0,328.6372,328.7147,327.8519,328.2494,89520.0
2024-05-08 13:30:00,338.53,339.48,338.37,339.38,70010.0,328.2009,329.1219,328.0458,329.025,70010.0
2024-05-08 14:00:00,339.38,339.69,339.22,339.44,83871.0,329.025,329.3255,328.8698,329.0831,83871.0
2024-05-08 14:30:00,339.43,339.5,338.42,338.54,67736.0,329.0734,329.1413,328.0943,328.2106,67736.0
2024-05-08 15:00:00,338.57,339.11,338.33,339.04,67907.0,328.2397,328.7632,328.007,328.6953,67907.0
2024-05-08 15:30:00,339.03,339.57,338.56,338.73,332850.0,328.6856,329.2092,328.23,328.3948,332850.0
2024-05-09 09:30:00,339.25,343.92,338.88,343.81,395717.0,328.8989,333.4264,328.5402,333.3198,395717.0
2024-05-09 10:00:00,343.72,345.15,343.42,345.14,117874.0,333.2325,334.6189,332.9417,334.6092,117874.0
2024-05-09 10:30:00,344.96,345.51,344.48,344.64,85226.0,334.4347,334.9679,333.9694,334.1245,85226.0
2024-05-09 11:00:00,344.7,345.13,344.57,345.1,79768.0,334.1826,334.5995,334.0566,334.5704,79768.0
2024-05-09 11:30:00,345.06,345.5,344.25,344.58,53992.0,334.5317,334.9582,333.7464,334.0663,53992.0
2024-05-09 12:00:00,344.54,345.16,344.27,344.92,50916.0,334.0275,334.6286,333.7658,334.3959,50916.0
2024-05-09 12:30:00,344.94,345.41,344.49,345.16,72627.0,334.4153,334.871,333.979,334.6286,72627.0
2024-05-09 13:00:00,345.13,345.9,344.85,345.8,74131.0,334.5995,335.346,334.3281,335.2491,74131.0
2024-05-09 13:30:00,345.79,346.38,345.52,346.17,63446.0,335.2394,335.8114,334.9776,335.6078,63446.0
2024-05-09 14:00:00,346.15,346.6,345.77,346.6,68215.0,335.5884,336.0247,335.22,336.0247,68215.0
2024-05-09 14:30:00,346.56,346.84,346.19,346.5,69669.0,335.9859,336.2573,335.6272,335.9277,69669.0
2024-05-09 15:00:00,346.5,347.34,346.42,347.26,82499.0,335.9277,336.7421,335.8502,336.6645,82499.0
2024-05-09 15:30:00,347.24,348.01,346.92,347.43,359734.0,336.6451,337.3916,336.3349,336.8293,359734.0
2024-05-10 09:30:00,347.46,349.08,346.54,348.88,199965.0,336.8584,338.429,335.9665,338.2351,199965.0
2024-05-10 10:00:00,348.8,349.81,347.89,348.5,165981.0,338.1575,339.1367,337.2753,337.8667,165981.0
2024-05-10 10:30:00,348.55,348.59,347.14,347.69,186683.0,337.9152,337.954,336.5482,337.0814,186683.0
2024-05-10 11:00:00,347.75,347.75,345.39,345.8,119190.0,337.1396,337.1396,334.8516,335.2491,119190.0
2024-05-10 11:30:00,345.72,346.56,345.54,346.36,94279.0,335.1715,335.9859,334.997,335.792,94279.0
2024-05-10 12:00:00,346.34,346.35,345.34,345.4,55919.0,335.7726,335.7823,334.8031,334.8613,55919.0
2024-05-10 12:30:00,345.35,347.31,345.34,345.69,73359.0,334.8128,336.713,334.8031,335.1424,73359.0
2024-05-10 13:00:00,345.66,345.92,345.09,345.53,87132.0,335.1134,335.3654,334.5607,334.9873,87132.0
2024-05-10 13:30:00,345.6,345.77,345.06,345.19,99232.0,335.0552,335.22,334.5317,334.6577,99232.0
2024-05-10 14:00:00,345.19,345.2,344.69,345.06,102838.0,334.6577,334.6674,334.1729,334.5317,102838.0
2024-05-10 14:30:00,345.09,345.53,344.81,345.23,71045.0,334.5607,334.9873,334.2893,334.6965,71045.0
2024-05-10 15:00:00,345.23,345.9,345.03,345.72,84276.0,334.6965,335.346,334.5026,335.1715,84276.0
2024-05-10 15:30:00,345.75,346.93,345.5,346.32,289899.0,335.2006,336.3446,334.9582,335.7532,289899.0
2024-05-13 09:30:00,348.06,348.79,344.65,345.15,248684.0,337.4401,338.1478,334.1342,334.6189,248684.0
2024-05-13 10:00:00,345.15,346.69,344.36,344.79,147829.0,334.6189,336.1119,333.853,334.2699,147829.0
2024-05-13 10:30:00,344.86,345.43,344.42,344.88,86927.0,334.3378,334.8904,333.9112,334.3572,86927.0
2024-05-13 11:00:00,344.92,345.27,344.42,344.49,93394.0,334.3959,334.7353,333.9112,333.979,93394.0
2024-05-13 11:30:00,344.42,345.14,344.08,344.57,84592.0,333.9112,334.6092,333.5816,334.0566,84592.0
2024-05-13 12:00:00,344.58,344.94,343.61,343.89,81742.0,334.0663,334.4153,333.1259,333.3974,81742.0
2024-05-13 12:30:00,343.9,343.95,342.36,342.71,91965.0,333.4071,333.4555,331.914,332.2534,91965.0
2024-05-13 13:00:00,342.61,342.64,341.56,342.11,98130.0,332.1564,332.1855,331.1384,331.6717,98130.0
2024-05-13 13:30:00,342.13,342.73,341.57,341.58,122604.0,331.6911,332.2728,331.1481,331.1578,122604.0
2024-05-13 14:00:00,341.55,341.72,340.9,341.68,165676.0,331.1288,331.2936,330.4986,331.2548,165676.0
2024-05-13 14:30:00,341.67,341.91,340.49,340.8,187212.0,331.2451,331.4778,330.1011,330.4016,187212.0
2024-05-13 15:00:00,340.84,341.73,340.79,341.47,131410.0,330.4404,331.3033,330.3919,331.0512,131410.0
2024-05-13 15:30:00,341.5,342.22,340.4,340.99,403036.0,331.0803,331.7783,330.0138,330.5858,403036.0
2024-05-14 09:30:00,335.05,344.26,333.0,341.02,875916.0,324.8271,333.7561,322.8396,330.6149,875916.0
2024-05-14 10:00:00,340.87,341.3,338.1,339.31,229790.0,330.4695,330.8864,327.784,328.9571,229790.0
2024-05-14 10:30:00,339.33,339.62,336.69,338.23,240411.0,328.9765,329.2576,326.417,327.9101,240411.0
2024-05-14 11:00:00,338.31,340.44,338.31,338.6,370515.0,327.9876,330.0526,327.9876,328.2688,370515.0
2024-05-14 11:30:00,338.46,339.0,337.0,337.56,142911.0,328.133,328.6566,326.7176,327.2605,142911.0
2024-05-14 12:00:00,337.51,339.13,337.18,338.82,220046.0,327.212,328.7826,326.8921,328.4821,220046.0
2024-05-14 12:30:00,338.74,339.05,337.51,337.71,77491.0,328.4045,328.705,327.212,327.4059,77491.0
2024-05-14 13:00:00,337.76,338.0,336.83,337.71,124452.0,327.4544,327.6871,326.5528,327.4059,124452.0
2024-05-14 13:30:00,337.72,339.13,337.66,338.76,163083.0,327.4156,328.7826,327.3574,328.4239,163083.0
2024-05-14 14:00:00,338.69,339.9,338.68,339.13,129671.0,328.356,329.5291,328.3463,328.7826,129671.0
2024-05-14 14:30:00,339.24,340.79,338.91,340.67,175489.0,328.8892,330.3919,328.5693,330.2756,175489.0
2024-05-14 15:00:00,340.69,341.74,340.59,341.73,151811.0,330.295,331.313,330.198,331.3033,151811.0
2024-05-14 15:30:00,341.68,341.91,340.4,340.51,381782.0,331.2548,331.4778,330.0138,330.1205,381782.0
2024-05-15 09:30:00,345.18,350.44,345.17,346.35,472306.0,334.648,339.7475,334.6383,335.7823,472306.0
2024-05-15 10:00:00,346.32,346.72,344.69,346.61,148936.0,335.7532,336.141,334.1729,336.0344,148936.0
2024-05-15 10:30:00,346.62,348.4,346.58,347.6,143885.0,336.0441,337.7697,336.0053,336.9942,143885.0
2024-05-15 11:00:00,347.68,348.58,347.48,348.5,98907.0,337.0717,337.9443,336.8778,337.8667,98907.0
2024-05-15 11:30:00,348.57,348.62,347.6,348.31,83963.0,337.9346,337.983,336.9942,337.6825,83963.0
2024-05-15 12:00:00,348.37,348.88,348.06,348.83,115665.0,337.7407,338.2351,337.4401,338.1866,115665.0
2024-05-15 12:30:00,348.82,349.97,348.71,349.7,115039.0,338.1769,339.2918,338.0703,339.0301,115039.0
2024-05-15 13:00:00,349.75,349.78,348.86,349.27,78859.0,339.0786,339.1076,338.2157,338.6132,78859.0
2024-05-15 13:30:00,349.28,349.72,348.41,349.44,100610.0,338.6229,339.0495,337.7794,338.778,100610.0
2024-05-15 14:00:00,349.33,349.64,349.01,349.17,95559.0,338.6714,338.9719,338.3611,338.5163,95559.0
2024-05-15 14:30:00,349.07,349.29,348.51,349.06,102564.0,338.4193,338.6326,337.8764,338.4096,102564.0
2024-05-15 15:00:00,349.07,349.27,348.31,348.46,93101.0,338.4193,338.6132,337.6825,337.8279,93101.0
2024-05-15 15:30:00,348.46,349.49,348.26,348.7,343723.0,337.8279,338.8265,337.634,338.0606,343723.0
2024-05-16 09:30:00,348.0,348.25,343.98,344.62,165260.0,337.382,337.6243,333.4846,334.1051,165260.0
2024-05-16 10:00:00,344.54,345.81,344.12,345.15,132373.0,334.0275,335.2588,333.6203,334.6189,132373.0
2024-05-16 10:30:00,345.18,346.95,344.86,345.9,92786.0,334.648,336.364,334.3378,335.346,92786.0
2024-05-16 11:00:00,345.9,346.03,344.81,345.74,96459.0,335.346,335.4721,334.2893,335.1909,96459.0
2024-05-16 11:30:00,345.74,345.76,345.05,345.11,54765.0,335.1909,335.2103,334.522,334.5801,54765.0
2024-05-16 12:00:00,345.08,345.45,344.86,344.98,67314.0,334.551,334.9098,334.3378,334.4541,67314.0
2024-05-16 12:30:00,344.86,345.25,344.72,345.15,55173.0,334.3378,334.7159,334.202,334.6189,55173.0
2024-05-16 13:00:00,345.15,345.4,343.48,343.75,79609.0,334.6189,334.8613,332.9999,333.2616,79609.0
2024-05-16 13:30:00,343.74,344.38,343.7,344.05,48388.0,333.2519,333.8724,333.2132,333.5525,48388.0
2024-05-16 14:00:00,344.06,344.21,342.9,343.09,88549.0,333.5622,333.7076,332.4376,332.6218,88549.0
2024-05-16 14:30:00,343.09,343.87,342.9,343.76,104699.0,332.6218,333.378,332.4376,333.2713,104699.0
2024-05-16 15:00:00,343.78,344.15,343.54,344.1,77235.0,333.2907,333.6494,333.058,333.6009,77235.0
2024-05-16 15:30:00,344.08,344.09,342.67,342.84,314411.0,333.5816,333.5913,332.2146,332.3794,314411.0
2024-05-17 09:30:00,344.76,344.93,341.54,341.57,192944.0,334.2408,334.4056,331.1191,331.1481,192944.0
2024-05-17 10:00:00,341.63,342.43,341.36,342.07,57216.0,331.2063,331.9819,330.9446,331.6329,57216.0
2024-05-17 10:30:00,341.9,342.74,341.62,342.4,95372.0,331.4681,332.2824,331.1966,331.9528,95372.0
2024-05-17 11:00:00,342.39,342.48,341.24,341.27,37248.0,331.9431,332.0304,330.8282,330.8573,37248.0
2024-05-17 11:30:00,341.32,341.61,340.89,341.55,56918.0,330.9058,331.1869,330.4889,331.1288,56918.0
2024-05-17 12:00:00,341.56,341.62,340.59,340.87,40161.0,331.1384,331.1966,330.198,330.4695,40161.0
2024-05-17 12:30:00,340.93,341.18,340.62,341.07,42343.0,330.5277,330.77,330.2271,330.6634,42343.0
2024-05-17 13:00:00,341.16,341.43,340.87,341.43,28214.0,330.7507,331.0124,330.4695,331.0124,28214.0
2024-05-17 13:30:00,341.48,342.35,341.34,342.23,74205.0,331.0609,331.9043,330.9252,331.788,74205.0
2024-05-17 14:00:00,342.23,342.36,341.43,341.7,93389.0,331.788,331.914,331.0124,331.2742,93389.0
2024-05-17 14:30:00,341.74,342.72,341.74,342.67,67533.0,331.313,332.2631,331.313,332.2146,67533.0
2024-05-17 15:00:00,342.67,343.04,342.4,342.98,54810.0,332.2146,332.5733,331.9528,332.5151,54810.0
2024-05-17 15:30:00,342.99,344.37,342.79,344.34,196580.0,332.5248,333.8627,332.3309,333.8336,196580.0
2024-05-20 09:30:00,341.13,342.55,338.5,340.38,295591.0,330.7216,332.0982,328.1718,329.9945,295591.0
2024-05-20 10:00:00,340.38,340.6,339.47,340.19,111874.0,329.9945,330.2077,329.1122,329.8102,111874.0
2024-05-20 10:30:00,340.22,340.48,339.64,339.8,119227.0,329.8393,330.0914,329.277,329.4321,119227.0
2024-05-20 11:00:00,340.0,340.31,339.88,339.99,69388.0,329.626,329.9266,329.5097,329.6164,69388.0
2024-05-20 11:30:00,340.0,340.3,339.56,339.88,74607.0,329.626,329.9169,329.1995,329.5097,74607.0
2024-05-20 12:00:00,339.86,339.93,339.58,339.82,86766.0,329.4903,329.5582,329.2189,329.4515,86766.0
2024-05-20 12:30:00,339.82,339.85,339.06,339.19,60681.0,329.4515,329.4806,328.7147,328.8408,60681.0
2024-05-20 13:00:00,339.19,339.2,338.63,338.78,53154.0,328.8408,328.8505,328.2978,328.4433,53154.0
2024-05-20 13:30:00,338.68,338.87,338.13,338.24,61162.0,328.3463,328.5305,327.8131,327.9197,61162.0
2024-05-20 14:00:00,338.27,338.41,337.61,338.34,83402.0,327.9488,328.0846,327.309,328.0167,83402.0
2024-05-20 14:30:00,338.34,338.67,338.18,338.18,72337.0,328.0167,328.3366,327.8616,327.8616,72337.0
2024-05-20 15:00:00,338.16,338.78,338.09,338.39,89690.0,327.8422,328.4433,327.7743,328.0652,89690.0
2024-05-20 15:30:00,338.4,338.45,337.54,337.92,331667.0,328.0749,328.1233,327.2411,327.6095,331667.0
2024-05-21 09:30:00,339.0,339.0,332.32,334.38,325720.0,328.6566,328.6566,322.1804,324.1775,325720.0
2024-05-21 10:00:00,334.37,335.84,334.03,334.41,215676.0,324.1678,325.593,323.8382,324.2066,215676.0
2024-05-21 10:30:00,334.27,334.99,333.25,334.74,135790.0,324.0709,324.7689,323.082,324.5265,135790.0
2024-05-21 11:00:00,334.74,334.8,333.78,333.97,84306.0,324.5265,324.5847,323.5958,323.78,84306.0
2024-05-21 11:30:00,334.0,334.05,333.36,333.7,64169.0,323.8091,323.8576,323.1886,323.5183,64169.0
2024-05-21 12:00:00,333.74,333.88,332.88,333.08,85420.0,323.557,323.6928,322.7233,322.9172,85420.0
2024-05-21 12:30:00,333.1,333.68,332.86,333.15,115550.0,322.9366,323.4989,322.7039,322.9851,115550.0
2024-05-21 13:00:00,333.12,333.56,333.06,333.2,62317.0,322.956,323.3825,322.8978,323.0335,62317.0
2024-05-21 13:30:00,333.2,333.77,333.13,333.71,61951.0,323.0335,323.5861,322.9657,323.528,61951.0
2024-05-21 14:00:00,333.73,333.78,333.24,333.57,80775.0,323.5474,323.5958,323.0723,323.3922,80775.0
2024-05-21 14:30:00,333.6,334.03,333.55,333.95,68985.0,323.4213,323.8382,323.3728,323.7606,68985.0
2024-05-21 15:00:00,333.94,335.06,333.57,335.05,172105.0,323.7509,324.8368,323.3922,324.8271,172105.0
2024-05-21 15:30:00,335.01,336.38,334.93,336.19,277580.0,324.7883,326.1165,324.7107,325.9323,277580.0
2024-05-22 09:30:00,334.66,335.25,333.27,333.33,229802.0,324.449,325.021,323.1014,323.1596,229802.0
2024-05-22 10:00:00,333.3,334.27,331.86,334.19,125558.0,323.1305,324.0709,321.7344,323.9933,125558.0
2024-05-22 10:30:00,334.19,334.2,332.87,332.87,142926.0,323.9933,324.003,322.7136,322.7136,142926.0
2024-05-22 11:00:00,332.86,333.55,332.6,333.03,91864.0,322.7039,323.3728,322.4518,322.8687,91864.0
2024-05-22 11:30:00,333.03,333.14,332.29,332.44,83220.0,322.8687,322.9754,322.1513,322.2967,83220.0
2024-05-22 12:00:00,332.46,332.66,332.08,332.45,73913.0,322.3161,322.51,321.9477,322.3064,73913.0
2024-05-22 12:30:00,332.49,333.02,332.41,332.97,52645.0,322.3452,322.859,322.2676,322.8105,52645.0
2024-05-22 13:00:00,333.01,333.22,331.44,331.55,115676.0,322.8493,323.0529,321.3272,321.4339,115676.0
2024-05-22 13:30:00,331.53,331.75,330.98,331.39,97710.0,321.4145,321.6278,320.8813,321.2788,97710.0
2024-05-22 14:00:00,331.35,331.35,329.57,329.57,96695.0,321.24,321.24,319.5143,319.5143,96695.0
2024-05-22 14:30:00,329.59,329.83,329.32,329.79,95622.0,319.5337,319.7664,319.2719,319.7276,95622.0
2024-05-22 15:00:00,329.79,330.13,329.16,329.35,90807.0,319.7276,320.0572,319.1168,319.301,90807.0
2024-05-22 15:30:00,329.42,330.66,328.93,330.61,303859.0,319.3689,320.571,318.8938,320.5226,303859.0
2024-05-23 09:30:00,331.25,331.25,327.59,327.81,146682.0,321.143,321.143,317.5947,317.808,146682.0
2024-05-23 10:00:00,327.83,328.19,326.89,327.3,128754.0,317.8274,318.1764,316.9161,317.3135,128754.0
2024-05-23 10:30:00,327.27,328.27,326.55,328.25,63992.0,317.2845,318.2539,316.5864,318.2346,63992.0
2024-05-23 11:00:00,328.2,328.45,327.58,327.74,81868.0,318.1861,318.4285,317.585,317.7401,81868.0
2024-05-23 11:30:00,327.79,328.44,327.7,327.93,50971.0,317.7886,318.4188,317.7013,317.9243,50971.0
2024-05-23 12:00:00,327.88,329.11,327.84,329.04,54486.0,317.8758,319.0683,317.8371,319.0005,54486.0
2024-05-23 12:30:00,328.98,329.1,327.83,327.83,68482.0,318.9423,319.0586,317.8274,317.8274,68482.0
2024-05-23 13:00:00,327.88,328.3,327.58,327.98,41737.0,317.8758,318.283,317.585,317.9728,41737.0
2024-05-23 13:30:00,327.96,327.96,326.89,327.04,78548.0,317.9534,317.9534,316.9161,317.0615,78548.0
2024-05-23 14:00:00,327.03,327.05,325.99,326.5,76591.0,317.0518,317.0712,316.0435,316.538,76591.0
2024-05-23 14:30:00,326.41,327.1,326.33,326.99,46495.0,316.4507,317.1196,316.3731,317.013,46495.0
2024-05-23 15:00:00,326.96,327.57,326.87,327.05,86585.0,316.9839,317.5753,316.8967,317.0712,86585.0
2024-05-23 15:30:00,327.02,327.41,326.47,326.92,225718.0,317.0421,317.4202,316.5089,316.9451,225718.0
2024-05-24 09:30:00,326.39,327.54,325.22,325.86,215539.0,316.4313,317.5462,315.297,315.9175,215539.0
2024-05-24 10:00:00,325.95,326.94,325.92,326.34,76465.0,316.0047,316.9645,315.9757,316.3828,76465.0
2024-05-24 10:30:00,326.28,326.38,325.43,326.17,86442.0,316.3247,316.4216,315.5006,316.218,86442.0
2024-05-24 11:00:00,326.25,326.77,326.1,326.47,76451.0,316.2956,316.7997,316.1502,316.5089,76451.0
2024-05-24 11:30:00,326.41,326.54,325.87,326.38,74946.0,316.4507,316.5767,315.9272,316.4216,74946.0
2024-05-24 12:00:00,326.34,326.78,326.14,326.61,47742.0,316.3828,316.8094,316.1889,316.6446,47742.0
2024-05-24 12:30:00,326.6,326.63,326.05,326.08,45993.0,316.6349,316.664,316.1017,316.1308,45993.0
2024-05-24 13:00:00,326.14,326.48,325.82,326.24,51430.0,316.1889,316.5186,315.8787,316.2859,51430.0
2024-05-24 13:30:00,326.22,326.24,325.63,325.64,58820.0,316.2665,316.2859,315.6945,315.7042,58820.0
2024-05-24 14:00:00,325.66,326.0,325.55,325.57,36131.0,315.7236,316.0532,315.6169,315.6363,36131.0
2024-05-24 14:30:00,325.59,325.85,325.37,325.37,44404.0,315.6557,315.9078,315.4424,315.4424,44404.0
2024-05-24 15:00:00,325.35,325.44,324.8,324.95,119743.0,315.423,315.5103,314.8898,315.0352,119743.0
2024-05-24 15:30:00,324.93,325.25,324.42,325.1,183258.0,315.0159,315.3261,314.5214,315.1807,183258.0
2024-05-28 09:30:00,325.39,329.25,324.48,329.06,236965.0,315.4618,319.204,314.5796,319.0198,236965.0
2024-05-28 10:00:00,329.14,330.99,328.32,329.51,177262.0,319.0974,320.891,318.3024,319.4561,177262.0
2024-05-28 10:30:00,329.49,329.61,328.59,328.95,93034.0,319.4367,319.5531,318.5642,318.9132,93034.0
2024-05-28 11:00:00,328.98,329.22,328.32,328.77,80598.0,318.9423,319.175,318.3024,318.7387,80598.0
2024-05-28 11:30:00,328.75,329.12,328.33,328.38,75849.0,318.7193,319.078,318.3121,318.3606,75849.0
2024-05-28 12:00:00,328.39,328.6,327.73,328.27,57252.0,318.3703,318.5739,317.7304,318.2539,57252.0
2024-05-28 12:30:00,328.28,328.86,328.07,328.25,68147.0,318.2636,318.8259,318.0601,318.2346,68147.0
2024-05-28 13:00:00,328.22,328.55,327.71,328.43,74109.0,318.2055,318.5254,317.711,318.4091,74109.0
2024-05-28 13:30:00,328.43,328.85,327.6,328.07,77147.0,318.4091,318.8163,317.6044,318.0601,77147.0
2024-05-28 14:00:00,328.07,328.37,327.16,327.33,79953.0,318.0601,318.3509,317.1778,317.3426,79953.0
2024-05-28 14:30:00,327.34,328.32,326.81,328.14,87930.0,317.3523,318.3024,316.8385,318.1279,87930.0
2024-05-28 15:00:00,328.16,328.34,327.52,327.99,103153.0,318.1473,318.3218,317.5268,317.9825,103153.0
2024-05-28 15:30:00,328.02,328.92,327.91,328.73,297240.0,318.0116,318.8841,317.9049,318.6999,297240.0
2024-05-29 09:30:00,326.53,326.79,324.32,325.04,199068.0,316.567,316.8191,314.4245,315.1225,199068.0
2024-05-29 10:00:00,325.05,325.57,323.8,324.46,174142.0,315.1322,315.6363,313.9203,314.5602,174142.0
2024-05-29 10:30:00,324.55,325.0,323.77,324.17,92879.0,314.6475,315.0837,313.8913,314.279,92879.0
2024-05-29 11:00:00,324.13,325.12,323.82,324.85,92655.0,314.2403,315.2001,313.9397,314.9383,92655.0
2024-05-29 11:30:00,324.91,325.33,324.81,325.07,86662.0,314.9965,315.4037,314.8995,315.1516,86662.0
2024-05-29 12:00:00,325.04,325.91,324.77,325.48,102443.0,315.1225,315.966,314.8607,315.5491,102443.0
2024-05-29 12:30:00,325.49,326.05,325.29,325.81,118111.0,315.5588,316.1017,315.3649,315.869,118111.0
2024-05-29 13:00:00,325.81,325.86,324.94,325.84,97916.0,315.869,315.9175,315.0256,315.8981,97916.0
2024-05-29 13:30:00,325.77,325.77,325.01,325.14,111736.0,315.8302,315.8302,315.0934,315.2194,111736.0
2024-05-29 14:00:00,325.15,325.4,324.96,325.03,113263.0,315.2291,315.4715,315.0449,315.1128,113263.0
2024-05-29 14:30:00,325.07,325.27,324.88,325.03,113373.0,315.1516,315.3455,314.9674,315.1128,113373.0
2024-05-29 15:00:00,325.09,326.02,324.92,325.8,91444.0,315.171,316.0726,315.0062,315.8593,91444.0
2024-05-29 15:30:00,325.8,326.08,325.55,325.96,240827.0,315.8593,316.1308,315.6169,316.0144,240827.0
2024-05-30 09:30:00,326.26,328.28,325.7,327.25,168982.0,318.4673,320.439,317.9207,319.4336,168982.0
2024-05-30 10:00:00,327.27,327.46,326.11,326.9,89202.0,319.4532,319.6386,318.3209,319.092,89202.0
2024-05-30 10:30:00,326.94,327.85,326.55,327.75,60435.0,319.131,320.0193,318.7503,319.9217,60435.0
2024-05-30 11:00:00,327.74,328.73,327.59,328.34,84732.0,319.9119,320.8783,319.7655,320.4976,84732.0
2024-05-30 11:30:00,328.39,328.7,328.07,328.32,62939.0,320.5464,320.849,320.234,320.4781,62939.0
2024-05-30 12:00:00,328.35,328.76,328.19,328.22,49260.0,320.5074,320.9076,320.3512,320.3805,49260.0
2024-05-30 12:30:00,328.22,329.42,328.06,329.37,65518.0,320.3805,321.5518,320.2243,321.503,65518.0
2024-05-30 13:00:00,329.35,329.79,329.12,329.75,69544.0,321.4835,321.913,321.259,321.8739,69544.0
2024-05-30 13:30:00,329.75,330.22,329.56,329.74,70340.0,321.8739,322.3327,321.6885,321.8642,70340.0
2024-05-30 14:00:00,329.75,329.77,328.62,329.14,53377.0,321.8739,321.8934,320.7709,321.2785,53377.0
2024-05-30 14:30:00,329.16,329.18,328.67,328.95,46995.0,321.298,321.3175,320.8197,321.093,46995.0
2024-05-30 15:00:00,328.97,329.32,328.74,329.32,79864.0,321.1125,321.4542,320.888,321.4542,79864.0
2024-05-30 15:30:00,329.36,329.51,328.21,329.18,288878.0,321.4932,321.6396,320.3707,321.3175,288878.0
2024-05-31 09:30:00,330.05,331.76,329.2,329.49,154113.0,322.1668,323.8359,321.3371,321.6201,154113.0
2024-05-31 10:00:00,329.5,329.89,328.01,329.65,110167.0,321.6299,322.0106,320.1755,321.7763,110167.0
2024-05-31 10:30:00,329.59,329.94,328.67,329.13,117023.0,321.7177,322.0594,320.8197,321.2687,117023.0
2024-05-31 11:00:00,329.16,330.56,328.87,330.22,100091.0,321.298,322.6646,321.0149,322.3327,100091.0
2024-05-31 11:30:00,330.24,330.88,329.75,329.83,63255.0,322.3522,322.9769,321.8739,321.952,63255.0
2024-05-31 12:00:00,329.76,330.04,329.14,330.0,68396.0,321.8837,322.157,321.2785,322.1179,68396.0
2024-05-31 12:30:00,330.0,330.11,329.33,329.8,66586.0,322.1179,322.2253,321.4639,321.9227,66586.0
2024-05-31 13:00:00,329.78,330.56,329.76,330.53,86085.0,321.9032,322.6646,321.8837,322.6353,86085.0
2024-05-31 13:30:00,330.53,330.7,330.1,330.49,60358.0,322.6353,322.8012,322.2156,322.5962,60358.0
2024-05-31 14:00:00,330.52,331.35,330.52,330.91,71620.0,322.6255,323.4357,322.6255,323.0062,71620.0
2024-05-31 14:30:00,330.88,331.15,330.29,330.98,69766.0,322.9769,323.2405,322.401,323.0745,69766.0
2024-05-31 15:00:00,330.97,331.64,330.77,331.22,103885.0,323.0648,323.7188,322.8696,323.3088,103885.0
2024-05-31 15:30:00,331.18,335.17,330.85,335.0,486061.0,323.2698,327.1645,322.9476,326.9985,486061.0
2024-06-03 09:30:00,333.65,333.65,329.53,330.47,213193.0,325.6808,325.6808,321.6592,322.5767,213193.0
2024-06-03 10:00:00,330.63,331.59,329.85,331.42,107634.0,322.7329,323.67,321.9715,323.504,107634.0
2024-06-03 10:30:00,331.26,332.41,330.02,330.11,74570.0,323.3479,324.4704,322.1375,322.2253,74570.0
2024-06-03 11:00:00,330.0,330.23,329.02,329.71,79099.0,322.1179,322.3425,321.1614,321.8349,79099.0
2024-06-03 11:30:00,329.64,329.72,328.61,328.92,93744.0,321.7665,321.8446,320.7611,321.0637,93744.0
2024-06-03 12:00:00,329.03,329.19,327.59,327.75,63556.0,321.1711,321.3273,319.7655,319.9217,63556.0
2024-06-03 12:30:00,327.59,327.93,326.88,327.4,87216.0,319.7655,320.0974,319.0725,319.58,87216.0
2024-06-03 13:00:00,327.31,328.22,326.83,328.22,83575.0,319.4922,320.3805,319.0237,320.3805,83575.0
2024-06-03 13:30:00,328.24,328.58,327.87,328.58,53516.0,320.4,320.7319,320.0388,320.7319,53516.0
2024-06-03 14:00:00,328.63,329.63,328.57,329.19,58600.0,320.7807,321.7568,320.7221,321.3273,58600.0
2024-06-03 14:30:00,329.18,329.47,328.72,328.96,48027.0,321.3175,321.6006,320.8685,321.1028,48027.0
2024-06-03 15:00:00,329.0,329.22,328.59,328.6,82701.0,321.1418,321.3566,320.7416,320.7514,82701.0
2024-06-03 15:30:00,328.63,328.63,327.56,328.12,240000.0,320.7807,320.7807,319.7362,320.2828,240000.0
2024-06-04 09:30:00,326.87,328.7,325.1,327.91,175699.0,319.0627,320.849,317.335,320.0779,175699.0
2024-06-04 10:00:00,327.99,329.66,327.87,329.12,111507.0,320.156,321.7861,320.0388,321.259,111507.0
2024-06-04 10:30:00,329.12,329.12,328.21,328.31,70313.0,321.259,321.259,320.3707,320.4683,70313.0
2024-06-04 11:00:00,328.29,329.0,328.13,328.26,43010.0,320.4488,321.1418,320.2926,320.4195,43010.0
2024-06-04 11:30:00,328.3,328.3,326.97,327.18,51070.0,320.4586,320.4586,319.1603,319.3653,51070.0
2024-06-04 12:00:00,327.31,327.67,326.72,327.35,79502.0,319.4922,319.8436,318.9163,319.5312,79502.0
2024-06-04 12:30:00,327.27,327.46,326.29,327.04,58681.0,319.4532,319.6386,318.4966,319.2286,58681.0
2024-06-04 13:00:00,327.08,327.86,326.8,327.82,58423.0,319.2677,320.0291,318.9944,319.99,58423.0
2024-06-04 13:30:00,327.82,327.99,327.38,327.86,47824.0,319.99,320.156,319.5605,320.0291,47824.0
2024-06-04 14:00:00,327.79,329.66,327.57,329.66,59963.0,319.9607,321.7861,319.746,321.7861,59963.0
2024-06-04 14:30:00,329.69,329.79,328.84,328.85,67072.0,321.8154,321.913,320.9857,320.9954,67072.0
2024-06-04 15:00:00,328.81,328.82,327.6,328.06,99608.0,320.9564,320.9661,319.7753,320.2243,99608.0
2024-06-04 15:30:00,328.04,328.48,327.54,328.22,271308.0,320.2048,320.6343,319.7167,320.3805,271308.0
2024-06-05 09:30:00,328.5,329.11,326.49,326.57,92583.0,320.6538,321.2492,318.6918,318.7699,92583.0
2024-06-05 10:00:00,326.3,327.6,325.92,327.54,65583.0,318.5063,319.7753,318.1354,319.7167,65583.0
2024-06-05 10:30:00,327.57,327.81,327.2,327.56,56377.0,319.746,319.9803,319.3848,319.7362,56377.0
2024-06-05 11:00:00,327.56,328.96,327.52,328.95,62770.0,319.7362,321.1028,319.6972,321.093,62770.0
2024-06-05 11:30:00,328.97,330.41,328.93,330.22,71741.0,321.1125,322.5182,321.0735,322.3327,71741.0
2024-06-05 12:00:00,330.29,330.31,329.66,329.8,34872.0,322.401,322.4205,321.7861,321.9227,34872.0
2024-06-05 12:30:00,329.69,330.15,329.32,329.36,40277.0,321.8154,322.2644,321.4542,321.4932,40277.0
2024-06-05 13:00:00,329.22,329.67,328.9,328.98,37993.0,321.3566,321.7958,321.0442,321.1223,37993.0
2024-06-05 13:30:00,328.98,329.03,328.21,328.86,54138.0,321.1223,321.1711,320.3707,321.0052,54138.0
2024-06-05 14:00:00,328.93,329.65,328.84,329.46,42690.0,321.0735,321.7763,320.9857,321.5908,42690.0
2024-06-05 14:30:00,329.51,330.21,329.51,329.87,50212.0,321.6396,322.3229,321.6396,321.9911,50212.0
2024-06-05 15:00:00,329.9,330.19,329.33,329.45,63260.0,322.0203,322.3034,321.4639,321.5811,63260.0
2024-06-05 15:30:00,329.42,330.46,329.09,330.25,214240.0,321.5518,322.567,321.2297,322.362,214240.0
2024-06-06 09:30:00,329.8,331.59,328.06,331.5,146034.0,321.9227,323.67,320.2243,323.5821,146034.0
2024-06-06 10:00:00,331.6,331.74,330.29,330.72,96931.0,323.6797,323.8164,322.401,322.8207,96931.0
2024-06-06 10:30:00,330.88,330.88,328.59,329.51,98849.0,322.9769,322.9769,320.7416,321.6396,98849.0
2024-06-06 11:00:00,329.48,329.93,328.96,329.93,61069.0,321.6104,322.0496,321.1028,322.0496,61069.0
2024-06-06 11:30:00,329.88,329.96,329.19,329.63,66887.0,322.0008,322.0789,321.3273,321.7568,66887.0
2024-06-06 12:00:00,329.66,330.0,329.08,329.38,97516.0,321.7861,322.1179,321.2199,321.5128,97516.0
2024-06-06 12:30:00,329.35,330.34,329.06,330.19,55912.0,321.4835,322.4498,321.2004,322.3034,55912.0
2024-06-06 13:00:00,330.19,330.66,329.5,330.43,80937.0,322.3034,322.7622,321.6299,322.5377,80937.0
2024-06-06 13:30:00,330.34,331.25,330.3,330.81,91383.0,322.4498,323.3381,322.4108,322.9086,91383.0
2024-06-06 14:00:00,330.8,331.37,330.49,330.49,205949.0,322.8988,323.4552,322.5962,322.5962,205949.0
2024-06-06 14:30:00,330.45,331.74,330.28,331.55,103477.0,322.5572,323.8164,322.3913,323.6309,103477.0
2024-06-06 15:00:00,331.55,331.84,331.15,331.54,113689.0,323.6309,323.914,323.2405,323.6212,113689.0
2024-06-06 15:30:00,331.52,331.6,330.53,331.17,360730.0,323.6016,323.6797,322.6353,323.26,360730.0
2024-06-07 09:30:00,325.73,326.95,323.93,325.7,255758.0,317.9499,319.1408,316.1929,317.9207,255758.0
2024-06-07 10:00:00,325.82,326.93,325.02,326.63,75797.0,318.0378,319.1213,317.2569,318.8284,75797.0
2024-06-07 10:30:00,326.6,328.2,325.86,326.46,117021.0,318.7992,320.3609,318.0768,318.6625,117021.0
2024-06-07 11:00:00,326.52,327.01,325.76,326.83,73817.0,318.7211,319.1994,317.9792,319.0237,73817.0
2024-06-07 11:30:00,326.82,327.37,326.66,327.31,50117.0,319.0139,319.5508,318.8577,319.4922,50117.0
2024-06-07 12:00:00,327.31,327.37,326.76,327.21,59033.0,319.4922,319.5508,318.9553,319.3946,59033.0
2024-06-07 12:30:00,327.26,327.6,326.72,327.6,48516.0,319.4434,319.7753,318.9163,319.7753,48516.0
2024-06-07 13:00:00,327.56,328.82,327.17,328.47,54722.0,319.7362,320.9661,319.3555,320.6245,54722.0
2024-06-07 13:30:00,328.38,328.73,328.28,328.4,46397.0,320.5366,320.8783,320.439,320.5562,46397.0
2024-06-07 14:00:00,328.27,328.33,327.46,328.18,59266.0,320.4293,320.4878,319.6386,320.3414,59266.0
2024-06-07 14:30:00,328.15,328.49,327.57,327.78,54279.0,320.3121,320.644,319.746,319.951,54279.0
2024-06-07 15:00:00,327.75,327.91,326.88,327.24,39596.0,319.9217,320.0779,319.0725,319.4239,39596.0
2024-06-07 15:30:00,327.19,327.41,326.48,326.96,149241.0,319.3751,319.5898,318.682,319.1506,149241.0
2024-06-10 09:30:00,327.0,330.85,326.5,330.83,171885.0,319.1896,322.9476,318.7015,322.9281,171885.0
2024-06-10 10:00:00,330.84,331.48,329.53,329.53,87810.0,322.9379,323.5626,321.6592,321.6592,87810.0
2024-06-10 10:30:00,329.61,329.98,328.62,329.12,49382.0,321.7373,322.0984,320.7709,321.259,49382.0
2024-06-10 11:00:00,329.13,329.73,328.59,329.48,48488.0,321.2687,321.8544,320.7416,321.6104,48488.0
2024-06-10 11:30:00,329.54,330.04,329.09,329.84,53099.0,321.6689,322.157,321.2297,321.9618,53099.0
2024-06-10 12:00:00,329.87,330.07,329.67,329.94,39967.0,321.9911,322.1863,321.7958,322.0594,39967.0
2024-06-10 12:30:00,329.94,330.53,329.55,330.38,45771.0,322.0594,322.6353,321.6787,322.4889,45771.0
2024-06-10 13:00:00,330.38,330.96,330.11,330.87,42966.0,322.4889,323.055,322.2253,322.9672,42966.0
2024-06-10 13:30:00,330.89,331.63,330.78,331.3,51901.0,322.9867,323.709,322.8793,323.3869,51901.0
2024-06-10 14:00:00,331.18,332.02,331.12,331.5,73726.0,323.2698,324.0897,323.2112,323.5821,73726.0
2024-06-10 14:30:00,331.44,332.38,331.37,331.93,79091.0,323.5236,324.4411,323.4552,324.0018,79091.0
2024-06-10 15:00:00,331.92,332.13,331.51,331.85,68346.0,323.9921,324.1971,323.5919,323.9238,68346.0
2024-06-10 15:30:00,331.79,332.8,331.45,332.76,313098.0,323.8652,324.8511,323.5333,324.812,313098.0
2024-06-11 09:30:00,333.0,333.48,330.32,331.1,254030.0,325.0463,325.5148,322.4303,323.1917,254030.0
2024-06-11 10:00:00,331.16,334.38,330.37,334.0,151884.0,323.2502,326.3933,322.4791,326.0224,151884.0
2024-06-11 10:30:00,333.99,334.71,333.36,333.91,93397.0,326.0126,326.7154,325.3977,325.9346,93397.0
2024-06-11 11:00:00,333.86,333.87,333.1,333.3,48782.0,325.8857,325.8955,325.1439,325.3391,48782.0
2024-06-11 11:30:00,333.41,334.24,333.26,334.19,58277.0,325.4465,326.2567,325.3001,326.2079,58277.0
2024-06-11 12:00:00,334.18,334.42,333.37,333.68,36848.0,326.1981,326.4324,325.4075,325.71,36848.0
2024-06-11 12:30:00,333.59,333.82,333.2,333.82,36318.0,325.6222,325.8467,325.2415,325.8467,36318.0
2024-06-11 13:00:00,333.81,333.87,333.11,333.41,43255.0,325.8369,325.8955,325.1537,325.4465,43255.0
2024-06-11 13:30:00,333.46,334.07,333.43,333.96,41538.0,325.4953,326.0907,325.466,325.9834,41538.0
2024-06-11 14:00:00,333.97,334.83,333.74,334.76,55701.0,325.9931,326.8326,325.7686,326.7643,55701.0
2024-06-11 14:30:00,334.79,335.88,334.72,335.87,95450.0,326.7935,327.8575,326.7252,327.8477,95450.0
2024-06-11 15:00:00,335.88,336.12,334.71,334.8,151982.0,327.8575,328.0918,326.7154,326.8033,151982.0
2024-06-11 15:30:00,334.71,336.31,334.58,335.74,292114.0,326.7154,328.2772,326.5886,327.7208,292114.0
2024-06-12 09:30:00,347.03,350.49,344.16,345.16,828712.0,338.7412,342.1185,335.9397,336.9158,828712.0
2024-06-12 10:00:00,345.15,347.29,344.16,345.65,325717.0,336.9061,338.995,335.9397,337.3941,325717.0
2024-06-12 10:30:00,345.74,348.43,345.29,347.53,178041.0,337.482,340.1077,337.0427,339.2292,178041.0
2024-06-12 11:00:00,347.44,347.6,345.04,345.36,94749.0,339.1414,339.2976,336.7987,337.1111,94749.0
2024-06-12 11:30:00,345.42,346.6,344.85,346.13,80390.0,337.1696,338.3215,336.6133,337.8627,80390.0
2024-06-12 12:00:00,346.13,346.3,345.07,345.87,85337.0,337.8627,338.0286,336.828,337.6089,85337.0
2024-06-12 12:30:00,345.9,345.94,345.1,345.22,66045.0,337.6382,337.6772,336.8573,336.9744,66045.0
2024-06-12 13:00:00,345.24,345.43,344.36,344.5,88528.0,336.9939,337.1794,336.135,336.2716,88528.0
2024-06-12 13:30:00,344.49,344.68,343.85,344.34,64074.0,336.2619,336.4473,335.6371,336.1154,64074.0
2024-06-12 14:00:00,344.23,346.59,343.06,346.24,130594.0,336.0081,338.3117,334.866,337.9701,130594.0
2024-06-12 14:30:00,346.23,346.5,344.48,345.18,115561.0,337.9603,338.2238,336.2521,336.9354,115561.0
2024-06-12 15:00:00,345.1,346.19,344.1,344.17,126182.0,336.8573,337.9212,335.8812,335.9495,126182.0
2024-06-12 15:30:00,344.17,344.86,343.41,344.07,385007.0,335.9495,336.623,335.2076,335.8519,385007.0
2024-06-13 09:30:00,345.9,347.69,343.13,343.65,320256.0,337.6382,339.3854,334.9343,335.4419,320256.0
2024-06-13 10:00:00,343.54,345.0,343.07,344.25,187836.0,335.3345,336.7597,334.8758,336.0276,187836.0
2024-06-13 10:30:00,344.32,345.34,344.08,344.93,201989.0,336.0959,337.0915,335.8616,336.6913,201989.0
2024-06-13 11:00:00,344.8,345.02,343.85,345.02,93813.0,336.5644,336.7792,335.6371,336.7792,93813.0
2024-06-13 11:30:00,345.04,345.3,344.49,344.79,82135.0,336.7987,337.0525,336.2619,336.5547,82135.0
2024-06-13 12:00:00,344.75,344.92,344.33,344.71,55679.0,336.5156,336.6816,336.1057,336.4766,55679.0
2024-06-13 12:30:00,344.73,345.35,344.63,345.29,48006.0,336.4961,337.1013,336.3985,337.0427,48006.0
2024-06-13 13:00:00,345.23,347.07,345.17,347.05,70905.0,336.9842,338.7802,336.9256,338.7607,70905.0
2024-06-13 13:30:00,347.01,347.21,346.5,346.88,74582.0,338.7217,338.9169,338.2238,338.5948,74582.0
2024-06-13 14:00:00,346.9,347.89,346.88,347.88,68928.0,338.6143,339.5806,338.5948,339.5709,68928.0
2024-06-13 14:30:00,347.87,348.07,347.48,347.93,70992.0,339.5611,339.7563,339.1804,339.6197,70992.0
2024-06-13 15:00:00,347.88,348.45,347.65,347.9,136708.0,339.5709,340.1273,339.3464,339.5904,136708.0
2024-06-13 15:30:00,347.87,348.69,347.61,347.82,300752.0,339.5611,340.3615,339.3073,339.5123,300752.0
2024-06-14 09:30:00,344.81,347.5,344.61,345.78,181535.0,336.5742,339.2,336.379,337.521,181535.0
2024-06-14 10:00:00,345.63,345.69,342.5,342.75,83489.0,337.3746,337.4332,334.3194,334.5634,83489.0
2024-06-14 10:30:00,342.83,343.45,341.69,343.12,85565.0,334.6415,335.2467,333.5287,334.9246,85565.0
2024-06-14 11:00:00,343.13,343.93,342.71,343.86,58873.0,334.9343,335.7152,334.5244,335.6469,58873.0
2024-06-14 11:30:00,343.89,344.25,343.12,344.18,68673.0,335.6762,336.0276,334.9246,335.9593,68673.0
2024-06-14 12:00:00,344.17,344.74,343.82,344.4,43417.0,335.9495,336.5059,335.6079,336.174,43417.0
2024-06-14 12:30:00,344.47,345.35,344.29,345.07,25982.0,336.2423,337.1013,336.0666,336.828,25982.0
2024-06-14 13:00:00,345.14,345.67,345.04,345.17,44821.0,336.8963,337.4137,336.7987,336.9256,44821.0
2024-06-14 13:30:00,345.16,345.41,344.62,345.21,47980.0,336.9158,337.1599,336.3887,336.9647,47980.0
2024-06-14 14:00:00,345.22,345.83,344.86,345.05,78203.0,336.9744,337.5698,336.623,336.8085,78203.0
2024-06-14 14:30:00,345.06,345.41,344.87,345.1,57587.0,336.8182,337.1599,336.6328,336.8573,57587.0
2024-06-14 15:00:00,345.15,345.85,344.99,345.79,79305.0,336.9061,337.5894,336.7499,337.5308,79305.0
2024-06-14 15:30:00,345.74,347.06,345.45,346.8,245105.0,337.482,338.7705,337.1989,338.5167,245105.0
2024-06-17 09:30:00,344.89,346.65,344.66,345.21,196370.0,336.6523,338.3703,336.4278,336.9647,196370.0
2024-06-17 10:00:00,344.97,347.29,344.4,347.05,89563.0,336.7304,338.995,336.174,338.7607,89563.0
2024-06-17 10:30:00,346.99,346.99,346.01,346.63,35358.0,338.7021,338.7021,337.7455,338.3507,35358.0
2024-06-17 11:00:00,346.63,347.88,346.52,347.74,50658.0,338.3507,339.5709,338.2434,339.4342,50658.0
2024-06-17 11:30:00,347.76,347.89,347.26,347.58,33911.0,339.4537,339.5806,338.9657,339.278,33911.0
2024-06-17 12:00:00,347.59,348.65,347.52,348.53,64112.0,339.2878,340.3225,339.2195,340.2054,64112.0
2024-06-17 12:30:00,348.6,349.01,348.31,348.63,32589.0,340.2737,340.6739,339.9906,340.303,32589.0
2024-06-17 13:00:00,348.6,349.11,348.25,349.02,38407.0,340.2737,340.7715,339.932,340.6837,38407.0
2024-06-17 13:30:00,349.06,349.68,349.06,349.25,50323.0,340.7227,341.3279,340.7227,340.9082,50323.0
2024-06-17 14:00:00,349.26,350.45,349.26,350.27,70728.0,340.9179,342.0795,340.9179,341.9038,70728.0
2024-06-17 14:30:00,350.2,350.32,349.64,350.01,69241.0,341.8355,341.9526,341.2888,341.65,69241.0
2024-06-17 15:00:00,350.0,350.39,349.8,350.39,59290.0,341.6402,342.0209,341.445,342.0209,59290.0
2024-06-17 15:30:00,350.39,350.7,349.28,349.62,267569.0,342.0209,342.3235,340.9374,341.2693,267569.0
2024-06-18 09:30:00,352.95,356.42,352.38,353.81,331352.0,344.5198,347.9069,343.9634,345.3592,331352.0
2024-06-18 10:00:00,353.65,354.64,352.74,354.02,110138.0,345.2031,346.1694,344.3148,345.5642,110138.0
2024-06-18 10:30:00,354.04,354.4,353.0,353.67,136582.0,345.5838,345.9352,344.5686,345.2226,136582.0
2024-06-18 11:00:00,353.49,354.18,352.62,353.03,159994.0,345.0469,345.7204,344.1977,344.5979,159994.0
2024-06-18 11:30:00,353.0,354.62,352.94,354.33,98837.0,344.5686,346.1499,344.51,345.8668,98837.0
2024-06-18 12:00:00,354.35,354.76,353.76,353.86,71206.0,345.8863,346.2866,345.3104,345.408,71206.0
2024-06-18 12:30:00,353.72,354.0,352.79,352.89,53008.0,345.2714,345.5447,344.3636,344.4612,53008.0
2024-06-18 13:00:00,352.79,353.03,352.11,352.75,77547.0,344.3636,344.5979,343.6998,344.3246,77547.0
2024-06-18 13:30:00,352.84,353.63,352.56,353.52,70843.0,344.4124,345.1835,344.1391,345.0762,70843.0
2024-06-18 14:00:00,353.52,354.01,353.29,353.91,83686.0,345.0762,345.5545,344.8517,345.4569,83686.0
2024-06-18 14:30:00,353.97,354.59,353.77,354.5,66755.0,345.5154,346.1206,345.3202,346.0328,66755.0
2024-06-18 15:00:00,354.48,354.66,353.97,354.44,95808.0,346.0132,346.1889,345.5154,345.9742,95808.0
2024-06-18 15:30:00,354.44,354.77,353.56,353.84,239107.0,345.9742,346.2963,345.1152,345.3885,239107.0
2024-06-20 09:30:00,352.0,354.75,350.33,354.43,246969.0,343.5925,346.2768,341.9624,345.9644,246969.0
2024-06-20 10:00:00,354.25,354.93,353.73,353.97,103970.0,345.7887,346.4525,345.2812,345.5154,103970.0
2024-06-20 10:30:00,354.0,354.21,351.76,352.19,75002.0,345.5447,345.7497,343.3582,343.7779,75002.0
2024-06-20 11:00:00,352.3,352.82,350.53,350.55,93993.0,343.8853,344.3929,342.1576,342.1771,93993.0
2024-06-20 11:30:00,350.5,350.55,349.59,349.99,80050.0,342.1283,342.1771,341.24,341.6305,80050.0
2024-06-20 12:00:00,349.99,351.08,349.94,350.33,44405.0,341.6305,342.6944,341.5817,341.9624,44405.0
2024-06-20 12:30:00,350.45,351.76,349.89,351.24,73680.0,342.0795,343.3582,341.5329,342.8506,73680.0
2024-06-20 13:00:00,351.22,352.02,351.15,351.94,122628.0,342.8311,343.612,342.7628,343.5339,122628.0
2024-06-20 13:30:00,352.0,353.41,351.68,353.17,89188.0,343.5925,344.9688,343.2801,344.7345,89188.0
2024-06-20 14:00:00,353.22,354.54,353.07,354.31,94144.0,344.7833,346.0718,344.6369,345.8473,94144.0
2024-06-20 14:30:00,354.37,354.79,354.0,354.08,97216.0,345.9059,346.3158,345.5447,345.6228,97216.0
2024-06-20 15:00:00,354.09,354.24,353.16,353.43,87570.0,345.6326,345.779,344.7248,344.9883,87570.0
2024-06-20 15:30:00,353.47,353.63,352.79,353.54,244274.0,345.0274,345.1835,344.3636,345.0957,244274.0
2024-06-21 09:30:00,354.84,354.95,352.05,353.54,1251952.0,346.3646,346.472,343.6413,345.0957,1251952.0
2024-06-21 10:00:00,353.42,356.1,353.37,355.17,134247.0,344.9786,347.5945,344.9298,346.6868,134247.0
2024-06-21 10:30:00,355.24,355.54,354.53,355.39,77841.0,346.7551,347.0479,346.062,346.9015,77841.0
2024-06-21 11:00:00,355.2,355.84,354.95,354.95,94009.0,346.716,347.3408,346.472,346.472,94009.0
2024-06-21 11:30:00,354.96,355.03,354.18,354.8,72448.0,346.4818,346.5501,345.7204,346.3256,72448.0
2024-06-21 12:00:00,354.83,354.89,353.93,354.23,55747.0,346.3549,346.4134,345.4764,345.7692,55747.0
2024-06-21 12:30:00,354.15,354.94,354.15,354.56,27413.0,345.6911,346.4623,345.6911,346.0913,27413.0
2024-06-21 13:00:00,354.57,354.86,354.15,354.31,51102.0,346.1011,346.3842,345.6911,345.8473,51102.0
2024-06-21 13:30:00,354.3,354.58,354.13,354.21,45140.0,345.8375,346.1109,345.6716,345.7497,45140.0
2024-06-21 14:00:00,354.18,354.99,354.06,354.73,57044.0,345.7204,346.5111,345.6033,346.2573,57044.0
2024-06-21 14:30:00,354.73,355.15,354.62,354.75,45308.0,346.2573,346.6672,346.1499,346.2768,45308.0
2024-06-21 15:00:00,354.69,355.07,354.17,354.55,42394.0,346.2182,346.5891,345.7106,346.0816,42394.0
2024-06-21 15:30:00,354.53,356.25,354.32,356.03,277155.0,346.062,347.741,345.8571,347.5262,277155.0
2024-06-24 09:30:00,356.9,357.69,354.0,356.07,222548.0,348.3754,349.1466,345.5447,347.5653,222548.0
2024-06-24 10:00:00,356.08,356.37,354.89,355.04,118558.0,347.575,347.8581,346.4134,346.5599,118558.0
2024-06-24 10:30:00,355.0,356.09,354.64,355.11,113207.0,346.5208,347.5848,346.1694,346.6282,113207.0
2024-06-24 11:00:00,355.11,355.46,353.35,353.59,181832.0,346.6282,346.9698,344.9102,345.1445,181832.0
2024-06-24 11:30:00,353.6,353.93,350.81,351.3,93363.0,345.1543,345.4764,342.4309,342.9092,93363.0
2024-06-24 12:00:00,351.25,351.88,351.15,351.45,66350.0,342.8604,343.4753,342.7628,343.0556,66350.0
2024-06-24 12:30:00,351.46,352.61,351.44,352.07,58669.0,343.0654,344.1879,343.0459,343.6608,58669.0
2024-06-24 13:00:00,352.1,352.38,351.71,352.06,90676.0,343.6901,343.9634,343.3094,343.651,90676.0
2024-06-24 13:30:00,352.14,352.19,351.74,352.08,65137.0,343.7291,343.7779,343.3387,343.6706,65137.0
2024-06-24 14:00:00,352.04,353.09,351.91,352.89,65045.0,343.6315,344.6564,343.5046,344.4612,65045.0
2024-06-24 14:30:00,352.92,353.15,352.67,352.7,33310.0,344.4905,344.715,344.2465,344.2758,33310.0
2024-06-24 15:00:00,352.68,352.75,351.73,351.88,54684.0,344.2562,344.3246,343.3289,343.4753,54684.0
2024-06-24 15:30:00,351.89,352.51,350.72,350.72,268120.0,343.4851,344.0903,342.343,342.343,268120.0
2024-06-25 09:30:00,346.31,346.99,337.8,337.93,456718.0,338.0384,338.7021,329.7316,329.8585,456718.0
2024-06-25 10:00:00,338.06,339.08,337.26,338.12,289026.0,329.9854,330.9811,329.2045,330.044,289026.0
2024-06-25 10:30:00,338.15,339.17,337.56,338.2,177585.0,330.0733,331.0689,329.4974,330.1221,177585.0
2024-06-25 11:00:00,338.15,338.15,336.1,336.92,178325.0,330.0733,330.0733,328.0722,328.8727,178325.0
2024-06-25 11:30:00,336.92,337.3,336.65,337.16,118087.0,328.8727,329.2436,328.6091,329.1069,118087.0
2024-06-25 12:00:00,337.07,337.18,335.78,335.86,182540.0,329.0191,329.1265,327.7599,327.838,182540.0
2024-06-25 12:30:00,335.76,335.97,334.53,335.74,205059.0,327.7404,327.9454,326.5397,327.7208,205059.0
2024-06-25 13:00:00,335.72,336.88,335.71,336.74,131926.0,327.7013,328.8336,327.6916,328.697,131926.0
2024-06-25 13:30:00,336.74,336.92,336.22,336.32,86438.0,328.697,328.8727,328.1894,328.287,86438.0
2024-06-25 14:00:00,336.36,338.4,336.36,338.26,149725.0,328.326,330.3173,328.326,330.1807,149725.0
2024-06-25 14:30:00,338.28,338.6,337.42,337.82,127541.0,330.2002,330.5125,329.3607,329.7512,127541.0
2024-06-25 15:00:00,337.75,338.97,337.68,338.3,116063.0,329.6828,330.8737,329.6145,330.2197,116063.0
2024-06-25 15:30:00,338.32,338.65,337.75,338.39,278900.0,330.2392,330.5613,329.6828,330.3076,278900.0
2024-06-26 09:30:00,339.46,342.0,337.53,338.99,287532.0,331.352,333.8313,329.4681,330.8932,287532.0
2024-06-26 10:00:00,338.89,340.64,338.54,340.0,131789.0,330.7956,332.5038,330.454,331.8791,131789.0
2024-06-26 10:30:00,339.82,340.33,339.0,340.32,152271.0,331.7034,332.2012,330.903,332.1915,152271.0
2024-06-26 11:00:00,340.32,340.33,339.29,340.18,82734.0,332.1915,332.2012,331.1861,332.0548,82734.0
2024-06-26 11:30:00,340.13,341.48,340.04,341.48,100069.0,332.006,333.3237,331.9181,333.3237,100069.0
2024-06-26 12:00:00,341.46,342.11,341.35,341.81,137303.0,333.3042,333.9387,333.1969,333.6459,137303.0
2024-06-26 12:30:00,341.78,342.34,341.5,341.96,67561.0,333.6166,334.1632,333.3433,333.7923,67561.0
2024-06-26 13:00:00,341.96,342.31,341.31,341.58,73091.0,333.7923,334.1339,333.1578,333.4214,73091.0
2024-06-26 13:30:00,341.62,342.0,341.51,341.79,51556.0,333.4604,333.8313,333.353,333.6263,51556.0
2024-06-26 14:00:00,341.82,342.2,341.58,342.0,78988.0,333.6556,334.0265,333.4214,333.8313,78988.0
2024-06-26 14:30:00,341.98,342.31,341.54,342.04,87502.0,333.8118,334.1339,333.3823,333.8704,87502.0
2024-06-26 15:00:00,342.15,342.34,341.81,342.09,60857.0,333.9777,334.1632,333.6459,333.9192,60857.0
2024-06-26 15:30:00,342.06,342.59,341.49,341.8,238631.0,333.8899,334.4072,333.3335,333.6361,238631.0
2024-06-27 09:30:00,342.83,344.76,342.36,343.24,168285.0,334.6415,336.5254,334.1827,335.0417,168285.0
2024-06-27 10:00:00,343.24,344.15,342.7,342.88,159349.0,335.0417,335.93,334.5146,334.6903,159349.0
2024-06-27 10:30:00,342.89,343.09,341.58,342.26,92708.0,334.7001,334.8953,333.4214,334.0851,92708.0
2024-06-27 11:00:00,342.2,342.3,341.14,341.84,59021.0,334.0265,334.1242,332.9919,333.6751,59021.0
2024-06-27 11:30:00,341.87,342.26,341.37,341.77,53307.0,333.7044,334.0851,333.2164,333.6068,53307.0
2024-06-27 12:00:00,341.64,342.19,341.5,341.88,45449.0,333.4799,334.0168,333.3433,333.7142,45449.0
2024-06-27 12:30:00,341.83,341.92,340.66,340.98,35978.0,333.6654,333.7532,332.5233,332.8357,35978.0
2024-06-27 13:00:00,340.99,341.81,340.92,341.71,30535.0,332.8454,333.6459,332.7771,333.5483,30535.0
2024-06-27 13:30:00,341.71,341.78,340.56,340.68,44979.0,333.5483,333.6166,332.4257,332.5429,44979.0
2024-06-27 14:00:00,340.82,340.83,338.52,338.53,56438.0,332.6795,332.6893,330.4344,330.4442,56438.0
2024-06-27 14:30:00,338.65,339.67,338.45,339.59,48666.0,330.5613,331.557,330.3661,331.4789,48666.0
2024-06-27 15:00:00,339.53,339.88,339.16,339.88,51533.0,331.4203,331.762,331.0592,331.762,51533.0
2024-06-27 15:30:00,339.94,341.78,339.86,341.64,171357.0,331.8205,333.6166,331.7424,333.4799,171357.0
2024-06-28 09:30:00,341.35,345.28,340.71,341.55,123582.0,333.1969,337.033,332.5721,333.3921,123582.0
2024-06-28 10:00:00,341.75,344.42,341.54,343.13,95142.0,333.5873,336.1935,333.3823,334.9343,95142.0
2024-06-28 10:30:00,343.16,344.76,343.09,343.49,57319.0,334.9636,336.5254,334.8953,335.2857,57319.0
2024-06-28 11:00:00,343.41,343.42,342.05,342.55,127801.0,335.2076,335.2174,333.8801,334.3682,127801.0
2024-06-28 11:30:00,342.37,343.9,342.35,343.76,75494.0,334.1925,335.6859,334.173,335.5493,75494.0
2024-06-28 12:00:00,343.78,343.84,342.79,343.51,30276.0,335.5688,335.6274,334.6025,335.3053,30276.0
2024-06-28 12:30:00,343.42,344.31,343.41,343.9,59693.0,335.2174,336.0862,335.2076,335.6859,59693.0
2024-06-28 13:00:00,343.96,344.64,343.87,343.95,34815.0,335.7445,336.4083,335.6567,335.7348,34815.0
2024-06-28 13:30:00,343.86,343.93,343.49,343.59,47909.0,335.6469,335.7152,335.2857,335.3833,47909.0
2024-06-28 14:00:00,343.61,343.85,342.92,342.93,55733.0,335.4029,335.6371,334.7294,334.7391,55733.0
2024-06-28 14:30:00,342.92,342.96,342.07,342.58,72242.0,334.7294,334.7684,333.8997,334.3975,72242.0
2024-06-28 15:00:00,342.52,343.33,342.45,343.17,57482.0,334.3389,335.1296,334.2706,334.9734,57482.0
2024-06-28 15:30:00,343.25,344.94,342.4,344.33,304150.0,335.0515,336.7011,334.2218,336.1057,304150.0
2024-07-01 09:30:00,343.92,344.65,341.16,342.66,119785.0,335.7055,336.418,333.0114,334.4756,119785.0
2024-07-01 10:00:00,342.82,343.32,339.44,339.9,115474.0,334.6317,335.1198,331.3325,331.7815,115474.0
2024-07-01 10:30:00,339.92,340.0,337.47,337.97,119900.0,331.801,331.8791,329.4095,329.8976,119900.0
2024-07-01 11:00:00,337.97,338.03,336.25,337.18,102430.0,329.8976,329.9561,328.2187,329.1265,102430.0
2024-07-01 11:30:00,337.26,337.38,336.6,337.06,74907.0,329.2045,329.3217,328.5603,329.0093,74907.0
2024-07-01 12:00:00,337.0,337.64,336.51,336.64,65827.0,328.9508,329.5755,328.4725,328.5993,65827.0
2024-07-01 12:30:00,336.52,336.9,335.8,336.25,102773.0,328.4822,328.8531,327.7794,328.2187,102773.0
2024-07-01 13:00:00,336.33,336.7,336.11,336.59,67598.0,328.2968,328.6579,328.082,328.5505,67598.0
2024-07-01 13:30:00,336.63,337.25,336.59,336.84,49334.0,328.5896,329.1948,328.5505,328.7946,49334.0
2024-07-01 14:00:00,336.83,337.95,336.76,337.42,52830.0,328.7848,329.8781,328.7165,329.3607,52830.0
2024-07-01 14:30:00,337.37,337.37,336.29,336.32,47213.0,329.3119,329.3119,328.2577,328.287,47213.0
2024-07-01 15:00:00,336.27,336.74,335.51,335.69,67816.0,328.2382,328.697,327.4963,327.672,67816.0
2024-07-01 15:30:00,335.65,336.4,335.39,336.07,238790.0,327.633,328.3651,327.3792,328.043,238790.0
2024-07-02 09:30:00,335.0,336.83,334.35,334.92,102259.0,326.9985,328.7848,326.364,326.9204,102259.0
2024-07-02 10:00:00,334.86,336.12,334.63,335.43,50376.0,326.8619,328.0918,326.6374,327.4183,50376.0
2024-07-02 10:30:00,335.25,335.44,333.01,333.65,111831.0,327.2425,327.428,325.0561,325.6808,111831.0
2024-07-02 11:00:00,333.58,334.76,333.58,333.78,82648.0,325.6124,326.7643,325.6124,325.8077,82648.0
2024-07-02 11:30:00,333.8,334.3,333.65,334.14,90589.0,325.8272,326.3152,325.6808,326.1591,90589.0
2024-07-02 12:00:00,334.08,334.47,333.37,334.07,548989.0,326.1005,326.4812,325.4075,326.0907,548989.0
2024-07-02 12:30:00,334.11,334.12,332.53,332.92,89290.0,326.1298,326.1395,324.5875,324.9682,89290.0
2024-07-02 13:00:00,332.86,333.61,332.83,333.25,62108.0,324.9096,325.6417,324.8804,325.2903,62108.0
2024-07-02 13:30:00,333.22,333.54,332.63,333.36,67558.0,325.261,325.5734,324.6851,325.3977,67558.0
2024-07-02 14:00:00,333.37,334.77,333.33,334.49,83792.0,325.4075,326.774,325.3684,326.5007,83792.0
2024-07-02 14:30:00,334.57,335.19,334.55,335.19,48153.0,326.5788,327.184,326.5593,327.184,48153.0
2024-07-02 15:00:00,335.18,335.29,334.75,334.75,53089.0,327.1742,327.2816,326.7545,326.7545,53089.0
2024-07-02 15:30:00,334.7,335.29,334.59,334.97,231254.0,326.7057,327.2816,326.5983,326.9692,231254.0
2024-07-03 09:30:00,337.0,339.64,334.86,336.3,258760.0,328.9508,331.5277,326.8619,328.2675,258760.0
2024-07-03 10:00:00,336.35,338.2,336.31,336.91,115403.0,328.3163,330.1221,328.2772,328.8629,115403.0
2024-07-03 10:30:00,336.79,336.95,335.23,336.36,125422.0,328.7458,328.9019,327.223,328.326,125422.0
2024-07-03 11:00:00,336.5,336.53,334.84,334.85,79184.0,328.4627,328.492,326.8423,326.8521,79184.0
2024-07-03 11:30:00,334.92,335.44,334.55,334.84,62938.0,326.9204,327.428,326.5593,326.8423,62938.0
2024-07-03 12:00:00,334.68,335.32,334.01,334.01,59148.0,326.6862,327.3109,326.0322,326.0322,59148.0
2024-07-03 12:30:00,334.08,335.0,333.54,333.65,197778.0,326.1005,326.9985,325.5734,325.6808,197778.0
2024-07-05 09:30:00,332.71,333.69,331.64,333.46,204491.0,324.7632,325.7198,323.7188,325.4953,204491.0
2024-07-05 10:00:00,333.23,334.36,332.6,334.03,117925.0,325.2708,326.3738,324.6558,326.0517,117925.0
2024-07-05 10:30:00,333.94,335.56,333.68,335.02,82969.0,325.9638,327.5451,325.71,327.018,82969.0
2024-07-05 11:00:00,335.02,335.92,334.71,334.8,81552.0,327.018,327.8965,326.7154,326.8033,81552.0
2024-07-05 11:30:00,334.71,335.51,334.43,334.61,60493.0,326.7154,327.4963,326.4421,326.6178,60493.0
2024-07-05 12:00:00,334.73,334.75,334.04,334.12,44257.0,326.735,326.7545,326.0615,326.1395,44257.0
2024-07-05 12:30:00,334.07,334.58,333.44,334.58,40842.0,326.0907,326.5886,325.4758,326.5886,40842.0
2024-07-05 13:00:00,334.57,334.76,333.84,333.99,36817.0,326.5788,326.7643,325.8662,326.0126,36817.0
2024-07-05 13:30:00,333.96,334.84,333.78,334.65,38187.0,325.9834,326.8423,325.8077,326.6569,38187.0
2024-07-05 14:00:00,334.62,335.06,334.5,335.04,41052.0,326.6276,327.0571,326.5105,327.0376,41052.0
2024-07-05 14:30:00,335.11,335.79,334.79,335.54,44754.0,327.1059,327.7697,326.7935,327.5256,44754.0
2024-07-05 15:00:00,335.44,335.53,335.12,335.25,178765.0,327.428,327.5159,327.1157,327.2425,178765.0
2024-07-05 15:30:00,335.21,335.43,334.42,334.58,359250.0,327.2035,327.4183,326.4324,326.5886,359250.0
2024-07-08 09:30:00,335.88,338.6,335.0,337.71,191388.0,327.8575,330.5125,326.9985,329.6438,191388.0
2024-07-08 10:00:00,337.78,339.72,337.37,338.11,146575.0,329.7121,331.6058,329.3119,330.0342,146575.0
2024-07-08 10:30:00,338.0,340.76,337.7,340.37,207753.0,329.9269,332.6209,329.634,332.2403,207753.0
2024-07-08 11:00:00,340.47,340.72,338.56,338.71,67055.0,332.3379,332.5819,330.4735,330.6199,67055.0
2024-07-08 11:30:00,338.66,338.69,336.92,337.19,58767.0,330.5711,330.6004,328.8727,329.1362,58767.0
2024-07-08 12:00:00,337.28,337.73,336.98,337.24,68903.0,329.2241,329.6633,328.9312,329.185,68903.0
2024-07-08 12:30:00,337.25,338.64,337.21,338.59,47042.0,329.1948,330.5516,329.1557,330.5028,47042.0
2024-07-08 13:00:00,338.6,339.25,338.42,339.02,38615.0,330.5125,331.147,330.3368,330.9225,38615.0
2024-07-08 13:30:00,339.01,339.84,339.01,339.31,51684.0,330.9127,331.7229,330.9127,331.2056,51684.0
2024-07-08 14:00:00,339.39,339.8,339.11,339.42,41322.0,331.2837,331.6839,331.0104,331.3129,41322.0
2024-07-08 14:30:00,339.44,339.54,338.67,339.1,52074.0,331.3325,331.4301,330.5809,331.0006,52074.0
2024-07-08 15:00:00,339.06,339.49,338.76,339.15,63982.0,330.9615,331.3813,330.6687,331.0494,63982.0
2024-07-08 15:30:00,339.23,339.73,338.89,339.58,191076.0,331.1275,331.6155,330.7956,331.4691,191076.0
2024-07-09 09:30:00,338.95,339.26,337.28,337.97,115565.0,330.8542,331.1568,329.2241,329.8976,115565.0
2024-07-09 10:00:00,338.09,338.52,336.59,338.13,67806.0,330.0147,330.4344,328.5505,330.0538,67806.0
2024-07-09 10:30:00,338.02,338.22,337.08,337.43,69878.0,329.9464,330.1416,329.0288,329.3705,69878.0
2024-07-09 11:00:00,337.5,337.64,336.2,336.38,65921.0,329.4388,329.5755,328.1699,328.3456,65921.0
2024-07-09 11:30:00,336.38,337.09,335.57,337.09,74076.0,328.3456,329.0386,327.5549,329.0386,74076.0
2024-07-09 12:00:00,337.05,337.81,336.85,337.81,62146.0,328.9996,329.7414,328.8043,329.7414,62146.0
2024-07-09 12:30:00,337.83,338.92,337.52,338.32,37170.0,329.7609,330.8249,329.4583,330.2392,37170.0
2024-07-09 13:00:00,338.41,338.8,337.27,337.35,93926.0,330.3271,330.7078,329.2143,329.2924,93926.0
2024-07-09 13:30:00,337.31,337.59,336.84,336.89,67802.0,329.2533,329.5267,328.7946,328.8434,67802.0
2024-07-09 14:00:00,336.88,337.33,336.58,337.17,45188.0,328.8336,329.2729,328.5408,329.1167,45188.0
2024-07-09 14:30:00,337.15,337.31,336.26,336.37,64956.0,329.0972,329.2533,328.2284,328.3358,64956.0
2024-07-09 15:00:00,336.37,336.77,335.88,336.72,66443.0,328.3358,328.7262,327.8575,328.6774,66443.0
2024-07-09 15:30:00,336.72,337.29,336.5,336.98,120595.0,328.6774,329.2338,328.4627,328.9312,120595.0
2024-07-10 09:30:00,338.64,340.77,337.64,339.77,149341.0,330.5516,332.6307,329.5755,331.6546,149341.0
2024-07-10 10:00:00,339.95,340.2,338.29,338.29,61096.0,331.8303,332.0743,330.2099,330.2099,61096.0
2024-07-10 10:30:00,338.39,339.4,338.28,339.0,59985.0,330.3076,331.2934,330.2002,330.903,59985.0
2024-07-10 11:00:00,338.94,339.01,337.72,338.19,47795.0,330.8444,330.9127,329.6536,330.1123,47795.0
2024-07-10 11:30:00,338.21,339.32,337.62,339.21,92923.0,330.1319,331.2153,329.5559,331.108,92923.0
2024-07-10 12:00:00,339.25,342.17,339.17,341.48,96354.0,331.147,333.9973,331.0689,333.3237,96354.0
2024-07-10 12:30:00,341.48,341.53,340.48,340.62,240604.0,333.3237,333.3726,332.3476,332.4843,240604.0
2024-07-10 13:00:00,340.71,341.5,340.67,341.01,98482.0,332.5721,333.3433,332.5331,332.865,98482.0
2024-07-10 13:30:00,341.01,341.76,340.7,341.76,50750.0,332.865,333.5971,332.5624,333.5971,50750.0
2024-07-10 14:00:00,341.84,342.25,341.27,341.98,127165.0,333.6751,334.0754,333.1188,333.8118,127165.0
2024-07-10 14:30:00,341.95,342.35,341.25,342.34,127844.0,333.7825,334.173,333.0992,334.1632,127844.0
2024-07-10 15:00:00,342.37,342.92,341.86,341.94,120730.0,334.1925,334.7294,333.6947,333.7728,120730.0
2024-07-10 15:30:00,341.91,344.29,341.65,343.91,287168.0,333.7435,336.0666,333.4897,335.6957,287168.0
2024-07-11 09:30:00,351.13,351.78,345.0,349.94,554189.0,342.7433,343.3777,336.7597,341.5817,554189.0
2024-07-11 10:00:00,349.85,352.36,348.96,350.49,176536.0,341.4938,343.9439,340.6251,342.1185,176536.0
2024-07-11 10:30:00,350.46,352.83,349.42,352.81,148578.0,342.0893,344.4027,341.0741,344.3831,148578.0
2024-07-11 11:00:00,352.83,353.81,352.21,353.2,166338.0,344.4027,345.3592,343.7975,344.7638,166338.0
2024-07-11 11:30:00,353.06,353.52,351.4,351.86,119416.0,344.6272,345.0762,343.0068,343.4558,119416.0
2024-07-11 12:00:00,351.98,352.12,351.13,352.05,99403.0,343.573,343.7096,342.7433,343.6413,99403.0
2024-07-11 12:30:00,352.03,352.5,351.86,352.23,78661.0,343.6218,344.0805,343.4558,343.817,78661.0
2024-07-11 13:00:00,352.19,352.39,351.43,351.74,67549.0,343.7779,343.9732,343.0361,343.3387,67549.0
2024-07-11 13:30:00,351.73,352.59,351.52,352.59,65814.0,343.3289,344.1684,343.1239,344.1684,65814.0
2024-07-11 14:00:00,352.52,353.0,352.03,352.49,77037.0,344.1001,344.5686,343.6218,344.0708,77037.0
2024-07-11 14:30:00,352.45,353.1,352.34,352.82,72466.0,344.0317,344.6662,343.9244,344.3929,72466.0
2024-07-11 15:00:00,352.89,353.18,352.12,352.92,108002.0,344.4612,344.7443,343.7096,344.4905,108002.0
2024-07-11 15:30:00,352.94,354.13,352.38,353.57,343976.0,344.51,345.6716,343.9634,345.125,343976.0
2024-07-12 09:30:00,355.0,360.45,354.09,360.28,354245.0,346.5208,351.8406,345.6326,351.6747,354245.0
2024-07-12 10:00:00,360.28,361.4,358.3,361.02,204036.0,351.6747,352.768,349.742,352.397,204036.0
2024-07-12 10:30:00,360.89,361.83,360.02,360.87,145521.0,352.2701,353.1877,351.4209,352.2506,145521.0
2024-07-12 11:00:00,360.97,361.63,360.51,361.29,96933.0,352.3482,352.9925,351.8992,352.6606,96933.0
2024-07-12 11:30:00,361.18,361.81,360.82,361.49,97602.0,352.5532,353.1682,352.2018,352.8558,97602.0
2024-07-12 12:00:00,361.42,361.65,360.51,361.07,104091.0,352.7875,353.012,351.8992,352.4458,104091.0
2024-07-12 12:30:00,360.94,361.8,359.9,361.52,78567.0,352.3189,353.1584,351.3038,352.8851,78567.0
2024-07-12 13:00:00,361.49,363.28,361.23,363.13,133976.0,352.8558,354.6031,352.602,354.4566,133976.0
2024-07-12 13:30:00,363.13,363.95,362.57,363.33,82633.0,354.4566,355.257,353.91,354.6519,82633.0
2024-07-12 14:00:00,363.34,363.58,362.84,363.13,104992.0,354.6616,354.8959,354.1736,354.4566,104992.0
2024-07-12 14:30:00,363.15,363.2,362.65,363.02,92306.0,354.4762,354.525,353.9881,354.3493,92306.0
2024-07-12 15:00:00,362.93,363.12,362.43,362.73,115651.0,354.2614,354.4469,353.7734,354.0662,115651.0
2024-07-12 15:30:00,362.72,363.27,359.52,359.77,580273.0,354.0564,354.5933,350.9329,351.1769,580273.0
2024-07-15 09:30:00,360.03,360.5,355.03,356.2,236944.0,351.4307,351.8895,346.5501,347.6922,236944.0
2024-07-15 10:00:00,356.01,358.13,355.7,357.01,134596.0,347.5067,349.5761,347.2041,348.4828,134596.0
2024-07-15 10:30:00,357.16,358.01,356.66,357.67,108135.0,348.6292,349.4589,348.1412,349.127,108135.0
2024-07-15 11:00:00,357.66,360.73,357.59,360.21,162474.0,349.1173,352.114,349.049,351.6064,162474.0
2024-07-15 11:30:00,360.19,361.18,359.51,360.77,68472.0,351.5869,352.5532,350.9231,352.153,68472.0
2024-07-15 12:00:00,360.68,360.87,359.3,359.57,88844.0,352.0652,352.2506,350.7181,350.9817,88844.0
2024-07-15 12:30:00,359.48,360.47,358.7,358.82,78267.0,350.8938,351.8602,350.1324,350.2496,78267.0
2024-07-15 13:00:00,358.8,358.86,358.04,358.27,55571.0,350.2301,350.2886,349.4882,349.7127,55571.0
2024-07-15 13:30:00,358.37,358.4,357.15,357.63,54185.0,349.8103,349.8396,348.6195,349.088,54185.0
2024-07-15 14:00:00,357.62,359.97,357.52,359.96,75905.0,349.0782,351.3721,348.9806,351.3624,75905.0
2024-07-15 14:30:00,359.93,360.35,359.47,360.1,98226.0,351.3331,351.743,350.8841,351.499,98226.0
2024-07-15 15:00:00,360.08,360.64,359.73,360.06,70372.0,351.4795,352.0261,351.1378,351.46,70372.0
2024-07-15 15:30:00,360.14,360.22,357.42,358.55,237709.0,351.5381,351.6161,348.883,349.986,237709.0
2024-07-16 09:30:00,360.06,365.5,359.5,364.8,172672.0,351.46,356.77,350.9133,356.0867,172672.0
2024-07-16 10:00:00,364.72,365.79,364.3,364.91,112642.0,356.0087,357.0531,355.5987,356.1941,112642.0
2024-07-16 10:30:00,364.81,365.39,364.32,364.79,63021.0,356.0965,356.6627,355.6182,356.077,63021.0
2024-07-16 11:00:00,364.74,366.31,364.46,365.78,81727.0,356.0282,357.5607,355.7549,357.0433,81727.0
2024-07-16 11:30:00,365.77,366.15,365.18,365.81,89954.0,357.0336,357.4045,356.4577,357.0726,89954.0
2024-07-16 12:00:00,365.92,367.93,365.52,367.83,93579.0,357.18,359.142,356.7896,359.0444,93579.0
2024-07-16 12:30:00,367.8,368.25,367.49,368.17,60628.0,359.0151,359.4543,358.7125,359.3763,60628.0
2024-07-16 13:00:00,368.06,368.33,366.95,367.1,62163.0,359.2689,359.5324,358.1854,358.3318,62163.0
2024-07-16 13:30:00,366.94,367.98,366.79,367.9,58436.0,358.1756,359.1908,358.0292,359.1127,58436.0
2024-07-16 14:00:00,367.89,368.81,367.56,368.09,85378.0,359.1029,360.001,358.7808,359.2982,85378.0
2024-07-16 14:30:00,368.09,368.98,367.84,368.77,84169.0,359.2982,360.1669,359.0541,359.9619,84169.0
2024-07-16 15:00:00,368.78,368.99,368.29,368.95,90011.0,359.9717,360.1767,359.4934,360.1376,90011.0
2024-07-16 15:30:00,368.91,369.42,368.01,369.11,224447.0,360.0986,360.5964,359.2201,360.2938,224447.0
2024-07-17 09:30:00,366.64,369.33,365.42,369.04,292673.0,357.8828,360.5085,356.6919,360.2255,292673.0
2024-07-17 10:00:00,369.16,369.16,366.61,367.88,111344.0,360.3426,360.3426,357.8535,359.0932,111344.0
2024-07-17 10:30:00,367.89,369.29,366.81,369.03,117410.0,359.1029,360.4695,358.0487,360.2157,117410.0
2024-07-17 11:00:00,368.67,372.0,368.67,371.22,159557.0,359.8643,363.1148,359.8643,362.3534,159557.0
2024-07-17 11:30:00,371.09,372.49,370.3,372.21,112429.0,362.2265,363.5931,361.4554,363.3198,112429.0
2024-07-17 12:00:00,372.29,373.98,371.88,373.64,155988.0,363.3978,365.0475,362.9976,364.7156,155988.0
2024-07-17 12:30:00,373.76,375.19,373.41,374.44,209669.0,364.8327,366.2286,364.4911,365.4965,209669.0
2024-07-17 13:00:00,374.42,374.54,372.45,373.56,142415.0,365.477,365.5941,363.554,364.6375,142415.0
2024-07-17 13:30:00,373.49,373.85,372.93,373.5,99491.0,364.5692,364.9206,364.0226,364.5789,99491.0
2024-07-17 14:00:00,373.44,373.95,372.91,373.83,88853.0,364.5204,365.0182,364.003,364.9011,88853.0
2024-07-17 14:30:00,373.74,374.0,373.43,373.55,103908.0,364.8132,365.067,364.5106,364.6278,103908.0
2024-07-17 15:00:00,373.59,373.85,372.87,373.15,90806.0,364.6668,364.9206,363.964,364.2373,90806.0
2024-07-17 15:30:00,373.17,373.17,371.2,372.12,291917.0,364.2568,364.2568,362.3339,363.2319,291917.0
2024-07-18 09:30:00,369.9,375.74,369.28,375.64,154463.0,361.0649,366.7654,360.4597,366.6678,154463.0
2024-07-18 10:00:00,375.63,375.64,371.68,372.43,117310.0,366.6581,366.6678,362.8024,363.5345,117310.0
2024-07-18 10:30:00,372.27,372.73,371.04,371.9,94275.0,363.3783,363.8273,362.1777,363.0172,94275.0
2024-07-18 11:00:00,371.47,373.21,371.46,372.26,72094.0,362.5974,364.2959,362.5877,363.3686,72094.0
2024-07-18 11:30:00,372.2,372.78,370.85,370.94,81879.0,363.31,363.8761,361.9922,362.0801,81879.0
2024-07-18 12:00:00,370.81,371.28,369.77,369.91,65206.0,361.9532,362.412,360.938,361.0747,65206.0
2024-07-18 12:30:00,369.87,370.29,369.38,370.28,34867.0,361.0357,361.4456,360.5574,361.4359,34867.0
2024-07-18 13:00:00,370.31,370.88,369.91,370.6,38234.0,361.4651,362.0215,361.0747,361.7482,38234.0
2024-07-18 13:30:00,370.59,371.08,369.93,370.07,23954.0,361.7385,362.2167,361.0942,361.2309,23954.0
2024-07-18 14:00:00,370.01,370.01,367.28,367.28,96085.0,361.1723,361.1723,358.5075,358.5075,96085.0
2024-07-18 14:30:00,367.32,367.68,366.44,366.93,59277.0,358.5466,358.898,357.6876,358.1659,59277.0
2024-07-18 15:00:00,366.92,367.38,365.77,366.19,93223.0,358.1561,358.6051,357.0336,357.4435,93223.0
2024-07-18 15:30:00,366.13,367.91,365.83,366.29,201183.0,357.385,359.1225,357.0921,357.5412,201183.0
2024-07-19 09:30:00,366.43,367.6,363.79,366.11,290268.0,357.6778,358.8199,355.1009,357.3655,290268.0
2024-07-19 10:00:00,366.17,366.17,363.57,364.1,60191.0,357.424,357.424,354.8861,355.4035,60191.0
2024-07-19 10:30:00,363.87,364.42,363.27,363.87,41538.0,355.179,355.7158,354.5933,355.179,41538.0
2024-07-19 11:00:00,363.9,364.33,362.25,362.25,49089.0,355.2082,355.628,353.5977,353.5977,49089.0
2024-07-19 11:30:00,362.52,363.2,361.95,362.93,58184.0,353.8612,354.525,353.3048,354.2614,58184.0
2024-07-19 12:00:00,363.0,364.57,362.61,363.4,37084.0,354.3297,355.8622,353.9491,354.7202,37084.0
2024-07-19 12:30:00,363.2,363.77,362.76,362.8,32331.0,354.525,355.0813,354.0955,354.1345,32331.0
2024-07-19 13:00:00,362.84,363.15,362.44,362.56,65770.0,354.1736,354.4762,353.7831,353.9002,65770.0
2024-07-19 13:30:00,362.63,363.35,361.94,363.32,48952.0,353.9686,354.6714,353.2951,354.6421,48952.0
2024-07-19 14:00:00,363.29,363.45,362.85,362.86,26077.0,354.6128,354.769,354.1833,354.1931,26077.0
2024-07-19 14:30:00,362.87,363.24,362.23,362.84,52282.0,354.2028,354.564,353.5781,354.1736,52282.0
2024-07-19 15:00:00,362.79,363.53,362.76,363.1,49498.0,354.1248,354.8471,354.0955,354.4274,49498.0
2024-07-19 15:30:00,363.14,363.49,361.98,363.2,239341.0,354.4664,354.808,353.3341,354.525,239341.0
2024-07-22 09:30:00,364.5,367.28,363.77,364.24,263001.0,355.7939,358.5075,355.0813,355.5401,263001.0
2024-07-22 10:00:00,364.11,364.12,361.3,362.22,96104.0,355.4132,355.423,352.6703,353.5684,96104.0
2024-07-22 10:30:00,362.46,364.42,362.25,364.42,63056.0,353.8026,355.7158,353.5977,355.7158,63056.0
2024-07-22 11:00:00,364.14,364.72,363.66,363.94,51700.0,355.4425,356.0087,354.974,355.2473,51700.0
2024-07-22 11:30:00,363.89,364.24,363.17,363.55,78846.0,355.1985,355.5401,354.4957,354.8666,78846.0
2024-07-22 12:00:00,363.66,363.78,362.91,363.55,532505.0,354.974,355.0911,354.2419,354.8666,532505.0
2024-07-22 12:30:00,363.52,363.55,361.08,362.75,76985.0,354.8373,354.8666,352.4556,354.0857,76985.0
2024-07-22 13:00:00,362.88,362.95,361.92,362.06,56141.0,354.2126,354.2809,353.2755,353.4122,56141.0
2024-07-22 13:30:00,362.1,362.44,361.47,362.4,39043.0,353.4512,353.7831,352.8363,353.7441,39043.0
2024-07-22 14:00:00,362.4,362.88,362.15,362.81,60366.0,353.7441,354.2126,353.5,354.1443,60366.0
2024-07-22 14:30:00,362.78,364.11,362.77,363.44,82329.0,354.115,355.4132,354.1052,354.7592,82329.0
2024-07-22 15:00:00,363.36,364.14,363.06,364.01,68094.0,354.6811,355.4425,354.3883,355.3156,68094.0
2024-07-22 15:30:00,364.06,364.11,363.09,363.49,248504.0,355.3644,355.4132,354.4176,354.808,248504.0
2024-07-23 09:30:00,365.43,365.43,362.03,363.1,162601.0,356.7017,356.7017,353.3829,354.4274,162601.0
2024-07-23 10:00:00,363.09,363.88,361.08,361.6,115597.0,354.4176,355.1887,352.4556,352.9632,115597.0
2024-07-23 10:30:00,361.64,362.39,360.4,360.98,111438.0,353.0022,353.7343,351.7918,352.358,111438.0
2024-07-23 11:00:00,361.0,361.66,360.7,361.25,87078.0,352.3775,353.0217,352.0847,352.6215,87078.0
2024-07-23 11:30:00,361.21,361.87,360.85,361.26,125123.0,352.5825,353.2267,352.2311,352.6313,125123.0
2024-07-23 12:00:00,361.24,361.79,360.41,361.08,84277.0,352.6118,353.1486,351.8016,352.4556,84277.0
2024-07-23 12:30:00,361.08,361.08,360.03,360.51,73645.0,352.4556,352.4556,351.4307,351.8992,73645.0
2024-07-23 13:00:00,360.5,361.94,360.5,361.81,57391.0,351.8895,353.2951,351.8895,353.1682,57391.0
2024-07-23 13:30:00,361.7,362.85,361.59,362.44,40155.0,353.0608,354.1833,352.9534,353.7831,40155.0
2024-07-23 14:00:00,362.45,363.36,362.45,362.67,41459.0,353.7929,354.6811,353.7929,354.0076,41459.0
2024-07-23 14:30:00,362.67,363.02,362.23,362.27,35660.0,354.0076,354.3493,353.5781,353.6172,35660.0
2024-07-23 15:00:00,362.24,362.28,361.49,362.0,58890.0,353.5879,353.6269,352.8558,353.3536,58890.0
2024-07-23 15:30:00,361.92,361.92,359.38,359.61,198592.0,353.2755,353.2755,350.7962,351.0207,198592.0
2024-07-24 09:30:00,358.93,361.46,356.31,356.69,128722.0,350.357,352.8265,347.7995,348.1705,128722.0
2024-07-24 10:00:00,356.83,356.83,354.19,355.85,100248.0,348.3071,348.3071,345.7302,347.3505,100248.0
2024-07-24 10:30:00,355.64,356.97,355.22,356.4,62216.0,347.1455,348.4438,346.7356,347.8874,62216.0
2024-07-24 11:00:00,356.37,356.46,355.07,355.79,78005.0,347.8581,347.9459,346.5891,347.292,78005.0
2024-07-24 11:30:00,355.6,357.09,355.35,355.64,83070.0,347.1065,348.5609,346.8625,347.1455,83070.0
2024-07-24 12:00:00,355.8,356.05,354.44,354.72,99351.0,347.3017,347.5457,345.9742,346.2475,99351.0
2024-07-24 12:30:00,354.57,354.68,353.34,354.04,73893.0,346.1011,346.2085,344.9005,345.5838,73893.0
2024-07-24 13:00:00,354.15,354.89,353.9,354.6,77008.0,345.6911,346.4134,345.4471,346.1304,77008.0
2024-07-24 13:30:00,354.6,354.82,353.78,353.85,108312.0,346.1304,346.3451,345.33,345.3983,108312.0
2024-07-24 14:00:00,353.69,354.26,352.93,353.03,53852.0,345.2421,345.7985,344.5003,344.5979,53852.0
2024-07-24 14:30:00,353.0,353.16,351.7,352.22,58685.0,344.5686,344.7248,343.2996,343.8072,58685.0
2024-07-24 15:00:00,352.25,352.55,351.54,351.63,66753.0,343.8365,344.1293,343.1435,343.2313,66753.0
2024-07-24 15:30:00,351.71,352.17,350.0,350.39,292707.0,343.3094,343.7584,341.6402,342.0209,292707.0
2024-07-25 09:30:00,350.2,355.19,349.33,353.99,261653.0,341.8355,346.7063,340.9862,345.5349,261653.0
2024-07-25 10:00:00,353.82,354.8,353.08,354.12,167355.0,345.369,346.3256,344.6467,345.6618,167355.0
2024-07-25 10:30:00,354.12,354.87,353.13,354.04,112593.0,345.6618,346.3939,344.6955,345.5838,112593.0
2024-07-25 11:00:00,353.94,355.41,353.55,354.85,111843.0,345.4861,346.921,345.1055,346.3744,111843.0
2024-07-25 11:30:00,354.69,356.61,354.51,356.54,105486.0,346.2182,348.0924,346.0425,348.024,105486.0
2024-07-25 12:00:00,356.6,358.35,356.21,357.87,162201.0,348.0826,349.7908,347.7019,349.3223,162201.0
2024-07-25 12:30:00,357.86,357.98,356.95,357.24,86169.0,349.3125,349.4296,348.4242,348.7073,86169.0
2024-07-25 13:00:00,357.31,358.84,357.2,357.2,65994.0,348.7756,350.2691,348.6683,348.6683,65994.0
2024-07-25 13:30:00,357.32,357.47,355.79,356.38,114070.0,348.7854,348.9318,347.292,347.8679,114070.0
2024-07-25 14:00:00,356.37,356.77,355.91,356.24,67649.0,347.8581,348.2485,347.4091,347.7312,67649.0
2024-07-25 14:30:00,356.29,356.78,354.28,354.69,65345.0,347.78,348.2583,345.818,346.2182,65345.0
2024-07-25 15:00:00,354.73,356.85,354.68,356.85,82213.0,346.2573,348.3266,346.2085,348.3266,82213.0
2024-07-25 15:30:00,356.85,357.19,353.14,353.41,215410.0,348.3266,348.6585,344.7052,344.9688,215410.0
2024-07-26 09:30:00,355.01,361.67,355.01,360.49,139931.0,346.5306,353.0315,346.5306,351.8797,139931.0
2024-07-26 10:00:00,360.28,361.46,359.57,360.32,76506.0,351.6747,352.8265,350.9817,351.7138,76506.0
2024-07-26 10:30:00,360.33,360.37,358.24,359.21,72211.0,351.7235,351.7626,349.6834,350.6303,72211.0
2024-07-26 11:00:00,359.17,359.94,358.86,359.53,36247.0,350.5912,351.3428,350.2886,350.9426,36247.0
2024-07-26 11:30:00,359.59,360.8,359.53,360.8,43324.0,351.0012,352.1823,350.9426,352.1823,43324.0
2024-07-26 12:00:00,360.81,361.2,360.05,360.34,31954.0,352.192,352.5727,351.4502,351.7333,31954.0
2024-07-26 12:30:00,360.3,361.19,359.82,361.06,32738.0,351.6942,352.563,351.2257,352.4361,32738.0
2024-07-26 13:00:00,361.18,361.44,360.69,361.11,43878.0,352.5532,352.807,352.0749,352.4849,43878.0
2024-07-26 13:30:00,361.06,361.5,358.73,359.11,46138.0,352.4361,352.8656,350.1617,350.5327,46138.0
2024-07-26 14:00:00,359.06,359.52,358.75,358.85,24925.0,350.4838,350.9329,350.1813,350.2789,24925.0
2024-07-26 14:30:00,358.68,359.26,358.54,358.96,43296.0,350.1129,350.6791,349.9763,350.3862,43296.0
2024-07-26 15:00:00,358.92,360.24,358.52,359.73,41761.0,350.3472,351.6357,349.9567,351.1378,41761.0
2024-07-26 15:30:00,359.73,360.44,358.86,359.61,197385.0,351.1378,351.8309,350.2886,351.0207,197385.0
2024-07-29 09:30:00,359.21,361.56,358.94,360.92,152787.0,350.6303,352.9241,350.3667,352.2994,152787.0
2024-07-29 10:00:00,360.86,362.37,360.05,360.5,78593.0,352.2409,353.7148,351.4502,351.8895,78593.0
2024-07-29 10:30:00,360.64,360.64,359.18,360.2,54050.0,352.0261,352.0261,350.601,351.5966,54050.0
2024-07-29 11:00:00,360.25,361.23,359.6,360.89,39864.0,351.6454,352.602,351.0109,352.2701,39864.0
2024-07-29 11:30:00,360.75,361.46,359.8,361.12,32571.0,352.1335,352.8265,351.2062,352.4946,32571.0
2024-07-29 12:00:00,361.4,362.05,361.21,361.75,47583.0,352.768,353.4024,352.5825,353.1096,47583.0
2024-07-29 12:30:00,361.7,362.16,360.9,361.02,56670.0,353.0608,353.5098,352.2799,352.397,56670.0
2024-07-29 13:00:00,361.12,362.15,360.93,361.67,26491.0,352.4946,353.5,352.3092,353.0315,26491.0
2024-07-29 13:30:00,361.54,361.75,360.9,360.96,27818.0,352.9046,353.1096,352.2799,352.3385,27818.0
2024-07-29 14:00:00,360.92,361.61,360.68,361.34,33862.0,352.2994,352.9729,352.0652,352.7094,33862.0
2024-07-29 14:30:00,361.37,361.52,360.94,361.44,34114.0,352.7387,352.8851,352.3189,352.807,34114.0
2024-07-29 15:00:00,361.41,361.96,361.23,361.38,73176.0,352.7777,353.3146,352.602,352.7484,73176.0
2024-07-29 15:30:00,361.48,362.89,361.46,361.82,237369.0,352.846,354.2224,352.8265,353.1779,237369.0
2024-07-30 09:30:00,362.82,364.06,362.03,362.38,95363.0,354.154,355.3644,353.3829,353.7245,95363.0
2024-07-30 10:00:00,362.01,362.31,359.35,360.66,68308.0,353.3634,353.6562,350.7669,352.0456,68308.0
2024-07-30 10:30:00,360.66,361.79,360.31,361.05,58580.0,352.0456,353.1486,351.704,352.4263,58580.0
2024-07-30 11:00:00,360.86,360.88,359.57,359.65,42404.0,352.2409,352.2604,350.9817,351.0598,42404.0
2024-07-30 11:30:00,359.64,360.19,359.26,359.37,40374.0,351.05,351.5869,350.6791,350.7864,40374.0
2024-07-30 12:00:00,359.62,360.48,359.59,360.15,58627.0,351.0305,351.8699,351.0012,351.5478,58627.0
2024-07-30 12:30:00,360.12,361.29,359.88,360.65,149142.0,351.5185,352.6606,351.2843,352.0359,149142.0
2024-07-30 13:00:00,360.82,362.91,360.49,362.31,46704.0,352.2018,354.2419,351.8797,353.6562,46704.0
2024-07-30 13:30:00,362.31,363.46,362.31,363.17,42079.0,353.6562,354.7788,353.6562,354.4957,42079.0
2024-07-30 14:00:00,363.13,363.77,362.81,362.99,67191.0,354.4566,355.0813,354.1443,354.32,67191.0
2024-07-30 14:30:00,362.99,363.21,361.96,362.11,42187.0,354.32,354.5347,353.3146,353.461,42187.0
2024-07-30 15:00:00,362.15,362.67,361.86,362.54,60256.0,353.5,354.0076,353.217,353.8807,60256.0
2024-07-30 15:30:00,362.44,364.69,362.37,363.58,250397.0,353.7831,355.9794,353.7148,354.8959,250397.0
2024-07-31 09:30:00,365.0,367.01,363.04,363.96,155362.0,356.282,358.244,354.3688,355.2668,155362.0
2024-07-31 10:00:00,363.96,365.97,363.71,365.49,89597.0,355.2668,357.2288,355.0228,356.7603,89597.0
2024-07-31 10:30:00,365.25,366.27,364.76,365.35,172990.0,356.526,357.5216,356.0477,356.6236,172990.0
2024-07-31 11:00:00,365.36,367.81,365.36,367.41,80439.0,356.6334,359.0249,356.6334,358.6344,80439.0
2024-07-31 11:30:00,367.53,368.85,367.11,368.58,86607.0,358.7515,360.04,358.3416,359.7765,86607.0
2024-07-31 12:00:00,368.53,369.04,368.45,368.79,70693.0,359.7277,360.2255,359.6496,359.9814,70693.0
2024-07-31 12:30:00,368.93,369.12,367.94,368.12,77169.0,360.1181,360.3036,359.1517,359.3274,77169.0
2024-07-31 13:00:00,367.99,368.13,367.02,367.28,49749.0,359.2006,359.3372,358.2537,358.5075,49749.0
2024-07-31 13:30:00,367.11,367.46,366.54,367.36,62465.0,358.3416,358.6832,357.7852,358.5856,62465.0
2024-07-31 14:00:00,367.5,368.3,366.33,368.07,59541.0,358.7223,359.5032,357.5802,359.2786,59541.0
2024-07-31 14:30:00,367.93,371.89,367.82,371.89,146733.0,359.142,363.0074,359.0346,363.0074,146733.0
2024-07-31 15:00:00,371.96,372.49,369.04,369.28,228205.0,363.0757,363.5931,360.2255,360.4597,228205.0
2024-07-31 15:30:00,369.14,370.51,367.96,368.24,313462.0,360.3231,361.6604,359.1713,359.4446,313462.0
2024-08-01 09:30:00,369.99,371.48,367.13,367.76,158873.0,361.1528,362.6072,358.3611,358.976,158873.0
2024-08-01 10:00:00,367.52,367.93,363.2,363.5,107768.0,358.7418,359.142,354.525,354.8178,107768.0
2024-08-01 10:30:00,363.53,363.71,360.76,361.37,125409.0,354.8471,355.0228,352.1432,352.7387,125409.0
2024-08-01 11:00:00,361.52,361.62,360.21,360.58,210676.0,352.8851,352.9827,351.6064,351.9675,210676.0
2024-08-01 11:30:00,360.59,361.49,360.0,361.49,87886.0,351.9773,352.8558,351.4014,352.8558,87886.0
2024-08-01 12:00:00,361.32,362.12,360.95,361.33,140549.0,352.6899,353.4708,352.3287,352.6996,140549.0
2024-08-01 12:30:00,361.34,361.34,358.97,359.41,85889.0,352.7094,352.7094,350.396,350.8255,85889.0
2024-08-01 13:00:00,359.44,359.54,357.85,358.2,77438.0,350.8548,350.9524,349.3027,349.6444,77438.0
2024-08-01 13:30:00,358.2,358.33,356.88,357.56,71730.0,349.6444,349.7713,348.3559,349.0197,71730.0
2024-08-01 14:00:00,357.51,357.66,355.1,355.36,85490.0,348.9709,349.1173,346.6184,346.8722,85490.0
2024-08-01 14:30:00,355.38,355.64,354.26,354.28,97338.0,346.8917,347.1455,345.7985,345.818,97338.0
2024-08-01 15:00:00,354.26,355.14,353.75,354.86,100942.0,345.7985,346.6575,345.3007,346.3842,100942.0
2024-08-01 15:30:00,355.26,358.65,355.01,358.58,437343.0,346.7746,350.0836,346.5306,350.0153,437343.0
2024-08-02 09:30:00,354.93,354.93,347.83,352.68,299267.0,346.4525,346.4525,339.5221,344.2562,299267.0
2024-08-02 10:00:00,352.7,354.12,348.77,349.48,221505.0,344.2758,345.6618,340.4396,341.1327,221505.0
2024-08-02 10:30:00,349.2,350.53,348.7,348.93,139855.0,340.8594,342.1576,340.3713,340.5958,139855.0
2024-08-02 11:00:00,348.99,349.11,346.74,347.19,144843.0,340.6544,340.7715,338.4581,338.8974,144843.0
2024-08-02 11:30:00,347.2,350.07,347.02,349.13,116990.0,338.9071,341.7086,338.7314,340.791,116990.0
2024-08-02 12:00:00,349.13,351.07,348.46,351.01,92707.0,340.791,342.6847,340.137,342.6261,92707.0
2024-08-02 12:30:00,351.0,351.7,350.21,350.87,54830.0,342.6164,343.2996,341.8452,342.4895,54830.0
2024-08-02 13:00:00,350.79,352.12,349.84,351.89,81822.0,342.4114,343.7096,341.4841,343.4851,81822.0
2024-08-02 13:30:00,351.56,351.59,350.59,350.79,54308.0,343.163,343.1923,342.2162,342.4114,54308.0
2024-08-02 14:00:00,350.79,352.13,350.17,352.1,66687.0,342.4114,343.7194,341.8062,343.6901,66687.0
2024-08-02 14:30:00,351.99,352.88,351.79,352.76,54302.0,343.5827,344.4515,343.3875,344.3343,54302.0
2024-08-02 15:00:00,352.65,354.66,352.31,354.53,130969.0,344.227,346.1889,343.8951,346.062,130969.0
2024-08-02 15:30:00,354.66,355.57,353.64,355.3,290691.0,346.1889,347.0772,345.1933,346.8137,290691.0
2024-08-05 09:30:00,350.88,353.78,345.24,349.31,456539.0,342.4992,345.33,336.9939,340.9667,456539.0
2024-08-05 10:00:00,349.45,353.91,348.44,349.09,131859.0,341.1034,345.4569,340.1175,340.752,131859.0
2024-08-05 10:30:00,349.15,351.14,348.75,348.91,100075.0,340.8105,342.753,340.4201,340.5763,100075.0
2024-08-05 11:00:00,348.73,350.53,348.69,349.86,118583.0,340.4006,342.1576,340.3615,341.5036,118583.0
2024-08-05 11:30:00,349.63,352.15,349.51,351.94,66297.0,341.2791,343.7389,341.1619,343.5339,66297.0
2024-08-05 12:00:00,351.98,353.4,351.34,353.01,113435.0,343.573,344.959,342.9482,344.5784,113435.0
2024-08-05 12:30:00,353.11,353.94,350.87,351.49,92941.0,344.676,345.4861,342.4895,343.0947,92941.0
2024-08-05 13:00:00,351.41,351.58,350.33,351.19,77184.0,343.0166,343.1825,341.9624,342.8018,77184.0
2024-08-05 13:30:00,351.22,351.89,350.29,350.64,46059.0,342.8311,343.4851,341.9233,342.265,46059.0
2024-08-05 14:00:00,350.64,351.87,349.73,351.57,43987.0,342.265,343.4656,341.3767,343.1727,43987.0
2024-08-05 14:30:00,351.61,351.65,349.67,349.93,54605.0,343.2118,343.2508,341.3181,341.5719,54605.0
2024-08-05 15:00:00,350.0,350.71,349.4,349.96,101659.0,341.6402,342.3333,341.0546,341.6012,101659.0
2024-08-05 15:30:00,350.06,350.24,348.73,350.0,291252.0,341.6988,341.8745,340.4006,341.6402,291252.0
2024-08-06 09:30:00,348.75,351.86,347.28,351.5,161784.0,340.4201,343.4558,338.9852,343.1044,161784.0
2024-08-06 10:00:00,351.34,354.53,351.11,353.59,80054.0,342.9482,346.062,342.7237,345.1445,80054.0
2024-08-06 10:30:00,353.63,357.27,352.94,356.32,126665.0,345.1835,348.7366,344.51,347.8093,126665.0
2024-08-06 11:00:00,356.11,356.4,351.96,351.96,74877.0,347.6043,347.8874,343.5534,343.5534,74877.0
2024-08-06 11:30:00,352.02,354.18,351.37,353.87,62293.0,343.612,345.7204,342.9775,345.4178,62293.0
2024-08-06 12:00:00,354.04,355.3,353.87,354.71,41762.0,345.5838,346.8137,345.4178,346.2377,41762.0
2024-08-06 12:30:00,354.78,356.26,354.62,355.72,34837.0,346.3061,347.7507,346.1499,347.2236,34837.0
2024-08-06 13:00:00,355.79,357.19,355.71,357.14,42509.0,347.292,348.6585,347.2139,348.6097,42509.0
2024-08-06 13:30:00,357.11,358.01,356.9,357.31,34866.0,348.5804,349.4589,348.3754,348.7756,34866.0
2024-08-06 14:00:00,357.4,357.8,356.31,357.79,42030.0,348.8635,349.2539,347.7995,349.2442,42030.0
2024-08-06 14:30:00,357.8,358.66,356.9,357.15,59764.0,349.2539,350.0934,348.3754,348.6195,59764.0
2024-08-06 15:00:00,356.88,358.07,355.53,357.65,51393.0,348.3559,349.5175,347.0382,349.1075,51393.0
2024-08-06 15:30:00,357.76,357.9,353.72,353.88,269936.0,349.2149,349.3516,345.2714,345.4276,269936.0
2024-08-07 09:30:00,355.18,355.71,352.97,355.48,181130.0,346.6965,347.2139,344.5393,346.9894,181130.0
2024-08-07 10:00:00,355.48,356.27,352.72,352.74,131026.0,346.9894,347.7605,344.2953,344.3148,131026.0
2024-08-07 10:30:00,352.75,353.17,351.13,351.86,115677.0,344.3246,344.7345,342.7433,343.4558,115677.0
2024-08-07 11:00:00,351.73,352.95,351.57,352.66,44245.0,343.3289,344.5198,343.1727,344.2367,44245.0
2024-08-07 11:30:00,352.73,353.52,351.22,351.49,68472.0,344.305,345.0762,342.8311,343.0947,68472.0
2024-08-07 12:00:00,351.38,351.51,349.19,349.34,61713.0,342.9873,343.1142,340.8496,340.996,61713.0
2024-08-07 12:30:00,349.3,349.53,346.95,347.25,70966.0,340.957,341.1815,338.6631,338.9559,70966.0
2024-08-07 13:00:00,347.19,347.53,344.49,345.62,165280.0,338.8974,339.2292,336.2619,337.3649,165280.0
2024-08-07 13:30:00,345.62,347.59,345.29,346.01,75879.0,337.3649,339.2878,337.0427,337.7455,75879.0
2024-08-07 14:00:00,345.98,346.16,342.76,343.31,108142.0,337.7163,337.892,334.5732,335.11,108142.0
2024-08-07 14:30:00,343.24,343.99,342.77,343.08,52746.0,335.0417,335.7738,334.5829,334.8855,52746.0
2024-08-07 15:00:00,343.23,344.95,343.17,344.2,80984.0,335.0319,336.7109,334.9734,335.9788,80984.0
2024-08-07 15:30:00,344.21,345.29,342.28,342.54,415913.0,335.9885,337.0427,334.1046,334.3584,415913.0
2024-08-08 09:30:00,342.24,345.4,341.34,344.97,230786.0,334.0656,337.1501,333.1871,336.7304,230786.0
2024-08-08 10:00:00,345.13,346.97,344.41,345.75,121622.0,336.8866,338.6826,336.1838,337.4918,121622.0
2024-08-08 10:30:00,345.75,346.5,345.31,346.06,133454.0,337.4918,338.2238,337.0623,337.7944,133454.0
2024-08-08 11:00:00,346.05,347.26,345.71,347.02,100916.0,337.7846,338.9657,337.4527,338.7314,100916.0
2024-08-08 11:30:00,346.98,347.65,346.54,346.81,95410.0,338.6924,339.3464,338.2629,338.5264,95410.0
2024-08-08 12:00:00,346.73,347.7,346.39,346.58,131095.0,338.4483,339.3952,338.1165,338.3019,131095.0
2024-08-08 12:30:00,346.59,346.61,345.37,346.19,94059.0,338.3117,338.3312,337.1208,337.9212,94059.0
2024-08-08 13:00:00,346.19,347.64,345.81,347.63,51324.0,337.9212,339.3366,337.5503,339.3269,51324.0
2024-08-08 13:30:00,347.7,347.93,347.23,347.52,72690.0,339.3952,339.6197,338.9364,339.2195,72690.0
2024-08-08 14:00:00,347.48,348.5,347.17,347.67,90563.0,339.1804,340.1761,338.8778,339.3659,90563.0
2024-08-08 14:30:00,347.73,348.15,347.15,347.65,68867.0,339.4245,339.8344,338.8583,339.3464,68867.0
2024-08-08 15:00:00,347.56,348.59,347.35,348.2,85124.0,339.2585,340.2639,339.0535,339.8832,85124.0
2024-08-08 15:30:00,348.19,348.74,347.17,348.57,383378.0,339.8735,340.4103,338.8778,340.2444,383378.0
2024-08-09 09:30:00,347.89,348.3,345.39,346.7,91848.0,339.5806,339.9809,337.1404,338.4191,91848.0
2024-08-09 10:00:00,346.7,349.16,346.51,348.61,91991.0,338.4191,340.8203,338.2336,340.2834,91991.0
2024-08-09 10:30:00,348.6,350.55,347.53,350.11,92844.0,340.2737,342.1771,339.2292,341.7476,92844.0
2024-08-09 11:00:00,350.14,351.53,349.96,350.06,104605.0,341.7769,343.1337,341.6012,341.6988,104605.0
2024-08-09 11:30:00,350.06,351.37,349.65,350.11,46291.0,341.6988,342.9775,341.2986,341.7476,46291.0
2024-08-09 12:00:00,350.21,350.43,349.61,349.82,40274.0,341.8452,342.06,341.2596,341.4645,40274.0
2024-08-09 12:30:00,349.7,350.24,349.67,350.09,63027.0,341.3474,341.8745,341.3181,341.7281,63027.0
2024-08-09 13:00:00,350.12,350.64,349.76,350.42,77157.0,341.7574,342.265,341.406,342.0502,77157.0
2024-08-09 13:30:00,350.5,350.81,348.93,348.93,38957.0,342.1283,342.4309,340.5958,340.5958,38957.0
2024-08-09 14:00:00,348.95,350.33,348.5,349.29,168780.0,340.6153,341.9624,340.1761,340.9472,168780.0
2024-08-09 14:30:00,349.32,349.9,348.79,349.63,43187.0,340.9765,341.5426,340.4591,341.2791,43187.0
2024-08-09 15:00:00,349.63,350.12,349.49,349.85,50585.0,341.2791,341.7574,341.1424,341.4938,50585.0
2024-08-09 15:30:00,349.91,350.26,348.59,348.63,205253.0,341.5524,341.894,340.2639,340.303,205253.0
2024-08-12 09:30:00,350.77,351.5,342.13,343.31,345353.0,342.3919,343.1044,333.9582,335.11,345353.0
2024-08-12 10:00:00,343.45,346.46,343.28,345.97,281833.0,335.2467,338.1848,335.0808,337.7065,281833.0
2024-08-12 10:30:00,345.88,347.99,345.6,347.63,194248.0,337.6187,339.6783,337.3453,339.3269,194248.0
2024-08-12 11:00:00,347.56,347.7,344.0,344.93,138512.0,339.2585,339.3952,335.7836,336.6913,138512.0
2024-08-12 11:30:00,344.99,347.12,344.46,346.99,83299.0,336.7499,338.829,336.2326,338.7021,83299.0
2024-08-12 12:00:00,346.93,347.64,346.61,347.0,102058.0,338.6436,339.3366,338.3312,338.7119,102058.0
2024-08-12 12:30:00,347.1,347.1,346.0,346.24,77335.0,338.8095,338.8095,337.7358,337.9701,77335.0
2024-08-12 13:00:00,346.03,346.57,345.23,345.98,77234.0,337.7651,338.2922,336.9842,337.7163,77234.0
2024-08-12 13:30:00,346.14,346.87,345.51,346.06,71029.0,337.8724,338.585,337.2575,337.7944,71029.0
2024-08-12 14:00:00,345.95,346.49,345.75,345.88,78219.0,337.687,338.2141,337.4918,337.6187,78219.0
2024-08-12 14:30:00,345.96,346.26,345.34,345.55,81284.0,337.6967,337.9896,337.0915,337.2965,81284.0
2024-08-12 15:00:00,345.48,345.64,344.36,344.5,108736.0,337.2282,337.3844,336.135,336.2716,108736.0
2024-08-12 15:30:00,344.6,346.14,344.2,346.01,424032.0,336.3692,337.8724,335.9788,337.7455,424032.0
2024-08-13 09:30:00,341.87,348.66,339.37,346.09,1204547.0,333.7044,340.3323,331.2641,337.8236,1204547.0
2024-08-13 10:00:00,345.81,349.43,342.53,348.13,339145.0,337.5503,341.0839,334.3487,339.8149,339145.0
2024-08-13 10:30:00,348.03,348.55,345.83,346.0,230346.0,339.7173,340.2249,337.5698,337.7358,230346.0
2024-08-13 11:00:00,345.94,347.97,344.71,347.44,357888.0,337.6772,339.6587,336.4766,339.1414,357888.0
2024-08-13 11:30:00,347.15,350.12,346.29,349.56,131293.0,338.8583,341.7574,338.0189,341.2108,131293.0
2024-08-13 12:00:00,349.67,353.39,349.03,352.15,149563.0,341.3181,344.9493,340.6934,343.7389,149563.0
2024-08-13 12:30:00,352.03,352.84,351.0,351.2,167297.0,343.6218,344.4124,342.6164,342.8116,167297.0
2024-08-13 13:00:00,351.2,351.8,349.62,350.85,132480.0,342.8116,343.3973,341.2693,342.4699,132480.0
2024-08-13 13:30:00,350.84,351.07,349.89,350.26,109757.0,342.4602,342.6847,341.5329,341.894,109757.0
2024-08-13 14:00:00,350.26,352.38,350.15,351.92,164896.0,341.894,343.9634,341.7867,343.5144,164896.0
2024-08-13 14:30:00,351.82,352.67,351.45,352.35,131541.0,343.4168,344.2465,343.0556,343.9341,131541.0
2024-08-13 15:00:00,352.28,352.3,349.22,351.26,150573.0,343.8658,343.8853,340.8789,342.8702,150573.0
2024-08-13 15:30:00,351.17,351.59,349.92,350.07,364850.0,342.7823,343.1923,341.5622,341.7086,364850.0
2024-08-14 09:30:00,349.55,357.76,349.4,354.14,401082.0,341.201,349.2149,341.0546,345.6814,401082.0
2024-08-14 10:00:00,354.21,357.59,354.09,356.66,206344.0,345.7497,349.049,345.6326,348.1412,206344.0
2024-08-14 10:30:00,356.79,356.79,354.84,355.66,144287.0,348.2681,348.2681,346.3646,347.1651,144287.0
2024-08-14 11:00:00,355.63,356.76,355.45,356.52,166301.0,347.1358,348.2388,346.9601,348.0045,166301.0
2024-08-14 11:30:00,356.52,358.49,356.44,357.91,190544.0,348.0045,349.9275,347.9264,349.3613,190544.0
2024-08-14 12:00:00,357.91,359.49,356.91,356.93,187498.0,349.3613,350.9036,348.3852,348.4047,187498.0
2024-08-14 12:30:00,356.92,357.66,356.73,357.55,135763.0,348.395,349.1173,348.2095,349.0099,135763.0
2024-08-14 13:00:00,357.36,358.82,356.98,358.72,121166.0,348.8245,350.2496,348.4535,350.152,121166.0
2024-08-14 13:30:00,358.78,359.69,358.64,359.21,132231.0,350.2105,351.0988,350.0739,350.6303,132231.0
2024-08-14 14:00:00,359.21,359.21,357.94,358.53,127200.0,350.6303,350.6303,349.3906,349.9665,127200.0
2024-08-14 14:30:00,358.61,359.55,358.13,359.41,84061.0,350.0446,350.9621,349.5761,350.8255,84061.0
2024-08-14 15:00:00,359.4,359.4,357.93,358.08,97463.0,350.8157,350.8157,349.3808,349.5273,97463.0
2024-08-14 15:30:00,358.01,358.16,355.5,355.61,515733.0,349.4589,349.6053,347.0089,347.1163,515733.0
2024-08-15 09:30:00,362.46,365.41,359.83,360.06,417847.0,353.8026,356.6822,351.2355,351.46,417847.0
2024-08-15 10:00:00,360.06,360.84,358.8,360.28,163864.0,351.46,352.2213,350.2301,351.6747,163864.0
2024-08-15 10:30:00,360.29,360.65,359.1,360.0,100290.0,351.6845,352.0359,350.5229,351.4014,100290.0
2024-08-15 11:00:00,360.0,360.97,359.09,359.17,65860.0,351.4014,352.3482,350.5131,350.5912,65860.0
2024-08-15 11:30:00,359.15,359.45,358.4,358.51,60678.0,350.5717,350.8645,349.8396,349.947,60678.0
2024-08-15 12:00:00,358.42,359.82,358.14,359.77,41187.0,349.8591,351.2257,349.5858,351.1769,41187.0
2024-08-15 12:30:00,359.78,359.78,358.2,359.31,90918.0,351.1867,351.1867,349.6444,350.7279,90918.0
2024-08-15 13:00:00,359.31,360.39,358.43,359.67,83700.0,350.7279,351.7821,349.8689,351.0793,83700.0
2024-08-15 13:30:00,359.63,359.77,358.94,359.47,49127.0,351.0402,351.1769,350.3667,350.8841,49127.0
2024-08-15 14:00:00,359.47,359.71,358.84,359.23,54817.0,350.8841,351.1183,350.2691,350.6498,54817.0
2024-08-15 14:30:00,359.3,359.86,359.19,359.67,58372.0,350.7181,351.2647,350.6107,351.0793,58372.0
2024-08-15 15:00:00,359.78,360.89,359.62,360.81,87564.0,351.1867,352.2701,351.0305,352.192,87564.0
2024-08-15 15:30:00,360.75,361.06,359.29,360.36,418516.0,352.1335,352.4361,350.7084,351.7528,418516.0
2024-08-16 09:30:00,359.97,363.25,359.97,362.09,357376.0,351.3721,354.5738,351.3721,353.4415,357376.0
2024-08-16 10:00:00,362.09,363.57,360.33,360.9,105630.0,353.4415,354.8861,351.7235,352.2799,105630.0
2024-08-16 10:30:00,360.92,360.99,360.11,360.67,59773.0,352.2994,352.3677,351.5088,352.0554,59773.0
2024-08-16 11:00:00,360.7,361.84,360.58,361.69,57398.0,352.0847,353.1974,351.9675,353.051,57398.0
2024-08-16 11:30:00,361.65,362.26,361.5,362.13,46339.0,353.012,353.6074,352.8656,353.4805,46339.0
2024-08-16 12:00:00,362.01,362.65,361.82,362.33,52930.0,353.3634,353.9881,353.1779,353.6757,52930.0
2024-08-16 12:30:00,362.33,363.2,362.05,362.93,31130.0,353.6757,354.525,353.4024,354.2614,31130.0
2024-08-16 13:00:00,363.11,363.57,362.74,363.21,34518.0,354.4371,354.8861,354.076,354.5347,34518.0
2024-08-16 13:30:00,363.19,363.32,362.64,362.93,27339.0,354.5152,354.6421,353.9783,354.2614,27339.0
2024-08-16 14:00:00,362.87,363.39,362.64,363.22,54658.0,354.2028,354.7104,353.9783,354.5445,54658.0
2024-08-16 14:30:00,363.35,363.47,362.91,363.24,34705.0,354.6714,354.7885,354.2419,354.564,34705.0
2024-08-16 15:00:00,363.36,363.7,363.0,363.0,169661.0,354.6811,355.013,354.3297,354.3297,169661.0
2024-08-16 15:30:00,362.98,363.24,361.8,362.07,347410.0,354.3102,354.564,353.1584,353.422,347410.0
2024-08-19 09:30:00,362.5,364.47,362.1,362.89,191941.0,353.8417,355.7646,353.4512,354.2224,191941.0
2024-08-19 10:00:00,362.89,363.49,362.66,363.21,101081.0,354.2224,354.808,353.9979,354.5347,101081.0
2024-08-19 10:30:00,363.26,363.68,362.88,362.99,205948.0,354.5835,354.9935,354.2126,354.32,205948.0
2024-08-19 11:00:00,363.0,364.36,362.81,363.36,115575.0,354.3297,355.6573,354.1443,354.6811,115575.0
2024-08-19 11:30:00,363.35,363.85,362.85,363.09,76355.0,354.6714,355.1594,354.1833,354.4176,76355.0
2024-08-19 12:00:00,363.05,363.67,362.81,363.62,79419.0,354.3785,354.9837,354.1443,354.9349,79419.0
2024-08-19 12:30:00,363.56,364.49,363.5,364.35,57806.0,354.8764,355.7842,354.8178,355.6475,57806.0
2024-08-19 13:00:00,364.42,364.51,364.13,364.2,79510.0,355.7158,355.8037,355.4328,355.5011,79510.0
2024-08-19 13:30:00,364.19,364.42,364.05,364.39,99244.0,355.4913,355.7158,355.3547,355.6865,99244.0
2024-08-19 14:00:00,364.33,364.41,363.82,364.15,68077.0,355.628,355.7061,355.1302,355.4523,68077.0
2024-08-19 14:30:00,364.19,364.69,364.1,364.23,109980.0,355.4913,355.9794,355.4035,355.5304,109980.0
2024-08-19 15:00:00,364.19,364.22,362.77,362.95,72481.0,355.4913,355.5206,354.1052,354.2809,72481.0
2024-08-19 15:30:00,362.91,363.99,362.56,363.18,533804.0,354.2419,355.2961,353.9002,354.5054,533804.0
2024-08-20 09:30:00,360.65,365.3,360.5,364.38,203681.0,352.0359,356.5748,351.8895,355.6768,203681.0
2024-08-20 10:00:00,364.21,364.89,363.61,364.19,175221.0,355.5108,356.1746,354.9252,355.4913,175221.0
2024-08-20 10:30:00,364.02,364.88,363.31,363.46,119065.0,355.3254,356.1648,354.6323,354.7788,119065.0
2024-08-20 11:00:00,363.46,363.55,362.46,363.19,104513.0,354.7788,354.8666,353.8026,354.5152,104513.0
2024-08-20 11:30:00,363.2,366.09,363.14,365.94,138204.0,354.525,357.3459,354.4664,357.1995,138204.0
2024-08-20 12:00:00,365.89,366.46,365.33,366.45,139095.0,357.1507,357.7071,356.6041,357.6973,139095.0
2024-08-20 12:30:00,366.35,366.35,365.05,365.47,90908.0,357.5997,357.5997,356.3308,356.7407,90908.0
2024-08-20 13:00:00,365.49,365.71,364.92,365.41,73017.0,356.7603,356.975,356.2039,356.6822,73017.0
2024-08-20 13:30:00,365.47,365.89,365.21,365.89,77193.0,356.7407,357.1507,356.487,357.1507,77193.0
2024-08-20 14:00:00,365.89,366.69,365.65,366.33,87833.0,357.1507,357.9316,356.9164,357.5802,87833.0
2024-08-20 14:30:00,366.33,366.79,366.21,366.71,140576.0,357.5802,358.0292,357.4631,357.9511,140576.0
2024-08-20 15:00:00,366.7,367.36,366.39,366.75,110269.0,357.9414,358.5856,357.6388,357.9902,110269.0
2024-08-20 15:30:00,366.78,367.64,366.74,367.27,360594.0,358.0195,358.8589,357.9804,358.4978,360594.0
2024-08-21 09:30:00,369.45,372.87,369.45,371.64,240543.0,360.6257,363.964,360.6257,362.7634,240543.0
2024-08-21 10:00:00,371.5,371.71,368.52,371.03,137114.0,362.6267,362.8317,359.7179,362.1679,137114.0
2024-08-21 10:30:00,371.04,372.16,369.2,370.19,113561.0,362.1777,363.271,360.3817,361.348,113561.0
2024-08-21 11:00:00,370.04,370.93,369.29,370.53,97285.0,361.2016,362.0703,360.4695,361.6799,97285.0
2024-08-21 11:30:00,370.49,371.17,369.54,369.7,75484.0,361.6408,362.3046,360.7135,360.8697,75484.0
2024-08-21 12:00:00,369.69,370.27,369.35,370.27,82809.0,360.8599,361.4261,360.5281,361.4261,82809.0
2024-08-21 12:30:00,370.32,370.67,370.06,370.2,62802.0,361.4749,361.8165,361.2211,361.3578,62802.0
2024-08-21 13:00:00,370.28,371.21,369.8,371.09,148009.0,361.4359,362.3436,360.9673,362.2265,148009.0
2024-08-21 13:30:00,371.19,371.53,370.56,370.68,89131.0,362.3241,362.656,361.7092,361.8263,89131.0
2024-08-21 14:00:00,370.77,371.04,370.31,370.67,75396.0,361.9142,362.1777,361.4651,361.8165,75396.0
2024-08-21 14:30:00,370.7,371.22,370.48,370.76,80773.0,361.8458,362.3534,361.6311,361.9044,80773.0
2024-08-21 15:00:00,370.75,370.88,369.5,370.47,97188.0,361.8946,362.0215,360.6745,361.6213,97188.0
2024-08-21 15:30:00,370.41,370.85,369.86,370.54,293354.0,361.5628,361.9922,361.0259,361.6896,293354.0
2024-08-22 09:30:00,371.5,372.46,366.82,367.9,181795.0,362.6267,363.5638,358.0585,359.1127,181795.0
2024-08-22 10:00:00,367.98,368.53,366.86,367.81,98311.0,359.1908,359.7277,358.0975,359.0249,98311.0
2024-08-22 10:30:00,367.81,369.22,367.43,368.88,54883.0,359.0249,360.4012,358.6539,360.0693,54883.0
2024-08-22 11:00:00,368.88,369.33,367.88,368.4,64692.0,360.0693,360.5085,359.0932,359.6008,64692.0
2024-08-22 11:30:00,368.4,369.53,368.2,368.36,75548.0,359.6008,360.7038,359.4055,359.5617,75548.0
2024-08-22 12:00:00,368.4,369.32,368.31,369.0,71735.0,359.6008,360.4988,359.5129,360.1864,71735.0
2024-08-22 12:30:00,369.0,369.33,367.5,367.51,114238.0,360.1864,360.5085,358.7223,358.732,114238.0
2024-08-22 13:00:00,367.5,367.66,366.61,366.65,72678.0,358.7223,358.8784,357.8535,357.8926,72678.0
2024-08-22 13:30:00,366.59,366.69,365.01,365.09,69622.0,357.834,357.9316,356.2917,356.3698,69622.0
2024-08-22 14:00:00,365.18,366.93,365.16,366.81,65466.0,356.4577,358.1659,356.4381,358.0487,65466.0
2024-08-22 14:30:00,366.71,366.94,366.12,366.14,60779.0,357.9511,358.1756,357.3752,357.3947,60779.0
2024-08-22 15:00:00,366.32,367.3,365.56,365.67,83471.0,357.5704,358.527,356.8286,356.936,83471.0
2024-08-22 15:30:00,365.79,365.88,364.61,365.72,358549.0,357.0531,357.141,355.9013,356.9848,358549.0
2024-08-23 09:30:00,366.66,368.34,365.19,365.95,100284.0,357.9023,359.5422,356.4674,357.2093,100284.0
2024-08-23 10:00:00,366.11,371.78,366.11,370.96,205685.0,357.3655,362.9,357.3655,362.0996,205685.0
2024-08-23 10:30:00,371.06,372.22,369.9,371.89,116557.0,362.1972,363.3295,361.0649,363.0074,116557.0
2024-08-23 11:00:00,371.69,374.25,370.95,373.27,91052.0,362.8122,365.311,362.0899,364.3544,91052.0
2024-08-23 11:30:00,373.13,373.82,372.09,373.09,134009.0,364.2178,364.8913,363.2026,364.1787,134009.0
2024-08-23 12:00:00,373.04,373.26,371.06,371.29,118054.0,364.1299,364.3447,362.1972,362.4217,118054.0
2024-08-23 12:30:00,371.39,372.77,371.21,372.12,57279.0,362.5193,363.8664,362.3436,363.2319,57279.0
2024-08-23 13:00:00,372.29,373.27,372.15,373.19,93283.0,363.3978,364.3544,363.2612,364.2764,93283.0
2024-08-23 13:30:00,373.16,373.64,373.12,373.55,44502.0,364.2471,364.7156,364.208,364.6278,44502.0
2024-08-23 14:00:00,373.44,374.0,373.13,373.78,47492.0,364.5204,365.067,364.2178,364.8523,47492.0
2024-08-23 14:30:00,373.6,374.35,373.49,373.97,65550.0,364.6766,365.4086,364.5692,365.0377,65550.0
2024-08-23 15:00:00,373.91,375.14,373.48,375.06,80165.0,364.9792,366.1798,364.5594,366.1017,80165.0
2024-08-23 15:30:00,375.08,376.32,374.46,375.66,433609.0,366.1212,367.3316,365.516,366.6874,433609.0
2024-08-26 09:30:00,377.08,377.56,375.7,377.22,174332.0,368.0734,368.542,366.7264,368.2101,174332.0
2024-08-26 10:00:00,377.25,378.59,376.92,377.52,98822.0,368.2394,369.5474,367.9173,368.5029,98822.0
2024-08-26 10:30:00,377.48,378.07,376.56,376.81,83948.0,368.4639,369.0398,367.5659,367.8099,83948.0
2024-08-26 11:00:00,376.81,376.87,374.65,374.65,86862.0,367.8099,367.8685,365.7015,365.7015,86862.0
2024-08-26 11:30:00,374.65,375.66,374.4,375.2,55185.0,365.7015,366.6874,365.4575,366.2383,55185.0
2024-08-26 12:00:00,375.09,376.08,374.98,375.66,38358.0,366.131,367.0973,366.0236,366.6874,38358.0
2024-08-26 12:30:00,375.76,376.61,375.28,376.54,34373.0,366.785,367.6147,366.3164,367.5463,34373.0
2024-08-26 13:00:00,376.54,376.71,376.0,376.0,28858.0,367.5463,367.7123,367.0192,367.0192,28858.0
2024-08-26 13:30:00,376.05,376.16,374.41,374.75,56095.0,367.068,367.1754,365.4672,365.7991,56095.0
2024-08-26 14:00:00,374.89,375.58,374.19,375.58,68087.0,365.9357,366.6093,365.2525,366.6093,68087.0
2024-08-26 14:30:00,375.41,375.93,375.27,375.43,39944.0,366.4433,366.9509,366.3067,366.4628,39944.0
2024-08-26 15:00:00,375.39,375.46,374.29,374.35,55439.0,366.4238,366.4921,365.3501,365.4086,55439.0
2024-08-26 15:30:00,374.25,374.86,373.37,374.19,316673.0,365.311,365.9065,364.4521,365.2525,316673.0
2024-08-27 09:30:00,373.49,374.28,371.55,371.74,130651.0,364.5692,365.3403,362.6755,362.861,130651.0
2024-08-27 10:00:00,371.74,372.71,371.0,372.25,124719.0,362.861,363.8078,362.1387,363.3588,124719.0
2024-08-27 10:30:00,372.16,373.46,372.02,372.93,47325.0,363.271,364.5399,363.1343,364.0226,47325.0
2024-08-27 11:00:00,372.95,373.4,371.83,372.18,45194.0,364.0421,364.4813,362.9488,363.2905,45194.0
2024-08-27 11:30:00,372.11,372.32,371.57,372.19,42831.0,363.2221,363.4271,362.695,363.3002,42831.0
2024-08-27 12:00:00,372.21,372.71,371.74,372.62,44654.0,363.3198,363.8078,362.861,363.72,44654.0
2024-08-27 12:30:00,372.6,372.79,371.9,372.41,38410.0,363.7004,363.8859,363.0172,363.515,38410.0
2024-08-27 13:00:00,372.49,373.58,372.45,373.58,36500.0,363.5931,364.657,363.554,364.657,36500.0
2024-08-27 13:30:00,373.65,373.87,373.09,373.1,35292.0,364.7254,364.9401,364.1787,364.1885,35292.0
2024-08-27 14:00:00,373.07,373.34,372.77,373.06,42626.0,364.1592,364.4228,363.8664,364.1495,42626.0
2024-08-27 14:30:00,373.01,373.46,372.86,373.13,35021.0,364.1007,364.5399,363.9542,364.2178,35021.0
2024-08-27 15:00:00,373.17,373.3,372.77,372.78,29605.0,364.2568,364.3837,363.8664,363.8761,29605.0
2024-08-27 15:30:00,372.81,373.56,372.63,373.18,165353.0,363.9054,364.6375,363.7297,364.2666,165353.0
2024-08-28 09:30:00,373.0,375.2,371.38,374.26,168419.0,364.0909,366.2383,362.5096,365.3208,168419.0
2024-08-28 10:00:00,374.23,375.41,373.47,374.0,99433.0,365.2915,366.4433,364.5497,365.067,99433.0
2024-08-28 10:30:00,373.67,374.59,373.03,374.48,66855.0,364.7449,365.6429,364.1202,365.5355,66855.0
2024-08-28 11:00:00,374.38,374.92,372.59,373.49,130244.0,365.4379,365.965,363.6907,364.5692,130244.0
2024-08-28 11:30:00,373.44,373.5,372.5,372.99,30543.0,364.5204,364.5789,363.6028,364.0811,30543.0
2024-08-28 12:00:00,372.94,372.97,371.46,371.91,34579.0,364.0323,364.0616,362.5877,363.0269,34579.0
2024-08-28 12:30:00,371.97,372.94,371.33,372.8,72982.0,363.0855,364.0323,362.4608,363.8957,72982.0
2024-08-28 13:00:00,372.81,373.18,371.84,372.27,26108.0,363.9054,364.2666,362.9586,363.3783,26108.0
2024-08-28 13:30:00,372.3,372.69,370.31,370.38,39124.0,363.4076,363.7883,361.4651,361.5335,39124.0
2024-08-28 14:00:00,370.41,371.07,370.2,370.6,24555.0,361.5628,362.207,361.3578,361.7482,24555.0
2024-08-28 14:30:00,370.58,372.86,370.42,372.78,52391.0,361.7287,363.9542,361.5725,363.8761,52391.0
2024-08-28 15:00:00,372.72,373.31,371.8,373.25,69161.0,363.8176,364.3935,362.9196,364.3349,69161.0
2024-08-28 15:30:00,373.25,373.62,372.22,372.87,213590.0,364.3349,364.6961,363.3295,363.964,213590.0
2024-08-29 09:30:00,372.61,373.32,367.3,368.28,125547.0,365.9397,366.637,360.7247,361.6872,125547.0
2024-08-29 10:00:00,368.22,370.0,368.22,369.5,180429.0,361.6283,363.3764,361.6283,362.8853,180429.0
2024-08-29 10:30:00,369.63,370.03,367.88,368.12,63600.0,363.013,363.4059,361.2943,361.5301,63600.0
2024-08-29 11:00:00,368.28,369.13,368.19,368.5,47824.0,361.6872,362.522,361.5988,361.9032,47824.0
2024-08-29 11:30:00,368.64,369.63,368.24,368.97,77115.0,362.0407,363.013,361.6479,362.3648,77115.0
2024-08-29 12:00:00,368.98,369.68,368.86,369.48,88772.0,362.3747,363.0621,362.2568,362.8657,88772.0
2024-08-29 12:30:00,369.52,369.81,369.15,369.41,52804.0,362.905,363.1898,362.5416,362.797,52804.0
2024-08-29 13:00:00,369.52,369.54,368.76,369.29,36313.0,362.905,362.9246,362.1586,362.6791,36313.0
2024-08-29 13:30:00,369.28,370.18,369.1,369.89,59718.0,362.6693,363.5532,362.4925,363.2684,59718.0
2024-08-29 14:00:00,369.85,370.21,368.94,368.94,49337.0,363.2291,363.5826,362.3354,362.3354,49337.0
2024-08-29 14:30:00,368.93,369.17,367.58,368.35,59972.0,362.3256,362.5613,360.9997,361.7559,59972.0
2024-08-29 15:00:00,368.28,369.4,367.75,369.3,41160.0,361.6872,362.7871,361.1667,362.6889,41160.0
2024-08-29 15:30:00,369.29,369.3,366.93,367.0,260336.0,362.6791,362.6889,360.3614,360.4301,260336.0
2024-08-30 09:30:00,369.24,370.41,366.75,368.77,89103.0,362.63,363.7791,360.1846,362.1684,89103.0
2024-08-30 10:00:00,368.77,368.92,367.09,367.65,84631.0,362.1684,362.3157,360.5185,361.0685,84631.0
2024-08-30 10:30:00,367.37,367.71,366.45,366.79,89957.0,360.7935,361.1274,359.8899,360.2239,89957.0
2024-08-30 11:00:00,366.78,367.71,365.47,365.81,71475.0,360.214,361.1274,358.9275,359.2614,71475.0
2024-08-30 11:30:00,365.67,366.83,364.87,366.65,51277.0,359.1239,360.2631,358.3382,360.0864,51277.0
2024-08-30 12:00:00,366.62,366.86,365.62,365.77,43241.0,360.0569,360.2926,359.0748,359.2221,43241.0
2024-08-30 12:30:00,365.73,366.57,364.98,366.46,39022.0,359.1828,360.0078,358.4463,359.8998,39022.0
2024-08-30 13:00:00,366.4,366.87,365.25,365.25,32700.0,359.8408,360.3024,358.7114,358.7114,32700.0
2024-08-30 13:30:00,365.36,365.98,365.34,365.65,41067.0,358.8195,359.4284,358.7998,359.1043,41067.0
2024-08-30 14:00:00,365.66,366.77,365.4,366.27,45193.0,359.1141,360.2042,358.8587,359.7132,45193.0
2024-08-30 14:30:00,366.19,366.6,365.95,366.3,53380.0,359.6346,360.0373,359.3989,359.7426,53380.0
2024-08-30 15:00:00,366.22,367.32,366.06,367.26,67347.0,359.6641,360.7444,359.5069,360.6854,67347.0
2024-08-30 15:30:00,367.24,369.68,367.03,368.43,416210.0,360.6658,363.0621,360.4596,361.8345,416210.0
2024-09-03 09:30:00,367.9,369.38,366.27,368.37,165031.0,361.314,362.7675,359.7132,361.7756,165031.0
2024-09-03 10:00:00,368.31,368.32,365.5,366.52,70334.0,361.7166,361.7265,358.957,359.9587,70334.0
2024-09-03 10:30:00,366.71,367.57,366.05,367.21,41369.0,360.1453,360.9899,359.4971,360.6363,41369.0
2024-09-03 11:00:00,367.18,368.62,366.82,367.35,79540.0,360.6069,362.0211,360.2533,360.7738,79540.0
2024-09-03 11:30:00,367.33,367.85,366.94,367.15,29780.0,360.7542,361.2649,360.3712,360.5774,29780.0
2024-09-03 12:00:00,367.0,367.37,366.1,366.4,37009.0,360.4301,360.7935,359.5462,359.8408,37009.0
2024-09-03 12:30:00,366.34,366.34,364.58,364.84,55004.0,359.7819,359.7819,358.0534,358.3088,55004.0
2024-09-03 13:00:00,364.87,366.19,364.58,366.19,37070.0,358.3382,359.6346,358.0534,359.6346,37070.0
2024-09-03 13:30:00,366.19,366.31,365.37,365.51,31154.0,359.6346,359.7525,358.8293,358.9668,31154.0
2024-09-03 14:00:00,365.54,365.92,364.71,365.49,33829.0,358.9962,359.3694,358.1811,358.9471,33829.0
2024-09-03 14:30:00,365.48,365.86,364.93,365.07,32381.0,358.9373,359.3105,358.3972,358.5347,32381.0
2024-09-03 15:00:00,365.19,365.58,364.92,365.24,46794.0,358.6525,359.0355,358.3873,358.7016,46794.0
2024-09-03 15:30:00,365.33,365.48,362.9,364.87,270702.0,358.79,358.9373,356.4035,358.3382,270702.0
2024-09-04 09:30:00,364.17,365.57,362.65,365.31,146726.0,357.6508,359.0257,356.158,358.7704,146726.0
2024-09-04 10:00:00,365.16,365.89,363.66,365.89,176515.0,358.623,359.34,357.1499,359.34,176515.0
2024-09-04 10:30:00,365.93,365.93,362.98,363.6,87757.0,359.3793,359.3793,356.4821,357.091,87757.0
2024-09-04 11:00:00,363.76,364.22,362.05,362.55,68838.0,357.2481,357.6999,355.5687,356.0598,68838.0
2024-09-04 11:30:00,362.43,362.47,361.5,361.5,52201.0,355.9419,355.9812,355.0286,355.0286,52201.0
2024-09-04 12:00:00,361.63,361.96,361.2,361.71,42094.0,355.1562,355.4803,354.7339,355.2348,42094.0
2024-09-04 12:30:00,361.65,362.15,360.44,360.59,35058.0,355.1759,355.6669,353.9875,354.1348,35058.0
2024-09-04 13:00:00,360.58,362.8,360.01,362.77,160487.0,354.125,356.3053,353.5652,356.2758,160487.0
2024-09-04 13:30:00,362.55,362.6,361.99,362.35,70245.0,356.0598,356.1089,355.5098,355.8633,70245.0
2024-09-04 14:00:00,362.33,362.7,362.12,362.27,50618.0,355.8437,356.2071,355.6375,355.7848,50618.0
2024-09-04 14:30:00,362.52,362.9,361.73,362.1,34034.0,356.0303,356.4035,355.2544,355.6178,34034.0
2024-09-04 15:00:00,362.1,363.36,361.82,363.29,47706.0,355.6178,356.8553,355.3428,356.7865,47706.0
2024-09-04 15:30:00,363.2,365.05,362.76,364.64,368379.0,356.6981,358.515,356.266,358.1123,368379.0
2024-09-05 09:30:00,364.9,365.15,357.58,359.47,193001.0,358.3677,358.6132,351.1787,353.0349,193001.0
2024-09-05 10:00:00,359.48,362.41,359.48,361.34,81359.0,353.0447,355.9223,353.0447,354.8714,81359.0
2024-09-05 10:30:00,361.35,361.97,359.82,360.4,60042.0,354.8812,355.4901,353.3786,353.9483,60042.0
2024-09-05 11:00:00,360.52,360.77,358.79,359.03,91359.0,354.0661,354.3116,352.3671,352.6028,91359.0
2024-09-05 11:30:00,358.93,359.8,358.79,358.86,47978.0,352.5046,353.359,352.3671,352.4358,47978.0
2024-09-05 12:00:00,358.75,359.34,358.23,359.26,48507.0,352.3278,352.9072,351.8171,352.8287,48507.0
2024-09-05 12:30:00,359.14,360.78,359.0,360.34,36276.0,352.7108,354.3214,352.5733,353.8893,36276.0
2024-09-05 13:00:00,360.37,360.37,359.42,359.56,73204.0,353.9188,353.9188,352.9858,353.1233,73204.0
2024-09-05 13:30:00,359.53,361.24,359.28,361.06,50783.0,353.0938,354.7732,352.8483,354.5964,50783.0
2024-09-05 14:00:00,361.2,361.71,360.96,361.17,49829.0,354.7339,355.2348,354.4982,354.7045,49829.0
2024-09-05 14:30:00,361.28,362.11,361.14,361.14,48990.0,354.8125,355.6276,354.675,354.675,48990.0
2024-09-05 15:00:00,361.12,361.4,359.69,360.54,75270.0,354.6554,354.9303,353.251,354.0857,75270.0
2024-09-05 15:30:00,360.53,361.87,360.36,361.77,241819.0,354.0759,355.3919,353.909,355.2937,241819.0
2024-09-06 09:30:00,362.92,365.44,362.0,363.63,118197.0,356.4231,358.898,355.5196,357.1204,118197.0
2024-09-06 10:00:00,363.63,364.05,361.59,361.82,109329.0,357.1204,357.5329,355.1169,355.3428,109329.0
2024-09-06 10:30:00,361.93,362.17,360.77,361.06,63589.0,355.4509,355.6866,354.3116,354.5964,63589.0
2024-09-06 11:00:00,361.14,364.1,359.6,360.11,78767.0,354.675,357.582,353.1626,353.6634,78767.0
2024-09-06 11:30:00,360.0,360.76,359.42,360.37,38469.0,353.5554,354.3018,352.9858,353.9188,38469.0
2024-09-06 12:00:00,360.22,361.09,359.92,360.31,28484.0,353.7715,354.6259,353.4768,353.8599,28484.0
2024-09-06 12:30:00,360.34,361.41,360.29,361.41,33315.0,353.8893,354.9402,353.8402,354.9402,33315.0
2024-09-06 13:00:00,361.18,362.09,360.81,361.52,40877.0,354.7143,355.608,354.3509,355.0482,40877.0
2024-09-06 13:30:00,361.52,361.88,360.78,361.4,38779.0,355.0482,355.4018,354.3214,354.9303,38779.0
2024-09-06 14:00:00,361.45,361.47,360.36,361.03,28705.0,354.9795,354.9991,353.909,354.567,28705.0
2024-09-06 14:30:00,360.93,361.42,360.08,361.22,36625.0,354.4688,354.95,353.634,354.7536,36625.0
2024-09-06 15:00:00,361.21,362.13,361.12,361.7,75658.0,354.7438,355.6473,354.6554,355.225,75658.0
2024-09-06 15:30:00,361.58,361.6,359.56,360.25,179008.0,355.1071,355.1268,353.1233,353.8009,179008.0
2024-09-09 09:30:00,362.76,362.92,360.03,361.97,147902.0,356.266,356.4231,353.5849,355.4901,147902.0
2024-09-09 10:00:00,362.22,364.37,361.79,363.35,83055.0,355.7357,357.8472,355.3134,356.8454,83055.0
2024-09-09 10:30:00,363.46,364.23,362.67,363.96,56293.0,356.9535,357.7097,356.1776,357.4445,56293.0
2024-09-09 11:00:00,363.96,364.61,363.11,363.91,55631.0,357.4445,358.0829,356.6097,357.3954,55631.0
2024-09-09 11:30:00,364.0,366.15,363.99,365.73,71280.0,357.4838,359.5953,357.474,359.1828,71280.0
2024-09-09 12:00:00,365.68,366.16,365.46,365.7,65019.0,359.1337,359.6051,358.9177,359.1534,65019.0
2024-09-09 12:30:00,365.67,365.7,364.64,364.99,46950.0,359.1239,359.1534,358.1123,358.4561,46950.0
2024-09-09 13:00:00,364.92,364.99,364.43,364.75,48061.0,358.3873,358.4561,357.9061,358.2204,48061.0
2024-09-09 13:30:00,364.74,365.09,363.85,363.85,60839.0,358.2106,358.5543,357.3365,357.3365,60839.0
2024-09-09 14:00:00,363.84,364.44,363.55,364.02,40600.0,357.3267,357.9159,357.0419,357.5034,40600.0
2024-09-09 14:30:00,364.11,364.64,363.74,364.34,40432.0,357.5918,358.1123,357.2285,357.8177,40432.0
2024-09-09 15:00:00,364.27,364.79,363.85,364.76,50694.0,357.749,358.2597,357.3365,358.2302,50694.0
2024-09-09 15:30:00,364.78,365.66,364.4,365.4,182678.0,358.2498,359.1141,357.8766,358.8587,182678.0
2024-09-10 09:30:00,365.7,367.1,362.48,366.17,100093.0,359.1534,360.5283,355.991,359.615,100093.0
2024-09-10 10:00:00,366.21,366.39,363.54,365.83,46956.0,359.6542,359.831,357.032,359.281,46956.0
2024-09-10 10:30:00,365.58,367.47,365.1,367.47,48773.0,359.0355,360.8917,358.5641,360.8917,48773.0
2024-09-10 11:00:00,367.32,370.12,367.21,369.78,57749.0,360.7444,363.4942,360.6363,363.1603,57749.0
2024-09-10 11:30:00,369.75,369.83,367.5,367.59,43954.0,363.1309,363.2094,360.9211,361.0095,43954.0
2024-09-10 12:00:00,367.66,367.95,366.92,367.72,48229.0,361.0783,361.3631,360.3515,361.1372,48229.0
2024-09-10 12:30:00,367.61,369.22,367.42,368.81,35595.0,361.0292,362.6104,360.8426,362.2077,35595.0
2024-09-10 13:00:00,368.7,369.77,368.62,369.21,40509.0,362.0997,363.1505,362.0211,362.6005,40509.0
2024-09-10 13:30:00,369.05,369.84,369.02,369.44,43399.0,362.4434,363.2193,362.4139,362.8264,43399.0
2024-09-10 14:00:00,369.52,370.37,369.52,370.31,89550.0,362.905,363.7398,362.905,363.6808,89550.0
2024-09-10 14:30:00,370.44,371.56,370.24,371.44,69972.0,363.8085,364.9085,363.6121,364.7906,69972.0
2024-09-10 15:00:00,371.4,371.5,370.56,371.04,78449.0,364.7513,364.8495,363.9264,364.3978,78449.0
2024-09-10 15:30:00,371.01,371.34,370.25,370.86,207774.0,364.3683,364.6924,363.6219,364.221,207774.0
2024-09-11 09:30:00,369.55,369.55,362.87,364.0,177137.0,362.9345,362.9345,356.374,357.4838,177137.0
2024-09-11 10:00:00,363.98,364.63,362.14,362.93,109519.0,357.4642,358.1025,355.6571,356.433,109519.0
2024-09-11 10:30:00,362.99,364.56,362.54,364.27,93383.0,356.4919,358.0338,356.0499,357.749,93383.0
2024-09-11 11:00:00,364.28,364.65,363.41,363.88,69071.0,357.7588,358.1222,356.9044,357.366,69071.0
2024-09-11 11:30:00,364.03,365.24,363.05,364.23,47327.0,357.5133,358.7016,356.5508,357.7097,47327.0
2024-09-11 12:00:00,364.32,366.0,364.21,365.6,141947.0,357.7981,359.448,357.69,359.0552,141947.0
2024-09-11 12:30:00,365.72,366.66,365.07,366.59,99042.0,359.173,360.0962,358.5347,360.0274,99042.0
2024-09-11 13:00:00,366.68,368.24,366.68,367.35,49723.0,360.1158,361.6479,360.1158,360.7738,49723.0
2024-09-11 13:30:00,367.49,369.06,367.25,368.2,54810.0,360.9113,362.4532,360.6756,361.6086,54810.0
2024-09-11 14:00:00,368.19,368.8,368.1,368.57,43786.0,361.5988,362.1979,361.5104,361.972,43786.0
2024-09-11 14:30:00,368.66,369.9,368.46,368.68,37307.0,362.0604,363.2782,361.864,362.08,37307.0
2024-09-11 15:00:00,368.55,370.15,368.54,370.07,70008.0,361.9524,363.5237,361.9425,363.4451,70008.0
2024-09-11 15:30:00,370.08,371.21,368.81,370.18,210452.0,363.455,364.5647,362.2077,363.5532,210452.0
2024-09-12 09:30:00,371.94,374.28,371.16,372.39,209805.0,365.2817,367.5798,364.5156,365.7236,209805.0
2024-09-12 10:00:00,372.41,372.96,371.09,372.62,69742.0,365.7433,366.2834,364.4469,365.9495,69742.0
2024-09-12 10:30:00,372.61,373.6,371.52,371.63,55612.0,365.9397,366.9119,364.8692,364.9772,55612.0
2024-09-12 11:00:00,371.3,372.26,371.24,371.45,104235.0,364.6531,365.5959,364.5942,364.8004,104235.0
2024-09-12 11:30:00,371.42,372.54,371.21,371.6,32129.0,364.771,365.8709,364.5647,364.9478,32129.0
2024-09-12 12:00:00,371.55,371.95,370.56,370.77,28296.0,364.8986,365.2915,363.9264,364.1326,28296.0
2024-09-12 12:30:00,370.67,372.78,370.67,372.76,30412.0,364.0344,366.1066,364.0344,366.087,30412.0
2024-09-12 13:00:00,372.73,373.5,372.54,373.39,23296.0,366.0575,366.8137,365.8709,366.7057,23296.0
2024-09-12 13:30:00,373.49,374.76,373.45,374.69,47496.0,366.8039,368.0512,366.7646,367.9824,47496.0
2024-09-12 14:00:00,374.67,374.8,373.42,374.2,50878.0,367.9628,368.0905,366.7352,367.5012,50878.0
2024-09-12 14:30:00,374.16,374.59,372.3,373.71,39819.0,367.4619,367.8842,365.6352,367.02,39819.0
2024-09-12 15:00:00,373.71,374.29,373.33,374.18,28963.0,367.02,367.5896,366.6468,367.4816,28963.0
2024-09-12 15:30:00,374.07,374.99,373.98,374.5,271021.0,367.3735,368.2771,367.2851,367.7958,271021.0
2024-09-13 09:30:00,375.56,379.4,375.51,378.39,179427.0,368.8369,372.6081,368.7878,371.6162,179427.0
2024-09-13 10:00:00,378.86,380.87,377.35,380.2,145870.0,372.0778,374.0518,370.5948,373.3938,145870.0
2024-09-13 10:30:00,380.18,381.3,379.68,380.53,75797.0,373.3742,374.4741,372.8831,373.7179,75797.0
2024-09-13 11:00:00,380.41,380.49,379.33,379.79,60022.0,373.6,373.6786,372.5394,372.9911,60022.0
2024-09-13 11:30:00,379.75,381.94,379.59,381.58,128804.0,372.9519,375.1026,372.7947,374.7491,128804.0
2024-09-13 12:00:00,381.67,382.0,380.55,380.69,61758.0,374.8375,375.1616,373.7375,373.875,61758.0
2024-09-13 12:30:00,380.67,381.39,380.26,380.35,36976.0,373.8554,374.5625,373.4527,373.5411,36976.0
2024-09-13 13:00:00,380.44,381.31,380.44,381.21,25285.0,373.6295,374.4839,373.6295,374.3857,25285.0
2024-09-13 13:30:00,381.11,381.55,380.52,380.56,50043.0,374.2875,374.7196,373.7081,373.7474,50043.0
2024-09-13 14:00:00,380.34,381.04,379.72,380.23,48550.0,373.5313,374.2188,372.9224,373.4233,48550.0
2024-09-13 14:30:00,380.0,380.64,379.89,380.13,34956.0,373.1974,373.8259,373.0893,373.3251,34956.0
2024-09-13 15:00:00,380.11,380.55,379.61,380.38,46128.0,373.3054,373.7375,372.8144,373.5706,46128.0
2024-09-13 15:30:00,380.38,380.99,379.82,380.06,221820.0,373.5706,374.1697,373.0206,373.2563,221820.0
2024-09-16 09:30:00,382.0,384.0,380.34,383.4,168683.0,375.1616,377.1258,373.5313,376.5365,168683.0
2024-09-16 10:00:00,383.25,383.62,380.32,380.58,104185.0,376.3892,376.7526,373.5117,373.767,104185.0
2024-09-16 10:30:00,380.56,382.0,379.77,381.49,93620.0,373.7474,375.1616,372.9715,374.6607,93620.0
2024-09-16 11:00:00,381.47,381.97,379.53,379.76,73007.0,374.6411,375.1321,372.7358,372.9617,73007.0
2024-09-16 11:30:00,379.84,381.22,379.8,380.1,75560.0,373.0402,374.3955,373.001,373.2956,75560.0
2024-09-16 12:00:00,380.0,381.39,379.95,381.38,71715.0,373.1974,374.5625,373.1483,374.5527,71715.0
2024-09-16 12:30:00,381.29,381.66,380.55,380.62,53511.0,374.4643,374.8277,373.7375,373.8063,53511.0
2024-09-16 13:00:00,380.6,381.25,380.3,380.93,46518.0,373.7866,374.425,373.492,374.1107,46518.0
2024-09-16 13:30:00,380.77,381.94,380.77,381.94,49327.0,373.9536,375.1026,373.9536,375.1026,49327.0
2024-09-16 14:00:00,381.91,382.17,381.53,382.14,63154.0,375.0732,375.3285,374.7,375.2991,63154.0
2024-09-16 14:30:00,382.14,382.4,381.56,381.95,57050.0,375.2991,375.5544,374.7295,375.1125,57050.0
2024-09-16 15:00:00,382.12,382.12,381.0,381.49,124204.0,375.2794,375.2794,374.1795,374.6607,124204.0
2024-09-16 15:30:00,381.5,383.03,381.13,382.09,180957.0,374.6705,376.1731,374.3072,375.25,180957.0
2024-09-17 09:30:00,383.43,385.4,382.45,384.31,118263.0,376.566,378.5007,375.6035,377.4302,118263.0
2024-09-17 10:00:00,384.22,387.94,384.21,387.06,116243.0,377.3418,380.9952,377.332,380.131,116243.0
2024-09-17 10:30:00,386.93,387.29,386.35,387.01,139381.0,380.0033,380.3569,379.4337,380.0819,139381.0
2024-09-17 11:00:00,387.11,387.75,385.83,385.98,52984.0,380.1801,380.8086,378.923,379.0703,52984.0
2024-09-17 11:30:00,385.93,386.61,384.59,384.6,68013.0,379.0212,379.689,377.7052,377.715,68013.0
2024-09-17 12:00:00,384.76,384.83,383.45,384.01,49568.0,377.8722,377.9409,376.5856,377.1356,49568.0
2024-09-17 12:30:00,383.95,383.95,381.68,382.41,88982.0,377.0767,377.0767,374.8473,375.5642,88982.0
2024-09-17 13:00:00,382.65,384.82,382.46,384.23,54386.0,375.7999,377.9311,375.6133,377.3517,54386.0
2024-09-17 13:30:00,384.16,384.92,383.7,384.48,54411.0,377.2829,378.0293,376.8311,377.5972,54411.0
2024-09-17 14:00:00,384.48,384.76,384.08,384.2,33228.0,377.5972,377.8722,377.2043,377.3222,33228.0
2024-09-17 14:30:00,384.07,384.41,383.11,383.88,54854.0,377.1945,377.5284,376.2517,377.0079,54854.0
2024-09-17 15:00:00,383.79,383.9,382.5,382.58,50050.0,376.9195,377.0276,375.6526,375.7312,50050.0
2024-09-17 15:30:00,382.64,384.22,381.9,383.39,301092.0,375.7901,377.3418,375.0634,376.5267,301092.0
2024-09-18 09:30:00,384.09,384.62,381.51,381.63,108802.0,377.2142,377.7347,374.6803,374.7982,108802.0
2024-09-18 10:00:00,381.51,384.34,381.07,383.85,151832.0,374.6803,377.4597,374.2482,376.9785,151832.0
2024-09-18 10:30:00,383.81,383.81,381.8,382.01,93524.0,376.9392,376.9392,374.9652,375.1714,93524.0
2024-09-18 11:00:00,382.0,382.93,381.42,382.92,76327.0,375.1616,376.0749,374.592,376.0651,76327.0
2024-09-18 11:30:00,382.93,383.98,382.47,383.22,63746.0,376.0749,377.1061,375.6232,376.3597,63746.0
2024-09-18 12:00:00,383.13,383.14,382.1,382.76,34500.0,376.2713,376.2812,375.2598,375.908,34500.0
2024-09-18 12:30:00,382.54,383.2,382.47,382.79,40375.0,375.6919,376.3401,375.6232,375.9374,40375.0
2024-09-18 13:00:00,382.73,382.9,382.33,382.61,48958.0,375.8785,376.0455,375.4857,375.7607,48958.0
2024-09-18 13:30:00,382.68,383.31,381.47,382.19,54457.0,375.8294,376.4481,374.6411,375.3482,54457.0
2024-09-18 14:00:00,382.05,390.53,381.78,390.29,317482.0,375.2107,383.5389,374.9455,383.3032,317482.0
2024-09-18 14:30:00,390.29,392.67,387.19,387.57,327052.0,383.3032,385.6406,380.2587,380.6319,327052.0
2024-09-18 15:00:00,387.57,387.72,384.43,385.56,121604.0,380.6319,380.7792,377.5481,378.6578,121604.0
2024-09-18 15:30:00,385.37,386.02,382.62,384.14,277747.0,378.4712,379.1096,375.7705,377.2633,277747.0
2024-09-19 09:30:00,390.84,391.87,387.01,390.15,406164.0,383.8433,384.8549,380.0819,383.1657,406164.0
2024-09-19 10:00:00,390.16,391.34,387.38,389.19,202546.0,383.1755,384.3344,380.4453,382.2229,202546.0
2024-09-19 10:30:00,389.14,390.56,388.56,388.98,87786.0,382.1738,383.5683,381.6041,382.0166,87786.0
2024-09-19 11:00:00,389.08,389.8,388.43,388.67,58965.0,382.1148,382.8219,381.4765,381.7122,58965.0
2024-09-19 11:30:00,388.71,388.83,387.55,387.98,68156.0,381.7515,381.8693,380.6122,381.0345,68156.0
2024-09-19 12:00:00,387.99,389.05,387.89,388.54,42985.0,381.0443,382.0854,380.9461,381.5845,42985.0
2024-09-19 12:30:00,388.72,389.27,388.06,388.26,43790.0,381.7613,382.3014,381.1131,381.3095,43790.0
2024-09-19 13:00:00,388.32,391.14,388.3,390.19,85219.0,381.3684,384.138,381.3488,383.205,85219.0
2024-09-19 13:30:00,390.37,390.96,389.91,390.4,66179.0,383.3817,383.9612,382.93,383.4112,66179.0
2024-09-19 14:00:00,390.4,391.18,389.61,391.01,83072.0,383.4112,384.1772,382.6353,384.0103,83072.0
2024-09-19 14:30:00,391.1,391.1,389.82,390.59,74642.0,384.0987,384.0987,382.8416,383.5978,74642.0
2024-09-19 15:00:00,390.56,391.31,390.13,390.13,92695.0,383.5683,384.3049,383.146,383.146,92695.0
2024-09-19 15:30:00,390.03,390.84,389.33,390.48,272662.0,383.0478,383.8433,382.3604,383.4898,272662.0
2024-09-20 09:30:00,388.33,389.5,387.0,388.91,1052954.0,381.3783,382.5273,380.0721,381.9479,1052954.0
2024-09-20 10:00:00,388.71,391.57,388.38,390.04,87134.0,381.7515,384.5603,381.4274,383.0576,87134.0
2024-09-20 10:30:00,390.21,390.76,389.32,389.38,34152.0,383.2246,383.7648,382.3505,382.4095,34152.0
2024-09-20 11:00:00,389.46,389.8,389.08,389.27,61732.0,382.488,382.8219,382.1148,382.3014,61732.0
2024-09-20 11:30:00,389.2,390.09,388.82,389.59,50123.0,382.2327,383.1068,381.8595,382.6157,50123.0
2024-09-20 12:00:00,389.46,391.39,389.1,391.29,74915.0,382.488,384.3835,382.1345,384.2853,74915.0
2024-09-20 12:30:00,391.29,391.83,391.03,391.42,53161.0,384.2853,384.8156,384.0299,384.4129,53161.0
2024-09-20 13:00:00,391.42,391.82,390.77,390.98,34331.0,384.4129,384.8058,383.7746,383.9808,34331.0
2024-09-20 13:30:00,391.0,391.64,390.77,390.9,40157.0,384.0005,384.629,383.7746,383.9023,40157.0
2024-09-20 14:00:00,391.08,391.08,389.56,389.56,73913.0,384.079,384.079,382.5862,382.5862,73913.0
2024-09-20 14:30:00,389.54,390.21,389.02,389.84,69803.0,382.5666,383.2246,382.0559,382.8612,69803.0
2024-09-20 15:00:00,389.82,390.73,389.14,390.38,71095.0,382.8416,383.7353,382.1738,383.3916,71095.0
2024-09-20 15:30:00,390.44,391.1,389.54,390.0,278819.0,383.4505,384.0987,382.5666,383.0184,278819.0
2024-09-23 09:30:00,390.83,392.65,387.26,388.02,128656.0,383.8335,385.6209,380.3274,381.0738,128656.0
2024-09-23 10:00:00,388.06,389.3,388.06,388.23,61734.0,381.1131,382.3309,381.1131,381.28,61734.0
2024-09-23 10:30:00,388.3,388.95,387.79,388.3,58791.0,381.3488,381.9872,380.8479,381.3488,58791.0
2024-09-23 11:00:00,388.44,389.45,388.08,389.35,49213.0,381.4863,382.4782,381.1327,382.38,49213.0
2024-09-23 11:30:00,389.36,390.54,389.32,389.92,46316.0,382.3898,383.5487,382.3505,382.9398,46316.0
2024-09-23 12:00:00,389.85,390.79,389.57,390.73,35011.0,382.871,383.7942,382.5961,383.7353,35011.0
2024-09-23 12:30:00,390.73,391.19,390.42,390.98,30722.0,383.7353,384.1871,383.4308,383.9808,30722.0
2024-09-23 13:00:00,390.95,391.15,390.55,390.94,42428.0,383.9514,384.1478,383.5585,383.9415,42428.0
2024-09-23 13:30:00,390.85,391.41,390.72,391.0,45132.0,383.8531,384.4031,383.7255,384.0005,45132.0
2024-09-23 14:00:00,391.07,391.43,390.66,391.2,32836.0,384.0692,384.4228,383.6665,384.1969,32836.0
2024-09-23 14:30:00,391.1,391.99,390.91,391.94,43279.0,384.0987,384.9727,383.9121,384.9236,43279.0
2024-09-23 15:00:00,391.92,392.07,391.6,391.88,45371.0,384.904,385.0513,384.5897,384.8647,45371.0
2024-09-23 15:30:00,391.99,392.23,391.16,391.94,205227.0,384.9727,385.2084,384.1576,384.9236,205227.0
2024-09-24 09:30:00,394.7,398.28,393.63,397.0,282959.0,387.6342,391.1501,386.5834,389.8931,282959.0
2024-09-24 10:00:00,396.96,398.41,395.84,398.21,200316.0,389.8538,391.2778,388.7538,391.0814,200316.0
2024-09-24 10:30:00,398.22,399.31,397.35,399.17,144295.0,391.0912,392.1617,390.2368,392.0242,144295.0
2024-09-24 11:00:00,399.32,399.33,396.99,397.11,92249.0,392.1715,392.1813,389.8832,390.0011,92249.0
2024-09-24 11:30:00,397.05,397.31,395.29,396.28,111250.0,389.9422,390.1975,388.2137,389.1859,111250.0
2024-09-24 12:00:00,396.45,397.23,396.0,397.19,79517.0,389.3529,390.1189,388.911,390.0796,79517.0
2024-09-24 12:30:00,396.86,397.55,396.5,397.24,70580.0,389.7556,390.4332,389.402,390.1288,70580.0
2024-09-24 13:00:00,397.16,398.13,397.07,397.65,83876.0,390.0502,391.0028,389.9618,390.5314,83876.0
2024-09-24 13:30:00,397.65,397.85,396.85,397.1,76359.0,390.5314,390.7278,389.7457,389.9913,76359.0
2024-09-24 14:00:00,397.1,397.75,396.87,397.63,61881.0,389.9913,390.6296,389.7654,390.5118,61881.0
2024-09-24 14:30:00,397.73,398.3,397.21,397.75,79189.0,390.61,391.1698,390.0993,390.6296,79189.0
2024-09-24 15:00:00,397.8,398.71,397.65,398.71,144316.0,390.6787,391.5724,390.5314,391.5724,144316.0
2024-09-24 15:30:00,398.75,401.11,398.08,400.96,456422.0,391.6117,393.9295,390.9537,393.7822,456422.0
2024-09-25 09:30:00,400.66,400.66,397.29,398.58,231731.0,393.4875,393.4875,390.1779,391.4448,231731.0
2024-09-25 10:00:00,398.54,398.6,396.5,397.95,95344.0,391.4055,391.4644,389.402,390.826,95344.0
2024-09-25 10:30:00,397.72,398.5,396.98,397.6,95042.0,390.6002,391.3662,389.8734,390.4823,95042.0
2024-09-25 11:00:00,397.52,397.63,395.76,396.66,221212.0,390.4037,390.5118,388.6752,389.5591,221212.0
2024-09-25 11:30:00,396.65,396.89,395.62,395.78,59639.0,389.5493,389.785,388.5378,388.6949,59639.0
2024-09-25 12:00:00,395.87,397.35,395.86,396.73,34483.0,388.7833,390.2368,388.7735,389.6279,34483.0
2024-09-25 12:30:00,396.75,397.7,396.54,397.05,50423.0,389.6475,390.5805,389.4413,389.9422,50423.0
2024-09-25 13:00:00,397.21,397.31,396.21,396.55,33855.0,390.0993,390.1975,389.1172,389.4511,33855.0
2024-09-25 13:30:00,396.54,397.6,396.11,397.34,39107.0,389.4413,390.4823,389.019,390.227,39107.0
2024-09-25 14:00:00,397.45,397.76,396.78,397.52,52466.0,390.335,390.6394,389.677,390.4037,52466.0
2024-09-25 14:30:00,397.61,398.46,397.03,397.75,81973.0,390.4921,391.3269,389.9225,390.6296,81973.0
2024-09-25 15:00:00,397.75,398.02,397.11,397.45,63057.0,390.6296,390.8948,390.0011,390.335,63057.0
2024-09-25 15:30:00,397.44,397.54,396.33,396.98,146401.0,390.3252,390.4234,389.235,389.8734,146401.0
2024-09-26 09:30:00,399.5,400.0,396.19,397.03,171492.0,392.3483,392.8393,389.0976,389.9225,171492.0
2024-09-26 10:00:00,396.8,398.62,395.49,396.75,67977.0,389.6966,391.4841,388.4101,389.6475,67977.0
2024-09-26 10:30:00,396.85,398.65,396.84,397.48,113754.0,389.7457,391.5135,389.7359,390.3645,113754.0
2024-09-26 11:00:00,397.48,398.18,396.72,397.0,78225.0,390.3645,391.0519,389.6181,389.8931,78225.0
2024-09-26 11:30:00,397.16,398.35,396.94,397.78,33952.0,390.0502,391.2189,389.8341,390.6591,33952.0
2024-09-26 12:00:00,397.95,398.33,397.39,397.88,29195.0,390.826,391.1992,390.2761,390.7573,29195.0
2024-09-26 12:30:00,397.92,398.03,397.0,397.38,28609.0,390.7966,390.9046,389.8931,390.2662,28609.0
2024-09-26 13:00:00,397.54,398.13,396.63,397.94,41306.0,390.4234,391.0028,389.5297,390.8162,41306.0
2024-09-26 13:30:00,398.07,398.68,397.74,398.55,32633.0,390.9439,391.543,390.6198,391.4153,32633.0
2024-09-26 14:00:00,398.61,398.9,398.22,398.49,27617.0,391.4742,391.759,391.0912,391.3564,27617.0
2024-09-26 14:30:00,398.36,398.63,397.83,398.27,32301.0,391.2287,391.4939,390.7082,391.1403,32301.0
2024-09-26 15:00:00,398.17,398.59,396.59,396.86,57997.0,391.0421,391.4546,389.4904,389.7556,57997.0
2024-09-26 15:30:00,396.91,397.56,396.35,396.72,138242.0,389.8047,390.443,389.2547,389.6181,138242.0
2024-09-27 09:30:00,399.65,401.39,398.57,400.15,107818.0,392.4956,394.2045,391.4349,392.9867,107818.0
2024-09-27 10:00:00,400.42,403.0,399.68,402.97,98409.0,393.2518,395.7856,392.5251,395.7562,98409.0
2024-09-27 10:30:00,402.88,403.17,401.71,402.31,87120.0,395.6678,395.9526,394.5187,395.108,87120.0
2024-09-27 11:00:00,402.17,403.55,402.11,402.69,79928.0,394.9705,396.3258,394.9116,395.4812,79928.0
2024-09-27 11:30:00,402.68,403.22,401.83,401.86,73859.0,395.4714,396.0017,394.6366,394.666,73859.0
2024-09-27 12:00:00,401.96,402.02,399.79,399.87,61765.0,394.7643,394.8232,392.6331,392.7117,61765.0
2024-09-27 12:30:00,399.86,400.28,399.47,400.14,70819.0,392.7019,393.1143,392.3188,392.9768,70819.0
2024-09-27 13:00:00,400.16,400.34,399.26,399.88,41410.0,392.9965,393.1733,392.1126,392.7215,41410.0
2024-09-27 13:30:00,399.94,400.11,399.35,399.95,51956.0,392.7804,392.9474,392.201,392.7902,51956.0
2024-09-27 14:00:00,399.88,400.24,399.19,399.28,39306.0,392.7215,393.075,392.0438,392.1322,39306.0
2024-09-27 14:30:00,399.22,399.89,398.31,399.74,47652.0,392.0733,392.7313,391.1796,392.584,47652.0
2024-09-27 15:00:00,399.74,399.99,398.96,399.6,47260.0,392.584,392.8295,391.818,392.4465,47260.0
2024-09-27 15:30:00,399.49,400.56,399.3,399.49,168765.0,392.3385,393.3893,392.1519,392.3385,168765.0
2024-09-30 09:30:00,400.2,401.42,399.02,400.73,114603.0,393.0358,394.2339,391.8769,393.5563,114603.0
2024-09-30 10:00:00,400.64,402.21,400.44,401.35,103362.0,393.4679,395.0098,393.2715,394.1652,103362.0
2024-09-30 10:30:00,401.56,403.29,401.37,402.22,50056.0,394.3714,396.0704,394.1848,395.0196,50056.0
2024-09-30 11:00:00,402.5,403.78,402.3,402.82,73212.0,395.2946,396.5517,395.0982,395.6089,73212.0
2024-09-30 11:30:00,402.67,403.12,402.29,403.12,37064.0,395.4615,395.9035,395.0884,395.9035,37064.0
2024-09-30 12:00:00,403.15,403.76,403.05,403.66,37839.0,395.933,396.532,395.8347,396.4338,37839.0
2024-09-30 12:30:00,403.6,403.93,403.38,403.69,28503.0,396.3749,396.699,396.1588,396.4633,28503.0
2024-09-30 13:00:00,403.66,404.42,403.28,404.29,47953.0,396.4338,397.1802,396.0606,397.0525,47953.0
2024-09-30 13:30:00,404.32,404.61,403.43,403.7,72324.0,397.082,397.3668,396.2079,396.4731,72324.0
2024-09-30 14:00:00,403.84,403.95,400.38,401.61,118036.0,396.6106,396.7186,393.2125,394.4205,118036.0
2024-09-30 14:30:00,401.62,402.53,400.75,401.61,121438.0,394.4303,395.3241,393.5759,394.4205,121438.0
2024-09-30 15:00:00,401.46,403.19,401.14,402.8,125624.0,394.2732,395.9722,393.9589,395.5892,125624.0
2024-09-30 15:30:00,402.73,405.31,402.65,405.03,482708.0,395.5205,398.0543,395.4419,397.7793,482708.0
2024-10-01 09:30:00,404.02,405.03,401.58,403.37,148595.0,396.7874,397.7793,394.3911,396.149,148595.0
2024-10-01 10:00:00,403.11,404.75,401.41,402.9,146529.0,395.8937,397.5043,394.2241,395.6874,146529.0
2024-10-01 10:30:00,402.91,404.21,401.89,404.04,93424.0,395.6973,396.974,394.6955,396.807,93424.0
2024-10-01 11:00:00,403.9,404.79,402.28,404.64,84110.0,396.6695,397.5436,395.0785,397.3963,84110.0
2024-10-01 11:30:00,404.56,405.26,404.05,404.94,46043.0,397.3177,398.0052,396.8168,397.6909,46043.0
2024-10-01 12:00:00,404.93,405.4,404.45,404.88,68624.0,397.6811,398.1427,397.2097,397.632,68624.0
2024-10-01 12:30:00,404.85,406.17,403.42,405.79,53792.0,397.6025,398.8989,396.1981,398.5257,53792.0
2024-10-01 13:00:00,405.87,406.16,404.96,406.0,83521.0,398.6043,398.8891,397.7106,398.7319,83521.0
2024-10-01 13:30:00,406.11,408.26,405.95,408.14,187772.0,398.84,400.9515,398.6828,400.8336,187772.0
2024-10-01 14:00:00,408.1,410.56,408.05,410.2,193470.0,400.7943,403.2103,400.7452,402.8567,193470.0
2024-10-01 14:30:00,410.27,410.47,409.26,409.48,81723.0,402.9255,403.1219,401.9336,402.1496,81723.0
2024-10-01 15:00:00,409.6,410.19,408.92,410.07,92630.0,402.2675,402.8469,401.5997,402.7291,92630.0
2024-10-01 15:30:00,410.07,410.14,408.68,409.05,354783.0,402.7291,402.7978,401.364,401.7273,354783.0
2024-10-02 09:30:00,407.7,409.18,404.96,408.26,242772.0,400.4015,401.855,397.7106,400.9515,242772.0
2024-10-02 10:00:00,408.05,409.37,407.11,408.09,97429.0,400.7452,402.0416,399.8221,400.7845,97429.0
2024-10-02 10:30:00,407.93,409.32,407.15,408.54,65966.0,400.6274,401.9925,399.8613,401.2265,65966.0
2024-10-02 11:00:00,408.54,409.72,408.06,409.07,68339.0,401.2265,402.3853,400.7551,401.747,68339.0
2024-10-02 11:30:00,409.11,409.52,408.68,408.98,63918.0,401.7863,402.1889,401.364,401.6586,63918.0
2024-10-02 12:00:00,408.94,409.51,408.31,409.51,76600.0,401.6193,402.1791,401.0006,402.1791,76600.0
2024-10-02 12:30:00,409.51,409.99,409.15,409.34,93762.0,402.1791,402.6505,401.8255,402.0121,93762.0
2024-10-02 13:00:00,409.28,409.32,408.09,408.62,70123.0,401.9532,401.9925,400.7845,401.305,70123.0
2024-10-02 13:30:00,408.59,409.88,408.46,409.66,43102.0,401.2756,402.5425,401.1479,402.3264,43102.0
2024-10-02 14:00:00,409.78,409.87,408.49,408.79,50152.0,402.4443,402.5327,401.1774,401.472,50152.0
2024-10-02 14:30:00,408.78,409.7,408.72,409.5,67935.0,401.4622,402.3657,401.4032,402.1693,67935.0
2024-10-02 15:00:00,409.44,410.24,409.23,410.13,87957.0,402.1104,402.896,401.9041,402.788,87957.0
2024-10-02 15:30:00,410.12,411.46,409.37,411.27,390421.0,402.7782,404.0942,402.0416,403.9076,390421.0
2024-10-03 09:30:00,409.0,411.49,406.8,408.6,236115.0,401.6782,404.1237,399.5176,401.2854,236115.0
2024-10-03 10:00:00,408.59,410.05,408.17,409.24,137195.0,401.2756,402.7094,400.8631,401.9139,137195.0
2024-10-03 10:30:00,409.17,410.16,408.35,409.05,96027.0,401.8452,402.8175,401.0399,401.7273,96027.0
2024-10-03 11:00:00,408.93,411.11,408.42,410.75,98836.0,401.6095,403.7505,401.1086,403.3969,98836.0
2024-10-03 11:30:00,410.74,411.84,410.47,411.73,95744.0,403.3871,404.4674,403.1219,404.3594,95744.0
2024-10-03 12:00:00,411.79,412.97,411.63,412.3,89879.0,404.4183,405.5772,404.2612,404.9192,89879.0
2024-10-03 12:30:00,412.13,412.36,409.25,410.08,93727.0,404.7522,404.9781,401.9238,402.7389,93727.0
2024-10-03 13:00:00,410.07,410.79,409.68,410.48,89050.0,402.7291,403.4362,402.3461,403.1317,89050.0
2024-10-03 13:30:00,410.39,411.07,410.15,410.55,82499.0,403.0433,403.7112,402.8076,403.2005,82499.0
2024-10-03 14:00:00,410.57,410.6,409.94,410.14,55382.0,403.2201,403.2496,402.6014,402.7978,55382.0
2024-10-03 14:30:00,410.11,410.64,409.96,410.36,85660.0,402.7684,403.2889,402.621,403.0139,85660.0
2024-10-03 15:00:00,410.3,411.24,410.0,411.21,99186.0,402.955,403.8781,402.6603,403.8487,99186.0
2024-10-03 15:30:00,411.21,411.84,409.83,411.58,281393.0,403.8487,404.4674,402.4934,404.212,281393.0
2024-10-04 09:30:00,410.07,411.82,406.5,407.69,468047.0,402.7291,404.4477,399.223,400.3917,468047.0
2024-10-04 10:00:00,407.51,409.29,401.54,401.96,327114.0,400.2149,401.963,394.3518,394.7643,327114.0
2024-10-04 10:30:00,401.86,404.69,399.45,404.54,269046.0,394.666,397.4454,392.2992,397.2981,269046.0
2024-10-04 11:00:00,404.46,404.95,402.72,403.64,78727.0,397.2195,397.7007,395.5107,396.4142,78727.0
2024-10-04 11:30:00,403.57,406.81,403.11,406.66,94736.0,396.3454,399.5274,395.8937,399.3801,94736.0
2024-10-04 12:00:00,406.73,407.1,405.35,405.48,54829.0,399.4489,399.8122,398.0936,398.2212,54829.0
2024-10-04 12:30:00,405.6,407.21,405.08,406.95,70569.0,398.3391,399.9203,397.8284,399.6649,70569.0
2024-10-04 13:00:00,406.84,408.39,406.68,407.32,66796.0,399.5569,401.0792,399.3998,400.0283,66796.0
2024-10-04 13:30:00,406.96,407.58,405.98,405.98,73202.0,399.6748,400.2837,398.7123,398.7123,73202.0
2024-10-04 14:00:00,406.06,406.51,404.71,405.91,83370.0,398.7909,399.2328,397.465,398.6435,83370.0
2024-10-04 14:30:00,405.85,406.25,405.44,406.15,50557.0,398.5846,398.9775,398.182,398.8793,50557.0
2024-10-04 15:00:00,406.08,407.04,405.58,407.0,79769.0,398.8105,399.7533,398.3195,399.714,79769.0
2024-10-04 15:30:00,406.94,408.58,406.7,408.33,272178.0,399.6551,401.2658,399.4194,401.0202,272178.0
2024-10-07 09:30:00,404.89,407.53,401.24,406.75,328950.0,397.6418,400.2345,394.0571,399.4685,328950.0
2024-10-07 10:00:00,406.61,409.0,406.24,407.36,319939.0,399.331,401.6782,398.9676,400.0676,319939.0
2024-10-07 10:30:00,407.36,408.23,407.07,407.4,64694.0,400.0676,400.922,399.7828,400.1069,64694.0
2024-10-07 11:00:00,407.27,409.81,406.74,409.72,83657.0,399.9792,402.4737,399.4587,402.3853,83657.0
2024-10-07 11:30:00,409.72,409.79,406.11,406.48,148643.0,402.3853,402.4541,398.84,399.2033,148643.0
2024-10-07 12:00:00,406.48,407.51,406.17,407.07,88037.0,399.2033,400.2149,398.8989,399.7828,88037.0
2024-10-07 12:30:00,407.2,409.32,407.02,409.14,78191.0,399.9105,401.9925,399.7337,401.8157,78191.0
2024-10-07 13:00:00,409.0,409.59,408.05,408.58,45901.0,401.6782,402.2577,400.7452,401.2658,45901.0
2024-10-07 13:30:00,408.52,408.7,407.32,408.2,44475.0,401.2068,401.3836,400.0283,400.8926,44475.0
2024-10-07 14:00:00,408.08,408.52,407.5,408.09,69811.0,400.7747,401.2068,400.2051,400.7845,69811.0
2024-10-07 14:30:00,408.02,408.19,406.34,407.2,100953.0,400.7158,400.8827,399.0658,399.9105,100953.0
2024-10-07 15:00:00,407.13,408.7,406.96,408.31,67159.0,399.8417,401.3836,399.6748,401.0006,67159.0
2024-10-07 15:30:00,408.4,409.08,407.94,408.14,190192.0,401.089,401.7568,400.6372,400.8336,190192.0
2024-10-08 09:30:00,409.8,412.37,408.44,411.97,156899.0,402.4639,404.9879,401.1283,404.5951,156899.0
2024-10-08 10:00:00,411.91,413.82,410.88,411.19,168890.0,404.5361,406.4119,403.5246,403.829,168890.0
2024-10-08 10:30:00,411.0,412.04,409.81,411.01,79578.0,403.6424,404.6638,402.4737,403.6522,79578.0
2024-10-08 11:00:00,411.09,412.81,411.08,412.76,61751.0,403.7308,405.42,403.721,405.3709,61751.0
2024-10-08 11:30:00,412.82,414.25,412.39,413.93,112355.0,405.4298,406.8342,405.0075,406.52,112355.0
2024-10-08 12:00:00,413.94,414.0,412.58,413.15,49190.0,406.5298,406.5887,405.1941,405.7539,49190.0
2024-10-08 12:30:00,413.08,414.91,413.08,414.06,55970.0,405.6852,407.4824,405.6852,406.6476,55970.0
2024-10-08 13:00:00,414.11,414.21,412.63,413.05,45568.0,406.6968,406.795,405.2432,405.6557,45568.0
2024-10-08 13:30:00,412.95,413.8,412.57,413.74,62732.0,405.5575,406.3923,405.1843,406.3334,62732.0
2024-10-08 14:00:00,413.8,414.61,413.65,414.36,87757.0,406.3923,407.1878,406.245,406.9423,87757.0
2024-10-08 14:30:00,414.35,414.82,414.23,414.79,118490.0,406.9325,407.394,406.8146,407.3646,118490.0
2024-10-08 15:00:00,414.7,415.23,414.55,414.9,92496.0,407.2762,407.7967,407.1289,407.4726,92496.0
2024-10-08 15:30:00,414.9,415.29,414.14,414.26,188787.0,407.4726,407.8556,406.7262,406.8441,188787.0
2024-10-09 09:30:00,420.0,420.03,416.0,417.59,345804.0,412.4813,412.5108,408.5529,410.1145,345804.0
2024-10-09 10:00:00,417.58,417.76,411.69,411.79,242187.0,410.1046,410.2814,404.3201,404.4183,242187.0
2024-10-09 10:30:00,411.81,412.57,410.75,411.4,167953.0,404.4379,405.1843,403.3969,404.0353,167953.0
2024-10-09 11:00:00,411.48,413.55,410.8,412.47,113198.0,404.1138,406.1468,403.446,405.0861,113198.0
2024-10-09 11:30:00,412.47,413.57,412.28,412.93,90605.0,405.0861,406.1664,404.8995,405.5379,90605.0
2024-10-09 12:00:00,412.92,414.94,412.84,413.35,151770.0,405.5281,407.5119,405.4495,405.9504,151770.0
2024-10-09 12:30:00,413.35,415.17,413.2,414.92,96545.0,405.9504,407.7378,405.803,407.4923,96545.0
2024-10-09 13:00:00,414.98,415.03,413.86,414.47,44858.0,407.5512,407.6003,406.4512,407.0503,44858.0
2024-10-09 13:30:00,414.3,415.44,413.71,414.93,67644.0,406.8834,408.0029,406.3039,407.5021,67644.0
2024-10-09 14:00:00,414.87,415.61,413.59,414.06,84577.0,407.4431,408.1699,406.1861,406.6476,84577.0
2024-10-09 14:30:00,414.03,415.37,413.76,414.64,60263.0,406.6182,407.9342,406.353,407.2173,60263.0
2024-10-09 15:00:00,414.57,416.36,414.2,416.0,62385.0,407.1485,408.9065,406.7851,408.5529,62385.0
2024-10-09 15:30:00,415.91,417.28,415.38,416.07,263999.0,408.4645,409.81,407.944,408.6217,263999.0
2024-10-10 09:30:00,409.72,413.99,407.63,412.86,368888.0,402.3853,406.5789,400.3328,405.4691,368888.0
2024-10-10 10:00:00,412.57,414.48,411.48,411.63,99834.0,405.1843,407.0601,404.1138,404.2612,99834.0
2024-10-10 10:30:00,411.63,412.0,410.06,410.17,77867.0,404.2612,404.6245,402.7193,402.8273,77867.0
2024-10-10 11:00:00,410.11,412.4,409.86,412.08,70562.0,402.7684,405.0174,402.5228,404.7031,70562.0
2024-10-10 11:30:00,411.98,412.47,411.28,412.19,54242.0,404.6049,405.0861,403.9174,404.8111,54242.0
2024-10-10 12:00:00,412.19,413.15,412.12,413.14,37957.0,404.8111,405.7539,404.7424,405.7441,37957.0
2024-10-10 12:30:00,413.18,413.39,412.1,412.1,94083.0,405.7834,405.9896,404.7227,404.7227,94083.0
2024-10-10 13:00:00,412.16,412.28,411.03,411.87,60791.0,404.7817,404.8995,403.6719,404.4969,60791.0
2024-10-10 13:30:00,411.95,412.07,410.15,411.33,50102.0,404.5754,404.6933,402.8076,403.9665,50102.0
2024-10-10 14:00:00,411.38,411.38,409.74,410.54,47713.0,404.0156,404.0156,402.405,403.1907,47713.0
2024-10-10 14:30:00,410.46,410.58,409.58,410.3,42802.0,403.1121,403.2299,402.2478,402.955,42802.0
2024-10-10 15:00:00,410.19,410.5,409.74,410.03,95348.0,402.8469,403.1514,402.405,402.6898,95348.0
2024-10-10 15:30:00,409.98,410.7,409.91,410.03,195964.0,402.6407,403.3478,402.5719,402.6898,195964.0
2024-10-11 09:30:00,410.88,412.92,409.25,409.89,199200.0,403.5246,405.5281,401.9238,402.5523,199200.0
2024-10-11 10:00:00,409.83,411.0,408.84,410.54,80122.0,402.4934,403.6424,401.5211,403.1907,80122.0
2024-10-11 10:30:00,410.41,411.33,409.94,411.05,83751.0,403.063,403.9665,402.6014,403.6915,83751.0
2024-10-11 11:00:00,410.65,412.08,410.27,411.92,45335.0,403.2987,404.7031,402.9255,404.546,45335.0
2024-10-11 11:30:00,411.92,413.14,411.69,412.06,69802.0,404.546,405.7441,404.3201,404.6835,69802.0
2024-10-11 12:00:00,412.26,412.26,411.35,411.75,31351.0,404.8799,404.8799,403.9862,404.379,31351.0
2024-10-11 12:30:00,411.73,412.46,411.42,411.93,48920.0,404.3594,405.0763,404.0549,404.5558,48920.0
2024-10-11 13:00:00,412.0,412.43,411.34,411.66,46211.0,404.6245,405.0468,403.9763,404.2906,46211.0
2024-10-11 13:30:00,411.74,411.99,410.07,410.65,73224.0,404.3692,404.6147,402.7291,403.2987,73224.0
2024-10-11 14:00:00,410.62,411.73,410.62,410.94,43137.0,403.2692,404.3594,403.2692,403.5835,43137.0
2024-10-11 14:30:00,411.05,411.14,410.48,411.1,53000.0,403.6915,403.7799,403.1317,403.7406,53000.0
2024-10-11 15:00:00,411.05,412.0,410.8,411.4,57336.0,403.6915,404.6245,403.446,404.0353,57336.0
2024-10-11 15:30:00,411.4,412.4,411.37,411.9,140361.0,404.0353,405.0174,404.0058,404.5263,140361.0
2024-10-14 09:30:00,411.48,413.72,411.3,412.77,119080.0,404.1138,406.3137,403.9371,405.3807,119080.0
2024-10-14 10:00:00,412.51,413.78,412.36,413.16,59035.0,405.1254,406.3727,404.9781,405.7638,59035.0
2024-10-14 10:30:00,413.35,414.5,413.16,414.1,41281.0,405.9504,407.0798,405.7638,406.6869,41281.0
2024-10-14 11:00:00,414.09,414.81,413.42,413.84,50147.0,406.6771,407.3842,406.0191,406.4316,50147.0
2024-10-14 11:30:00,413.84,414.9,413.69,414.51,25018.0,406.4316,407.4726,406.2843,407.0896,25018.0
2024-10-14 12:00:00,414.45,414.99,414.3,414.99,25010.0,407.0307,407.561,406.8834,407.561,25010.0
2024-10-14 12:30:00,414.83,414.83,414.1,414.43,16921.0,407.4039,407.4039,406.6869,407.011,16921.0
2024-10-14 13:00:00,414.36,414.74,413.91,413.97,29432.0,406.9423,407.3155,406.5003,406.5593,29432.0
2024-10-14 13:30:00,413.95,414.51,413.83,414.44,33988.0,406.5396,407.0896,406.4218,407.0208,33988.0
2024-10-14 14:00:00,414.36,415.24,414.29,415.23,49382.0,406.9423,407.8065,406.8735,407.7967,49382.0
2024-10-14 14:30:00,415.17,416.04,415.17,415.8,48535.0,407.7378,408.5922,407.7378,408.3565,48535.0
2024-10-14 15:00:00,415.9,416.3,415.46,415.96,63991.0,408.4547,408.8475,408.0226,408.5136,63991.0
2024-10-14 15:30:00,415.91,416.42,415.4,415.76,197192.0,408.4645,408.9654,407.9637,408.3172,197192.0
2024-10-15 09:30:00,417.95,419.78,417.19,417.96,192318.0,410.468,412.2653,409.7216,410.4778,192318.0
2024-10-15 10:00:00,417.89,421.56,417.7,420.17,158783.0,410.4091,414.0134,410.2225,412.6483,158783.0
2024-10-15 10:30:00,420.13,420.74,419.23,419.29,106225.0,412.609,413.2081,411.7251,411.784,106225.0
2024-10-15 11:00:00,419.18,420.88,418.36,420.73,99217.0,411.676,413.3456,410.8707,413.1982,99217.0
2024-10-15 11:30:00,420.55,420.72,419.16,419.44,115021.0,413.0215,413.1884,411.6564,411.9313,115021.0
2024-10-15 12:00:00,419.36,419.84,418.15,418.34,105640.0,411.8528,412.3242,410.6644,410.851,105640.0
2024-10-15 12:30:00,418.25,418.61,417.46,418.39,74864.0,410.7626,411.1162,409.9868,410.9001,74864.0
2024-10-15 13:00:00,418.38,418.63,416.92,417.55,52076.0,410.8903,411.1358,409.4565,410.0752,52076.0
2024-10-15 13:30:00,417.41,417.73,416.27,416.48,44967.0,409.9377,410.252,408.8181,409.0243,44967.0
2024-10-15 14:00:00,416.42,417.06,415.28,415.51,49635.0,408.9654,409.5939,407.8458,408.0717,49635.0
2024-10-15 14:30:00,415.68,416.84,415.37,416.36,69403.0,408.2386,409.3779,407.9342,408.9065,69403.0
2024-10-15 15:00:00,416.36,416.37,415.26,415.88,60394.0,408.9065,408.9163,407.8262,408.4351,60394.0
2024-10-15 15:30:00,415.78,416.32,415.02,415.83,282058.0,408.3369,408.8672,407.5905,408.386,282058.0
2024-10-16 09:30:00,413.87,416.74,413.87,416.18,180208.0,406.4611,409.2797,406.4611,408.7297,180208.0
2024-10-16 10:00:00,416.0,416.84,415.34,415.65,91855.0,408.5529,409.3779,407.9047,408.2092,91855.0
2024-10-16 10:30:00,415.59,416.45,415.11,416.0,63337.0,408.1503,408.9949,407.6789,408.5529,63337.0
2024-10-16 11:00:00,415.94,416.45,415.11,415.88,54425.0,408.494,408.9949,407.6789,408.4351,54425.0
2024-10-16 11:30:00,415.89,416.41,415.65,416.32,46856.0,408.4449,408.9556,408.2092,408.8672,46856.0
2024-10-16 12:00:00,416.43,417.11,416.27,416.82,53011.0,408.9752,409.643,408.8181,409.3582,53011.0
2024-10-16 12:30:00,416.84,416.85,415.94,416.1,41076.0,409.3779,409.3877,408.494,408.6511,41076.0
2024-10-16 13:00:00,416.2,416.69,415.87,416.36,34377.0,408.7493,409.2306,408.4252,408.9065,34377.0
2024-10-16 13:30:00,416.53,416.68,416.13,416.53,47393.0,409.0734,409.2207,408.6806,409.0734,47393.0
2024-10-16 14:00:00,416.56,418.25,416.56,418.1,66490.0,409.1029,410.7626,409.1029,410.6153,66490.0
2024-10-16 14:30:00,418.02,418.37,417.22,418.24,70589.0,410.5368,410.8805,409.7511,410.7528,70589.0
2024-10-16 15:00:00,418.16,418.33,417.54,418.06,49083.0,410.6743,410.8412,410.0654,410.576,49083.0
2024-10-16 15:30:00,417.98,418.74,417.91,418.41,204840.0,410.4975,411.2439,410.4287,410.9198,204840.0
2024-10-17 09:30:00,418.61,419.0,416.71,417.51,112387.0,411.1162,411.4992,409.2502,410.0359,112387.0
2024-10-17 10:00:00,417.5,417.74,415.9,417.11,71764.0,410.0261,410.2618,408.4547,409.643,71764.0
2024-10-17 10:30:00,417.25,417.25,415.84,415.91,108679.0,409.7805,409.7805,408.3958,408.4645,108679.0
2024-10-17 11:00:00,416.0,416.29,414.91,415.99,79913.0,408.5529,408.8377,407.4824,408.5431,79913.0
2024-10-17 11:30:00,415.99,416.12,415.07,415.82,55299.0,408.5431,408.6708,407.6396,408.3761,55299.0
2024-10-17 12:00:00,415.78,415.95,414.6,415.62,40901.0,408.3369,408.5038,407.178,408.1797,40901.0
2024-10-17 12:30:00,415.63,417.0,415.55,417.0,31878.0,408.1895,409.535,408.111,409.535,31878.0
2024-10-17 13:00:00,417.0,417.03,416.01,416.09,29279.0,409.535,409.5645,408.5627,408.6413,29279.0
2024-10-17 13:30:00,416.09,416.61,415.81,416.22,33077.0,408.6413,409.152,408.3663,408.769,33077.0
2024-10-17 14:00:00,416.18,416.18,414.56,414.71,62227.0,408.7297,408.7297,407.1387,407.286,62227.0
2024-10-17 14:30:00,414.72,415.1,414.61,415.1,31085.0,407.2958,407.669,407.1878,407.669,31085.0
2024-10-17 15:00:00,415.01,415.41,414.7,414.9,53800.0,407.5806,407.9735,407.2762,407.4726,53800.0
2024-10-17 15:30:00,414.78,416.16,414.65,415.61,121255.0,407.3548,408.7101,407.2271,408.1699,121255.0
2024-10-18 09:30:00,416.65,416.66,413.74,413.8,331557.0,409.1913,409.2011,406.3334,406.3923,331557.0
2024-10-18 10:00:00,413.86,414.64,413.24,413.81,51697.0,406.4512,407.2173,405.8423,406.4021,51697.0
2024-10-18 10:30:00,413.85,414.89,413.85,414.35,25411.0,406.4414,407.4628,406.4414,406.9325,25411.0
2024-10-18 11:00:00,414.32,414.46,413.3,413.63,72449.0,406.903,407.0405,405.9013,406.2253,72449.0
2024-10-18 11:30:00,413.49,414.52,413.28,414.4,101001.0,406.0879,407.0994,405.8816,406.9816,101001.0
2024-10-18 12:00:00,414.66,414.81,413.51,413.88,48633.0,407.2369,407.3842,406.1075,406.4709,48633.0
2024-10-18 12:30:00,413.85,415.6,413.61,415.19,96816.0,406.4414,408.1601,406.2057,407.7574,96816.0
2024-10-18 13:00:00,415.27,415.27,414.35,414.67,34725.0,407.836,407.836,406.9325,407.2467,34725.0
2024-10-18 13:30:00,414.53,415.86,414.53,415.37,46155.0,407.1092,408.4154,407.1092,407.9342,46155.0
2024-10-18 14:00:00,415.33,416.0,414.62,415.45,39357.0,407.8949,408.5529,407.1976,408.0128,39357.0
2024-10-18 14:30:00,415.46,415.72,414.81,414.88,34690.0,408.0226,408.2779,407.3842,407.453,34690.0
2024-10-18 15:00:00,414.78,415.39,414.47,414.9,43795.0,407.3548,407.9538,407.0503,407.4726,43795.0
2024-10-18 15:30:00,415.08,415.46,414.82,414.98,188557.0,407.6494,408.0226,407.394,407.5512,188557.0
2024-10-21 09:30:00,416.07,416.56,414.1,414.38,182077.0,408.6217,409.1029,406.6869,406.9619,182077.0
2024-10-21 10:00:00,414.51,414.71,411.86,412.11,118717.0,407.0896,407.286,404.487,404.7326,118717.0
2024-10-21 10:30:00,412.15,412.43,409.73,410.43,98706.0,404.7718,405.0468,402.3952,403.0826,98706.0
2024-10-21 11:00:00,410.26,410.3,408.49,408.77,118649.0,402.9157,402.955,401.1774,401.4523,118649.0
2024-10-21 11:30:00,408.77,409.16,408.08,408.52,68652.0,401.4523,401.8354,400.7747,401.2068,68652.0
2024-10-21 12:00:00,408.72,408.72,407.3,407.59,89946.0,401.4032,401.4032,400.0087,400.2935,89946.0
2024-10-21 12:30:00,407.51,407.66,406.5,407.13,106869.0,400.2149,400.3622,399.223,399.8417,106869.0
2024-10-21 13:00:00,407.15,407.32,405.93,406.42,83445.0,399.8613,400.0283,398.6632,399.1444,83445.0
2024-10-21 13:30:00,406.43,406.43,405.12,405.22,118217.0,399.1542,399.1542,397.8677,397.9659,118217.0
2024-10-21 14:00:00,405.24,406.14,404.37,405.4,123707.0,397.9855,398.8694,397.1311,398.1427,123707.0
2024-10-21 14:30:00,405.34,405.34,404.4,405.0,94409.0,398.0838,398.0838,397.1606,397.7498,94409.0
2024-10-21 15:00:00,405.01,405.32,404.64,404.68,112323.0,397.7597,398.0641,397.3963,397.4356,112323.0
2024-10-21 15:30:00,404.61,406.52,404.42,406.4,216477.0,397.3668,399.2426,397.1802,399.1248,216477.0
2024-10-22 09:30:00,398.5,400.27,396.21,397.73,508768.0,391.3662,393.1045,389.1172,390.61,508768.0
2024-10-22 10:00:00,397.58,399.93,397.34,399.45,234889.0,390.4627,392.7706,390.227,392.2992,234889.0
2024-10-22 10:30:00,399.36,400.89,398.77,399.33,119450.0,392.2108,393.7134,391.6314,392.1813,119450.0
2024-10-22 11:00:00,399.14,399.5,398.51,399.38,105934.0,391.9947,392.3483,391.376,392.2304,105934.0
2024-10-22 11:30:00,399.32,400.65,398.87,399.31,41230.0,392.1715,393.4777,391.7296,392.1617,41230.0
2024-10-22 12:00:00,399.31,401.16,399.05,400.69,115220.0,392.1617,393.9786,391.9064,393.517,115220.0
2024-10-22 12:30:00,400.68,401.3,400.64,400.79,57906.0,393.5072,394.1161,393.4679,393.6152,57906.0
2024-10-22 13:00:00,400.82,401.69,400.44,401.29,75532.0,393.6447,394.4991,393.2715,394.1063,75532.0
2024-10-22 13:30:00,401.36,402.26,400.51,402.26,80646.0,394.175,395.0589,393.3402,395.0589,80646.0
2024-10-22 14:00:00,402.09,402.68,401.49,402.64,73957.0,394.8919,395.4714,394.3027,395.4321,73957.0
2024-10-22 14:30:00,402.64,402.72,401.22,401.39,66166.0,395.4321,395.5107,394.0375,394.2045,66166.0
2024-10-22 15:00:00,401.31,402.81,400.81,402.08,114569.0,394.1259,395.599,393.6348,394.8821,114569.0
2024-10-22 15:30:00,402.21,402.95,401.77,401.93,218955.0,395.0098,395.7365,394.5777,394.7348,218955.0
2024-10-23 09:30:00,400.56,403.42,399.0,402.89,128599.0,393.3893,396.1981,391.8572,395.6776,128599.0
2024-10-23 10:00:00,403.12,404.28,400.83,402.03,56220.0,395.9035,397.0427,393.6545,394.833,56220.0
2024-10-23 10:30:00,402.12,402.12,400.45,401.23,46165.0,394.9214,394.9214,393.2813,394.0473,46165.0
2024-10-23 11:00:00,401.32,401.76,400.04,400.18,64141.0,394.1357,394.5678,392.8786,393.0161,64141.0
2024-10-23 11:30:00,400.33,401.6,400.29,401.03,71338.0,393.1634,394.4107,393.1242,393.8509,71338.0
2024-10-23 12:00:00,400.93,401.32,399.53,399.71,54412.0,393.7527,394.1357,392.3778,392.5545,54412.0
2024-10-23 12:30:00,399.72,400.11,399.36,399.62,46719.0,392.5644,392.9474,392.2108,392.4661,46719.0
2024-10-23 13:00:00,399.62,399.79,398.38,398.56,60056.0,392.4661,392.6331,391.2483,391.4251,60056.0
2024-10-23 13:30:00,398.55,398.88,398.24,398.66,54910.0,391.4153,391.7394,391.1109,391.5233,54910.0
2024-10-23 14:00:00,398.6,398.6,396.69,397.1,77920.0,391.4644,391.4644,389.5886,389.9913,77920.0
2024-10-23 14:30:00,397.09,398.8,397.09,398.33,92967.0,389.9814,391.6608,389.9814,391.1992,92967.0
2024-10-23 15:00:00,398.2,398.51,397.85,398.33,66251.0,391.0716,391.376,390.7278,391.1992,66251.0
2024-10-23 15:30:00,398.33,399.76,398.15,399.52,144883.0,391.1992,392.6036,391.0225,392.3679,144883.0
2024-10-24 09:30:00,402.29,402.29,398.08,400.66,107737.0,395.0884,395.0884,390.9537,393.4875,107737.0
2024-10-24 10:00:00,400.54,401.43,399.74,400.63,45253.0,393.3697,394.2437,392.584,393.4581,45253.0
2024-10-24 10:30:00,400.73,401.06,399.2,400.63,42189.0,393.5563,393.8804,392.0537,393.4581,42189.0
2024-10-24 11:00:00,400.54,401.01,399.96,400.02,31508.0,393.3697,393.8313,392.8001,392.859,31508.0
2024-10-24 11:30:00,400.0,400.03,398.6,399.12,52476.0,392.8393,392.8688,391.4644,391.9751,52476.0
2024-10-24 12:00:00,399.23,399.69,398.49,399.69,26594.0,392.0831,392.5349,391.3564,392.5349,26594.0
2024-10-24 12:30:00,399.58,401.13,399.55,400.99,47626.0,392.4269,393.9491,392.3974,393.8116,47626.0
2024-10-24 13:00:00,400.96,401.71,400.84,401.71,46067.0,393.7822,394.5187,393.6643,394.5187,46067.0
2024-10-24 13:30:00,401.71,402.2,401.66,401.85,65246.0,394.5187,395.0,394.4696,394.6562,65246.0
2024-10-24 14:00:00,401.84,402.68,401.64,402.05,51524.0,394.6464,395.4714,394.45,394.8526,51524.0
2024-10-24 14:30:00,402.0,403.09,401.82,403.03,60979.0,394.8035,395.874,394.6268,395.8151,60979.0
2024-10-24 15:00:00,403.02,404.0,402.86,403.8,100853.0,395.8053,396.7677,395.6481,396.5713,100853.0
2024-10-24 15:30:00,403.85,404.2,402.33,402.38,277692.0,396.6204,396.9642,395.1276,395.1767,277692.0
2024-10-25 09:30:00,403.52,403.52,400.0,401.26,156363.0,396.2963,396.2963,392.8393,394.0768,156363.0
2024-10-25 10:00:00,401.13,402.24,400.91,401.9,49752.0,393.9491,395.0392,393.7331,394.7053,49752.0
2024-10-25 10:30:00,401.88,401.88,400.61,401.02,39837.0,394.6857,394.6857,393.4384,393.8411,39837.0
2024-10-25 11:00:00,400.97,402.25,400.17,400.38,50385.0,393.792,395.0491,393.0063,393.2125,50385.0
2024-10-25 11:30:00,400.57,401.21,400.13,400.87,35587.0,393.3991,394.0277,392.967,393.6938,35587.0
2024-10-25 12:00:00,400.82,401.77,400.21,401.71,24748.0,393.6447,394.5777,393.0456,394.5187,24748.0
2024-10-25 12:30:00,401.81,401.92,400.21,400.27,27607.0,394.6169,394.725,393.0456,393.1045,27607.0
2024-10-25 13:00:00,400.33,400.6,398.96,399.16,40113.0,393.1634,393.4286,391.818,392.0144,40113.0
2024-10-25 13:30:00,399.06,399.26,397.83,398.68,48839.0,391.9162,392.1126,390.7082,391.543,48839.0
2024-10-25 14:00:00,398.73,399.46,398.02,399.34,42415.0,391.5921,392.309,390.8948,392.1912,42415.0
2024-10-25 14:30:00,399.28,399.73,398.98,399.42,38787.0,392.1322,392.5742,391.8376,392.2697,38787.0
2024-10-25 15:00:00,399.39,399.5,398.23,398.49,58888.0,392.2403,392.3483,391.101,391.3564,58888.0
2024-10-25 15:30:00,398.55,399.19,398.2,398.82,172182.0,391.4153,392.0438,391.0716,391.6805,172182.0
2024-10-28 09:30:00,403.45,405.84,402.25,404.16,206849.0,396.2276,398.5748,395.0491,396.9249,206849.0
2024-10-28 10:00:00,404.14,404.96,403.05,404.93,59048.0,396.9052,397.7106,395.8347,397.6811,59048.0
2024-10-28 10:30:00,404.8,405.0,403.8,404.69,50724.0,397.5534,397.7498,396.5713,397.4454,50724.0
2024-10-28 11:00:00,404.46,405.0,403.5,403.98,46327.0,397.2195,397.7498,396.2767,396.7481,46327.0
2024-10-28 11:30:00,403.99,403.99,402.47,402.65,35474.0,396.7579,396.7579,395.2651,395.4419,35474.0
2024-10-28 12:00:00,402.59,403.09,402.4,402.67,31696.0,395.383,395.874,395.1964,395.4615,31696.0
2024-10-28 12:30:00,402.74,402.76,401.95,402.29,34540.0,395.5303,395.5499,394.7544,395.0884,34540.0
2024-10-28 13:00:00,402.31,402.78,401.95,402.58,29550.0,395.108,395.5696,394.7544,395.3732,29550.0
2024-10-28 13:30:00,402.52,403.46,402.42,403.31,33499.0,395.3142,396.2374,395.216,396.0901,33499.0
2024-10-28 14:00:00,403.31,403.49,403.0,403.34,27175.0,396.0901,396.2669,395.7856,396.1196,27175.0
2024-10-28 14:30:00,403.41,403.98,402.87,402.9,42769.0,396.1883,396.7481,395.658,395.6874,42769.0
2024-10-28 15:00:00,402.74,403.37,402.44,403.28,44105.0,395.5303,396.149,395.2357,396.0606,44105.0
2024-10-28 15:30:00,403.17,403.68,402.79,402.9,187753.0,395.9526,396.4535,395.5794,395.6874,187753.0
2024-10-29 09:30:00,393.94,394.6,389.05,393.91,402377.0,386.8878,387.536,382.0854,386.8584,402377.0
2024-10-29 10:00:00,394.15,399.11,393.49,396.88,192064.0,387.0941,391.9653,386.4459,389.7752,192064.0
2024-10-29 10:30:00,396.86,397.16,394.88,395.5,182074.0,389.7556,390.0502,387.811,388.4199,182074.0
2024-10-29 11:00:00,395.43,395.73,394.57,395.29,87651.0,388.3512,388.6458,387.5066,388.2137,87651.0
2024-10-29 11:30:00,395.35,396.65,395.2,395.46,80634.0,388.2726,389.5493,388.1253,388.3806,80634.0
2024-10-29 12:00:00,395.46,397.91,395.35,397.12,117668.0,388.3806,390.7868,388.2726,390.0109,117668.0
2024-10-29 12:30:00,397.06,397.25,395.64,396.78,91992.0,389.952,390.1386,388.5574,389.677,91992.0
2024-10-29 13:00:00,396.75,397.32,396.17,396.3,59715.0,389.6475,390.2073,389.0779,389.2056,59715.0
2024-10-29 13:30:00,396.31,396.54,395.36,396.1,59807.0,389.2154,389.4413,388.2824,389.0092,59807.0
2024-10-29 14:00:00,396.08,396.08,395.22,395.58,58353.0,388.9895,388.9895,388.1449,388.4985,58353.0
2024-10-29 14:30:00,395.61,396.24,395.6,396.19,59843.0,388.5279,389.1467,388.5181,389.0976,59843.0
2024-10-29 15:00:00,396.19,396.2,395.49,396.12,65485.0,389.0976,389.1074,388.4101,389.0288,65485.0
2024-10-29 15:30:00,396.1,396.17,394.89,395.17,247921.0,389.0092,389.0779,387.8208,388.0958,247921.0
2024-10-30 09:30:00,395.0,397.69,394.0,396.79,130981.0,387.9289,390.5707,386.9468,389.6868,130981.0
2024-10-30 10:00:00,396.67,397.3,395.56,396.22,75949.0,389.569,390.1877,388.4788,389.127,75949.0
2024-10-30 10:30:00,396.21,396.69,395.51,395.89,40236.0,389.1172,389.5886,388.4297,388.8029,40236.0
2024-10-30 11:00:00,395.94,395.95,394.86,395.11,160392.0,388.852,388.8618,387.7914,388.0369,160392.0
2024-10-30 11:30:00,395.17,396.76,395.03,395.72,81120.0,388.0958,389.6573,387.9583,388.636,81120.0
2024-10-30 12:00:00,395.76,396.02,395.19,395.31,33429.0,388.6752,388.9306,388.1155,388.2333,33429.0
2024-10-30 12:30:00,395.33,395.33,394.41,394.41,40103.0,388.2529,388.2529,387.3494,387.3494,40103.0
2024-10-30 13:00:00,394.4,394.78,394.01,394.33,41047.0,387.3396,387.7128,386.9566,387.2708,41047.0
2024-10-30 13:30:00,394.2,394.3,393.22,393.78,65189.0,387.1432,387.2414,386.1807,386.7307,65189.0
2024-10-30 14:00:00,393.71,394.7,393.64,393.88,47372.0,386.6619,387.6342,386.5932,386.8289,47372.0
2024-10-30 14:30:00,393.71,393.83,393.05,393.35,57784.0,386.6619,386.7798,386.0138,386.3084,57784.0
2024-10-30 15:00:00,393.24,393.32,391.94,392.46,102857.0,386.2004,386.2789,384.9236,385.4343,102857.0
2024-10-30 15:30:00,392.51,392.99,391.99,392.76,292803.0,385.4834,385.9548,384.9727,385.729,292803.0
2024-10-31 09:30:00,390.5,394.17,390.5,393.31,124169.0,383.5094,387.1137,383.5094,386.2691,124169.0
2024-10-31 10:00:00,393.29,394.0,391.59,393.08,82065.0,386.2495,386.9468,384.5799,386.0432,82065.0
2024-10-31 10:30:00,393.29,394.65,393.06,393.06,44842.0,386.2495,387.5851,386.0236,386.0236,44842.0
2024-10-31 11:00:00,393.04,393.98,392.46,393.23,32163.0,386.0039,386.9271,385.4343,386.1905,32163.0
2024-10-31 11:30:00,393.11,393.34,392.48,393.0,29541.0,386.0727,386.2986,385.454,385.9647,29541.0
2024-10-31 12:00:00,393.0,393.46,392.65,393.04,53846.0,385.9647,386.4164,385.6209,386.0039,53846.0
2024-10-31 12:30:00,392.95,393.75,392.61,393.75,37335.0,385.9156,386.7012,385.5816,386.7012,37335.0
2024-10-31 13:00:00,393.7,394.73,393.67,394.15,32620.0,386.6521,387.6637,386.6227,387.0941,32620.0
2024-10-31 13:30:00,394.11,394.35,393.64,393.91,28981.0,387.0548,387.2905,386.5932,386.8584,28981.0
2024-10-31 14:00:00,394.06,394.23,393.36,394.23,40893.0,387.0057,387.1726,386.3182,387.1726,40893.0
2024-10-31 14:30:00,394.37,394.42,393.63,394.21,39168.0,387.3101,387.3592,386.5834,387.153,39168.0
2024-10-31 15:00:00,394.22,394.65,393.76,394.47,37738.0,387.1628,387.5851,386.7111,387.4083,37738.0
2024-10-31 15:30:00,394.49,395.67,393.61,393.71,215498.0,387.428,388.5869,386.5637,386.6619,215498.0
2024-11-01 09:30:00,394.8,397.99,394.8,396.27,201877.0,387.7324,390.8653,387.7324,389.1761,201877.0
2024-11-01 10:00:00,396.43,398.45,395.89,398.45,77008.0,389.3333,391.3171,388.8029,391.3171,77008.0
2024-11-01 10:30:00,398.45,398.71,395.92,397.22,69971.0,391.3171,391.5724,388.8324,390.1091,69971.0
2024-11-01 11:00:00,397.13,398.48,396.8,397.98,87700.0,390.0207,391.3466,389.6966,390.8555,87700.0
2024-11-01 11:30:00,397.98,398.08,395.27,395.91,49199.0,390.8555,390.9537,388.194,388.8226,49199.0
2024-11-01 12:00:00,395.87,396.21,395.01,395.01,61487.0,388.7833,389.1172,387.9387,387.9387,61487.0
2024-11-01 12:30:00,395.16,395.42,393.88,394.3,67146.0,388.086,388.3413,386.8289,387.2414,67146.0
2024-11-01 13:00:00,394.36,395.27,393.91,394.85,37454.0,387.3003,388.194,386.8584,387.7815,37454.0
2024-11-01 13:30:00,394.75,394.75,392.81,393.14,63284.0,387.6833,387.6833,385.7781,386.1022,63284.0
2024-11-01 14:00:00,393.06,393.73,392.03,392.35,146077.0,386.0236,386.6816,385.012,385.3263,146077.0
2024-11-01 14:30:00,392.33,393.0,392.24,392.79,105069.0,385.3067,385.9647,385.2183,385.7584,105069.0
2024-11-01 15:00:00,392.81,393.54,392.4,392.58,102158.0,385.7781,386.495,385.3754,385.5522,102158.0
2024-11-01 15:30:00,392.67,392.79,392.01,392.52,271569.0,385.6406,385.7584,384.9924,385.4933,271569.0
2024-11-04 09:30:00,391.95,400.48,391.07,399.77,226322.0,384.9335,393.3108,384.0692,392.6135,226322.0
2024-11-04 10:00:00,399.57,400.17,397.63,398.38,74898.0,392.417,393.0063,390.5118,391.2483,74898.0
2024-11-04 10:30:00,398.54,398.57,396.58,396.93,51853.0,391.4055,391.4349,389.4806,389.8243,51853.0
2024-11-04 11:00:00,396.99,397.49,396.16,396.42,56973.0,389.8832,390.3743,389.0681,389.3234,56973.0
2024-11-04 11:30:00,396.52,396.52,394.33,394.61,43891.0,389.4216,389.4216,387.2708,387.5458,43891.0
2024-11-04 12:00:00,394.59,396.45,393.8,396.09,63201.0,387.5262,389.3529,386.7503,388.9993,63201.0
2024-11-04 12:30:00,396.22,396.27,395.48,395.77,38218.0,389.127,389.1761,388.4003,388.6851,38218.0
2024-11-04 13:00:00,395.83,396.63,395.39,395.76,61492.0,388.744,389.5297,388.3119,388.6752,61492.0
2024-11-04 13:30:00,395.65,395.72,394.65,394.84,33885.0,388.5672,388.636,387.5851,387.7717,33885.0
2024-11-04 14:00:00,394.9,395.66,394.68,395.04,63251.0,387.8306,388.577,387.6146,387.9681,63251.0
2024-11-04 14:30:00,394.9,395.9,394.86,395.44,54720.0,387.8306,388.8127,387.7914,388.361,54720.0
2024-11-04 15:00:00,395.43,395.97,395.05,395.65,44216.0,388.3512,388.8815,387.978,388.5672,44216.0
2024-11-04 15:30:00,395.57,396.03,395.33,395.79,154072.0,388.4887,388.9404,388.2529,388.7047,154072.0
2024-11-05 09:30:00,394.97,398.0,393.86,397.7,118955.0,387.8994,390.8751,386.8093,390.5805,118955.0
2024-11-05 10:00:00,397.8,398.41,397.0,397.56,41047.0,390.6787,391.2778,389.8931,390.443,41047.0
2024-11-05 10:30:00,397.47,398.88,396.98,397.1,46136.0,390.3546,391.7394,389.8734,389.9913,46136.0
2024-11-05 11:00:00,397.02,398.2,396.8,397.33,39413.0,389.9127,391.0716,389.6966,390.2171,39413.0
2024-11-05 11:30:00,397.18,397.82,397.0,397.32,36475.0,390.0698,390.6984,389.8931,390.2073,36475.0
2024-11-05 12:00:00,397.21,398.0,397.08,397.71,29305.0,390.0993,390.8751,389.9716,390.5903,29305.0
2024-11-05 12:30:00,397.89,398.89,397.82,398.34,36292.0,390.7671,391.7492,390.6984,391.2091,36292.0
2024-11-05 13:00:00,398.31,398.76,397.95,398.31,34576.0,391.1796,391.6215,390.826,391.1796,34576.0
2024-11-05 13:30:00,398.31,398.5,397.74,398.31,49261.0,391.1796,391.3662,390.6198,391.1796,49261.0
2024-11-05 14:00:00,398.36,399.15,398.3,398.68,56199.0,391.2287,392.0046,391.1698,391.543,56199.0
2024-11-05 14:30:00,398.73,399.06,398.23,398.45,46825.0,391.5921,391.9162,391.101,391.3171,46825.0
2024-11-05 15:00:00,398.33,399.42,398.26,399.25,57587.0,391.1992,392.2697,391.1305,392.1028,57587.0
2024-11-05 15:30:00,399.19,400.23,398.75,400.22,178346.0,392.0438,393.0652,391.6117,393.0554,178346.0
2024-11-06 09:30:00,394.04,394.04,387.2,389.84,781604.0,386.986,386.986,380.2685,382.8612,781604.0
2024-11-06 10:00:00,389.89,390.9,387.8,388.01,344426.0,382.9103,383.9023,380.8577,381.064,344426.0
2024-11-06 10:30:00,387.92,388.02,382.32,382.4,288256.0,380.9756,381.0738,375.4758,375.5544,288256.0
2024-11-06 11:00:00,382.52,385.15,381.72,383.5,295382.0,375.6723,378.2552,374.8866,376.6347,295382.0
2024-11-06 11:30:00,383.66,385.61,382.95,384.27,176972.0,376.7919,378.707,376.0946,377.3909,176972.0
2024-11-06 12:00:00,384.19,385.55,383.04,384.54,142506.0,377.3124,378.648,376.183,377.6561,142506.0
2024-11-06 12:30:00,384.37,385.98,384.21,385.36,131213.0,377.4891,379.0703,377.332,378.4614,131213.0
2024-11-06 13:00:00,385.49,387.43,384.91,387.35,119382.0,378.5891,380.4944,378.0195,380.4158,119382.0
2024-11-06 13:30:00,387.35,388.29,386.2,387.94,148319.0,380.4158,381.339,379.2864,380.9952,148319.0
2024-11-06 14:00:00,387.86,389.23,387.29,388.72,185942.0,380.9167,382.2621,380.3569,381.7613,185942.0
2024-11-06 14:30:00,388.77,390.25,388.22,388.44,178975.0,381.8104,383.2639,381.2702,381.4863,178975.0
2024-11-06 15:00:00,388.52,389.98,387.79,389.38,289030.0,381.5649,382.9987,380.8479,382.4095,289030.0
2024-11-06 15:30:00,389.39,389.98,388.19,388.22,509764.0,382.4193,382.9987,381.2408,381.2702,509764.0
2024-11-07 09:30:00,391.0,396.87,390.8,396.44,288828.0,384.0005,389.7654,383.804,389.3431,288828.0
2024-11-07 10:00:00,396.3,397.22,394.35,396.71,128490.0,389.2056,390.1091,387.2905,389.6082,128490.0
2024-11-07 10:30:00,396.75,397.95,395.79,396.98,82809.0,389.6475,390.826,388.7047,389.8734,82809.0
2024-11-07 11:00:00,397.13,397.47,396.12,396.65,102966.0,390.0207,390.3546,389.0288,389.5493,102966.0
2024-11-07 11:30:00,396.65,396.93,395.98,396.51,51214.0,389.5493,389.8243,388.8913,389.4118,51214.0
2024-11-07 12:00:00,396.56,397.52,396.51,397.06,58000.0,389.4609,390.4037,389.4118,389.952,58000.0
2024-11-07 12:30:00,397.14,397.63,396.98,397.21,42700.0,390.0305,390.5118,389.8734,390.0993,42700.0
2024-11-07 13:00:00,397.26,397.49,396.51,397.35,45275.0,390.1484,390.3743,389.4118,390.2368,45275.0
2024-11-07 13:30:00,397.29,397.75,396.86,397.67,50457.0,390.1779,390.6296,389.7556,390.5511,50457.0
2024-11-07 14:00:00,397.69,398.12,396.79,396.96,84369.0,390.5707,390.993,389.6868,389.8538,84369.0
2024-11-07 14:30:00,397.03,398.92,397.01,398.63,140246.0,389.9225,391.7787,389.9029,391.4939,140246.0
2024-11-07 15:00:00,398.66,399.18,397.65,398.74,82559.0,391.5233,392.034,390.5314,391.6019,82559.0
2024-11-07 15:30:00,398.82,399.76,398.59,399.41,293460.0,391.6805,392.6036,391.4546,392.2599,293460.0
2024-11-08 09:30:00,404.0,404.59,402.3,403.9,222760.0,396.7677,397.3472,395.0982,396.6695,222760.0
2024-11-08 10:00:00,403.85,403.99,402.55,403.38,171312.0,396.6204,396.7579,395.3437,396.1588,171312.0
2024-11-08 10:30:00,403.38,404.0,402.39,402.71,132900.0,396.1588,396.7677,395.1866,395.5008,132900.0
2024-11-08 11:00:00,402.7,404.19,402.33,404.1,146483.0,395.491,396.9543,395.1276,396.8659,146483.0
2024-11-08 11:30:00,404.1,405.66,403.52,405.08,161837.0,396.8659,398.398,396.2963,397.8284,161837.0
2024-11-08 12:00:00,404.81,404.88,403.4,403.66,47460.0,397.5632,397.632,396.1785,396.4338,47460.0
2024-11-08 12:30:00,403.6,405.15,403.49,404.63,64000.0,396.3749,397.8972,396.2669,397.3865,64000.0
2024-11-08 13:00:00,404.6,405.44,404.6,404.87,49201.0,397.357,398.182,397.357,397.6222,49201.0
2024-11-08 13:30:00,404.77,405.23,404.65,405.2,46836.0,397.524,397.9757,397.4061,397.9463,46836.0
2024-11-08 14:00:00,405.27,406.4,405.02,405.64,85152.0,398.015,399.1248,397.7695,398.3784,85152.0
2024-11-08 14:30:00,405.64,406.12,405.49,405.62,82348.0,398.3784,398.8498,398.2311,398.3587,82348.0
2024-11-08 15:00:00,405.61,406.32,405.5,405.83,107758.0,398.3489,399.0462,398.2409,398.565,107758.0
2024-11-08 15:30:00,405.88,406.04,404.88,405.91,244429.0,398.6141,398.7712,397.632,398.6435,244429.0
2024-11-11 09:30:00,407.77,409.43,405.82,408.71,265898.0,400.4703,402.1005,398.5552,401.3934,265898.0
2024-11-11 10:00:00,408.76,411.49,408.11,410.41,135068.0,401.4425,404.1237,400.8042,403.063,135068.0
2024-11-11 10:30:00,410.4,411.26,409.64,410.63,82638.0,403.0532,403.8978,402.3068,403.2791,82638.0
2024-11-11 11:00:00,410.64,411.6,409.42,409.73,137014.0,403.2889,404.2317,402.0907,402.3952,137014.0
2024-11-11 11:30:00,409.73,411.14,409.46,410.87,68825.0,402.3952,403.7799,402.13,403.5148,68825.0
2024-11-11 12:00:00,410.88,411.28,410.36,410.62,57478.0,403.5246,403.9174,403.0139,403.2692,57478.0
2024-11-11 12:30:00,410.63,411.03,410.1,410.15,68880.0,403.2791,403.6719,402.7585,402.8076,68880.0
2024-11-11 13:00:00,410.13,410.9,409.23,409.91,96918.0,402.788,403.5442,401.9041,402.5719,96918.0
2024-11-11 13:30:00,409.93,410.02,409.0,409.05,94312.0,402.5916,402.68,401.6782,401.7273,94312.0
2024-11-11 14:00:00,409.11,410.39,408.97,410.08,140197.0,401.7863,403.0433,401.6488,402.7389,140197.0
2024-11-11 14:30:00,410.12,410.78,409.76,410.24,85067.0,402.7782,403.4264,402.4246,402.896,85067.0
2024-11-11 15:00:00,410.2,410.2,408.95,409.29,178265.0,402.8567,402.8567,401.6291,401.963,178265.0
2024-11-11 15:30:00,409.34,409.45,407.95,408.8,512905.0,402.0121,402.1202,400.647,401.4818,512905.0
2024-11-12 09:30:00,414.25,416.02,407.5,412.26,597637.0,406.8342,408.5726,400.2051,404.8799,597637.0
2024-11-12 10:00:00,412.32,412.32,404.12,405.29,327378.0,404.9388,404.9388,396.8856,398.0346,327378.0
2024-11-12 10:30:00,405.5,407.75,404.78,406.43,225096.0,398.2409,400.4506,397.5338,399.1542,225096.0
2024-11-12 11:00:00,406.5,407.52,405.28,405.69,120887.0,399.223,400.2247,398.0248,398.4275,120887.0
2024-11-12 11:30:00,405.75,407.1,404.89,405.33,86502.0,398.4864,399.8122,397.6418,398.0739,86502.0
2024-11-12 12:00:00,405.33,406.93,405.02,406.0,94308.0,398.0739,399.6453,397.7695,398.7319,94308.0
2024-11-12 12:30:00,405.85,406.29,404.25,404.32,93465.0,398.5846,399.0167,397.0133,397.082,93465.0
2024-11-12 13:00:00,404.27,405.29,404.17,405.21,64452.0,397.0329,398.0346,396.9347,397.9561,64452.0
2024-11-12 13:30:00,405.13,406.46,405.11,405.68,97604.0,397.8775,399.1837,397.8579,398.4177,97604.0
2024-11-12 14:00:00,405.69,408.09,405.58,408.0,110373.0,398.4275,400.7845,398.3195,400.6961,110373.0
2024-11-12 14:30:00,407.99,408.29,407.06,407.13,96586.0,400.6863,400.9809,399.773,399.8417,96586.0
2024-11-12 15:00:00,407.1,407.39,405.29,406.14,129570.0,399.8122,400.0971,398.0346,398.8694,129570.0
2024-11-12 15:30:00,406.12,406.12,402.19,403.27,473313.0,398.8498,398.8498,394.9901,396.0508,473313.0
2024-11-13 09:30:00,409.13,412.74,406.72,410.16,400324.0,401.8059,405.3513,399.439,402.8175,400324.0
2024-11-13 10:00:00,410.14,410.35,408.12,408.8,113667.0,402.7978,403.0041,400.814,401.4818,113667.0
2024-11-13 10:30:00,408.32,410.66,407.5,410.44,79606.0,401.0104,403.3085,400.2051,403.0925,79606.0
2024-11-13 11:00:00,410.56,410.66,408.91,410.15,49768.0,403.2103,403.3085,401.5898,402.8076,49768.0
2024-11-13 11:30:00,410.18,410.54,409.54,410.19,52883.0,402.8371,403.1907,402.2086,402.8469,52883.0
2024-11-13 12:00:00,410.1,410.31,407.98,408.27,40269.0,402.7585,402.9648,400.6765,400.9613,40269.0
2024-11-13 12:30:00,408.3,410.2,407.83,410.2,46721.0,400.9908,402.8567,400.5292,402.8567,46721.0
2024-11-13 13:00:00,410.12,410.28,409.06,409.48,69800.0,402.7782,402.9353,401.7372,402.1496,69800.0
2024-11-13 13:30:00,409.34,409.68,408.66,408.88,59329.0,402.0121,402.3461,401.3443,401.5604,59329.0
2024-11-13 14:00:00,408.88,409.51,408.73,408.76,36596.0,401.5604,402.1791,401.4131,401.4425,36596.0
2024-11-13 14:30:00,408.64,408.94,407.46,408.25,81063.0,401.3247,401.6193,400.1658,400.9417,81063.0
2024-11-13 15:00:00,408.27,411.3,408.27,411.11,119319.0,400.9613,403.9371,400.9613,403.7505,119319.0
2024-11-13 15:30:00,411.1,411.69,409.82,410.28,321163.0,403.7406,404.3201,402.4836,402.9353,321163.0
2024-11-14 09:30:00,408.0,410.69,405.51,407.24,199577.0,400.6961,403.338,398.2507,399.9497,199577.0
2024-11-14 10:00:00,407.25,409.67,406.69,409.37,119578.0,399.9596,402.3362,399.4096,402.0416,119578.0
2024-11-14 10:30:00,409.39,410.92,409.24,409.89,57537.0,402.0612,403.5639,401.9139,402.5523,57537.0
2024-11-14 11:00:00,409.89,411.41,409.15,411.37,79550.0,402.5523,404.0451,401.8255,404.0058,79550.0
2024-11-14 11:30:00,411.26,411.5,408.48,408.99,78912.0,403.8978,404.1335,401.1675,401.6684,78912.0
2024-11-14 12:00:00,409.1,409.38,408.51,409.04,72316.0,401.7764,402.0514,401.197,401.7175,72316.0
2024-11-14 12:30:00,409.07,409.3,407.75,409.24,67672.0,401.747,401.9729,400.4506,401.9139,67672.0
2024-11-14 13:00:00,409.21,409.23,407.8,408.1,52128.0,401.8845,401.9041,400.4997,400.7943,52128.0
2024-11-14 13:30:00,408.14,408.62,407.85,408.33,59672.0,400.8336,401.305,400.5488,401.0202,59672.0
2024-11-14 14:00:00,408.34,408.73,407.77,408.03,123505.0,401.03,401.4131,400.4703,400.7256,123505.0
2024-11-14 14:30:00,408.03,408.66,407.9,408.0,99876.0,400.7256,401.3443,400.5979,400.6961,99876.0
2024-11-14 15:00:00,408.0,408.07,405.34,405.34,154823.0,400.6961,400.7649,398.0838,398.0838,154823.0
2024-11-14 15:30:00,405.39,405.87,404.39,405.75,394409.0,398.1329,398.6043,397.1508,398.4864,394409.0
2024-11-15 09:30:00,402.9,408.21,402.9,405.66,340916.0,395.6874,400.9024,395.6874,398.398,340916.0
2024-11-15 10:00:00,405.88,406.08,404.61,405.17,70771.0,398.6141,398.8105,397.3668,397.9168,70771.0
2024-11-15 10:30:00,405.01,406.64,404.77,405.4,98091.0,397.7597,399.3605,397.524,398.1427,98091.0
2024-11-15 11:00:00,405.4,406.6,405.34,406.3,46099.0,398.1427,399.3212,398.0838,399.0266,46099.0
2024-11-15 11:30:00,406.2,406.25,405.0,406.08,32836.0,398.9284,398.9775,397.7498,398.8105,32836.0
2024-11-15 12:00:00,406.08,407.01,405.3,406.28,80881.0,398.8105,399.7239,398.0445,399.0069,80881.0
2024-11-15 12:30:00,406.27,407.38,406.17,407.24,71966.0,398.9971,400.0872,398.8989,399.9497,71966.0
2024-11-15 13:00:00,407.13,408.26,407.05,408.0,33613.0,399.8417,400.9515,399.7631,400.6961,33613.0
2024-11-15 13:30:00,407.9,408.04,406.92,407.2,56283.0,400.5979,400.7354,399.6355,399.9105,56283.0
2024-11-15 14:00:00,407.27,407.45,406.38,406.5,43981.0,399.9792,400.156,399.1051,399.223,43981.0
2024-11-15 14:30:00,406.52,407.84,406.46,407.32,82774.0,399.2426,400.539,399.1837,400.0283,82774.0
2024-11-15 15:00:00,407.32,408.91,407.28,408.4,88412.0,400.0283,401.5898,399.989,401.089,88412.0
2024-11-15 15:30:00,408.32,408.66,407.41,408.17,228563.0,401.0104,401.3443,400.1167,400.8631,228563.0
2024-11-18 09:30:00,405.5,409.27,403.95,408.44,135688.0,398.2409,401.9434,396.7186,401.1283,135688.0
2024-11-18 10:00:00,408.21,411.38,407.65,411.02,107789.0,400.9024,404.0156,400.3524,403.6621,107789.0
2024-11-18 10:30:00,411.14,412.2,410.61,412.0,77274.0,403.7799,404.8209,403.2594,404.6245,77274.0
2024-11-18 11:00:00,411.94,412.38,411.25,411.76,51375.0,404.5656,404.9977,403.888,404.3888,51375.0
2024-11-18 11:30:00,411.96,412.54,411.35,411.5,57895.0,404.5852,405.1549,403.9862,404.1335,57895.0
2024-11-18 12:00:00,411.48,411.88,410.67,411.7,51944.0,404.1138,404.5067,403.3183,404.3299,51944.0
2024-11-18 12:30:00,411.7,412.07,410.5,410.92,49971.0,404.3299,404.6933,403.1514,403.5639,49971.0
2024-11-18 13:00:00,410.92,411.1,409.81,410.09,40645.0,403.5639,403.7406,402.4737,402.7487,40645.0
2024-11-18 13:30:00,409.99,410.26,408.68,409.63,52861.0,402.6505,402.9157,401.364,402.297,52861.0
2024-11-18 14:00:00,409.63,410.06,408.94,409.07,35524.0,402.297,402.7193,401.6193,401.747,35524.0
2024-11-18 14:30:00,409.14,410.04,408.63,409.54,47389.0,401.8157,402.6996,401.3149,402.2086,47389.0
2024-11-18 15:00:00,409.46,409.64,409.07,409.43,51453.0,402.13,402.3068,401.747,402.1005,51453.0
2024-11-18 15:30:00,409.53,410.72,409.49,410.48,209381.0,402.1987,403.3674,402.1595,403.1317,209381.0
2024-11-19 09:30:00,408.38,408.38,399.36,402.47,408708.0,401.0693,401.0693,392.2108,395.2651,408708.0
2024-11-19 10:00:00,402.47,405.11,400.76,404.82,156368.0,395.2651,397.8579,393.5857,397.5731,156368.0
2024-11-19 10:30:00,404.75,408.74,404.15,407.99,104054.0,397.5043,401.4229,396.9151,400.6863,104054.0
2024-11-19 11:00:00,407.92,408.8,407.03,408.5,76820.0,400.6176,401.4818,399.7435,401.1872,76820.0
2024-11-19 11:30:00,408.41,409.16,407.79,408.48,45547.0,401.0988,401.8354,400.4899,401.1675,45547.0
2024-11-19 12:00:00,408.52,408.86,407.88,408.67,35757.0,401.2068,401.5407,400.5783,401.3541,35757.0
2024-11-19 12:30:00,408.67,408.87,407.56,408.31,39658.0,401.3541,401.5506,400.264,401.0006,39658.0
2024-11-19 13:00:00,408.31,408.48,407.44,407.79,26598.0,401.0006,401.1675,400.1462,400.4899,26598.0
2024-11-19 13:30:00,407.67,408.64,406.7,408.38,45706.0,400.372,401.3247,399.4194,401.0693,45706.0
2024-11-19 14:00:00,408.45,408.66,407.62,407.81,44713.0,401.1381,401.3443,400.3229,400.5095,44713.0
2024-11-19 14:30:00,407.81,407.9,406.86,407.07,39409.0,400.5095,400.5979,399.5765,399.7828,39409.0
2024-11-19 15:00:00,407.04,407.53,406.55,406.61,46612.0,399.7533,400.2345,399.2721,399.331,46612.0
2024-11-19 15:30:00,406.71,407.36,406.5,406.74,157812.0,399.4292,400.0676,399.223,399.4587,157812.0
2024-11-20 09:30:00,406.0,406.7,400.54,401.95,213265.0,398.7319,399.4194,393.3697,394.7544,213265.0
2024-11-20 10:00:00,401.99,403.74,401.34,402.53,166068.0,394.7937,396.5124,394.1554,395.3241,166068.0
2024-11-20 10:30:00,402.71,403.38,401.98,403.26,117606.0,395.5008,396.1588,394.7839,396.041,117606.0
2024-11-20 11:00:00,403.33,403.8,401.77,401.82,85806.0,396.1097,396.5713,394.5777,394.6268,85806.0
2024-11-20 11:30:00,401.8,402.74,401.25,402.44,121640.0,394.6071,395.5303,394.067,395.2357,121640.0
2024-11-20 12:00:00,402.37,402.58,400.82,401.13,133209.0,395.1669,395.3732,393.6447,393.9491,133209.0
2024-11-20 12:30:00,401.17,402.79,401.0,401.34,78325.0,393.9884,395.5794,393.8214,394.1554,78325.0
2024-11-20 13:00:00,401.32,401.59,400.56,401.25,130228.0,394.1357,394.4009,393.3893,394.067,130228.0
2024-11-20 13:30:00,401.25,401.88,400.79,400.81,53754.0,394.067,394.6857,393.6152,393.6348,53754.0
2024-11-20 14:00:00,400.79,401.15,400.52,400.83,78264.0,393.6152,393.9688,393.35,393.6545,78264.0
2024-11-20 14:30:00,400.83,401.28,400.79,400.95,79850.0,393.6545,394.0964,393.6152,393.7723,79850.0
2024-11-20 15:00:00,401.03,401.1,400.52,400.82,79409.0,393.8509,393.9197,393.35,393.6447,79409.0
2024-11-20 15:30:00,400.88,402.59,399.92,400.0,711835.0,393.7036,395.383,392.7608,392.8393,711835.0
2024-11-21 09:30:00,401.33,405.77,400.38,405.37,271805.0,394.1455,398.5061,393.2125,398.1132,271805.0
2024-11-21 10:00:00,405.22,406.78,404.59,404.9,116361.0,397.9659,399.498,397.3472,397.6516,116361.0
2024-11-21 10:30:00,404.9,407.59,404.67,407.25,91544.0,397.6516,400.2935,397.4257,399.9596,91544.0
2024-11-21 11:00:00,407.34,407.85,406.54,406.66,95972.0,400.0479,400.5488,399.2623,399.3801,95972.0
2024-11-21 11:30:00,406.7,406.92,405.38,406.43,95430.0,399.4194,399.6355,398.123,399.1542,95430.0
2024-11-21 12:00:00,406.37,407.39,405.93,407.17,48473.0,399.0953,400.0971,398.6632,399.881,48473.0
2024-11-21 12:30:00,407.04,408.52,406.86,408.05,57558.0,399.7533,401.2068,399.5765,400.7452,57558.0
2024-11-21 13:00:00,408.05,408.81,407.96,408.58,41186.0,400.7452,401.4916,400.6568,401.2658,41186.0
2024-11-21 13:30:00,408.52,408.56,407.24,407.53,33478.0,401.2068,401.2461,399.9497,400.2345,33478.0
2024-11-21 14:00:00,407.55,409.74,407.55,409.62,114092.0,400.2542,402.405,400.2542,402.2871,114092.0
2024-11-21 14:30:00,409.62,410.3,409.45,410.02,132632.0,402.2871,402.955,402.1202,402.68,132632.0
2024-11-21 15:00:00,410.06,411.39,410.0,410.56,114392.0,402.7193,404.0254,402.6603,403.2103,114392.0
2024-11-21 15:30:00,410.51,410.68,409.01,410.4,273691.0,403.1612,403.3282,401.6881,403.0532,273691.0
2024-11-22 09:30:00,412.09,416.47,410.95,415.6,278471.0,404.7129,409.0145,403.5933,408.1601,278471.0
2024-11-22 10:00:00,415.99,416.79,414.68,415.09,134655.0,408.5431,409.3288,407.2566,407.6592,134655.0
2024-11-22 10:30:00,415.27,417.22,415.16,417.1,78799.0,407.836,409.7511,407.728,409.6332,78799.0
2024-11-22 11:00:00,417.19,417.39,415.56,416.75,107260.0,409.7216,409.918,408.1208,409.2895,107260.0
2024-11-22 11:30:00,416.6,417.67,416.2,417.31,91420.0,409.1422,410.193,408.7493,409.8395,91420.0
2024-11-22 12:00:00,417.34,418.61,417.0,417.67,143327.0,409.8689,411.1162,409.535,410.193,143327.0
2024-11-22 12:30:00,417.7,417.72,416.71,417.21,69211.0,410.2225,410.2421,409.2502,409.7413,69211.0
2024-11-22 13:00:00,417.18,417.87,416.93,417.19,46866.0,409.7118,410.3894,409.4663,409.7216,46866.0
2024-11-22 13:30:00,417.36,417.68,415.92,416.68,58530.0,409.8886,410.2028,408.4744,409.2207,58530.0
2024-11-22 14:00:00,416.67,416.97,415.94,416.39,62785.0,409.2109,409.5056,408.494,408.9359,62785.0
2024-11-22 14:30:00,416.29,416.73,416.14,416.6,57857.0,408.8377,409.2699,408.6904,409.1422,57857.0
2024-11-22 15:00:00,416.6,416.75,415.51,416.61,94066.0,409.1422,409.2895,408.0717,409.152,94066.0
2024-11-22 15:30:00,416.62,420.14,416.59,420.0,539264.0,409.1618,412.6188,409.1324,412.4813,539264.0
2024-11-25 09:30:00,425.0,428.71,424.46,428.67,299939.0,417.3918,421.0354,416.8615,420.9961,299939.0
2024-11-25 10:00:00,428.45,430.08,427.75,429.8,177082.0,420.78,422.3809,420.0926,422.1059,177082.0
2024-11-25 10:30:00,429.8,430.25,427.92,430.0,146146.0,422.1059,422.5478,420.2595,422.3023,146146.0
2024-11-25 11:00:00,429.94,430.07,427.88,427.89,100020.0,422.2434,422.371,420.2202,420.2301,100020.0
2024-11-25 11:30:00,427.89,427.91,425.27,425.56,106932.0,420.2301,420.2497,417.657,417.9418,106932.0
2024-11-25 12:00:00,425.5,426.14,424.88,425.92,70400.0,417.8829,418.5114,417.274,418.2953,70400.0
2024-11-25 12:30:00,426.06,427.0,425.61,426.49,65757.0,418.4328,419.356,417.9909,418.8551,65757.0
2024-11-25 13:00:00,426.4,427.62,426.4,427.5,46249.0,418.7667,419.9649,418.7667,419.8471,46249.0
2024-11-25 13:30:00,427.44,428.37,427.33,428.19,54454.0,419.7881,420.7015,419.6801,420.5247,54454.0
2024-11-25 14:00:00,428.13,428.2,426.52,426.79,45255.0,420.4658,420.5345,418.8846,419.1498,45255.0
2024-11-25 14:30:00,426.79,427.91,426.71,427.38,58989.0,419.1498,420.2497,419.0712,419.7292,58989.0
2024-11-25 15:00:00,427.38,427.9,427.01,427.71,85012.0,419.7292,420.2399,419.3658,420.0533,85012.0
2024-11-25 15:30:00,427.67,428.73,426.28,428.68,306453.0,420.014,421.055,418.6489,421.0059,306453.0
2024-11-26 09:30:00,428.6,428.69,424.88,426.73,131847.0,420.9274,421.0157,417.274,419.0908,131847.0
2024-11-26 10:00:00,426.65,427.75,425.9,426.72,68880.0,419.0123,420.0926,418.2757,419.081,68880.0
2024-11-26 10:30:00,426.65,427.03,425.36,426.02,61387.0,419.0123,419.3855,417.7454,418.3935,61387.0
2024-11-26 11:00:00,425.91,426.71,424.69,425.63,41671.0,418.2855,419.0712,417.0874,418.0105,41671.0
2024-11-26 11:30:00,425.69,426.39,425.33,425.43,32479.0,418.0695,418.7569,417.7159,417.8141,32479.0
2024-11-26 12:00:00,425.53,425.59,424.7,425.15,89107.0,417.9123,417.9712,417.0972,417.5391,89107.0
2024-11-26 12:30:00,425.15,426.98,424.89,426.75,88376.0,417.5391,419.3364,417.2838,419.1105,88376.0
2024-11-26 13:00:00,426.81,428.64,426.63,428.52,62373.0,419.1694,420.9666,418.9926,420.8488,62373.0
2024-11-26 13:30:00,428.43,428.98,428.31,428.56,50726.0,420.7604,421.3006,420.6426,420.8881,50726.0
2024-11-26 14:00:00,428.56,428.64,427.1,428.1,92901.0,420.8881,420.9666,419.4542,420.4363,92901.0
2024-11-26 14:30:00,428.02,429.04,427.19,428.4,67557.0,420.3577,421.3595,419.5426,420.7309,67557.0
2024-11-26 15:00:00,428.32,428.78,427.86,427.87,74249.0,420.6524,421.1041,420.2006,420.2104,74249.0
2024-11-26 15:30:00,427.88,439.31,427.83,429.45,299120.0,420.2202,431.4456,420.1711,421.7621,299120.0
2024-11-27 09:30:00,428.6,429.94,425.96,428.17,162274.0,423.1444,424.4673,420.538,422.7198,162274.0
2024-11-27 10:00:00,427.67,429.53,426.9,428.88,97355.0,422.2262,424.0625,421.466,423.4208,97355.0
2024-11-27 10:30:00,428.69,430.1,428.44,428.81,70826.0,423.2332,424.6253,422.9864,423.3517,70826.0
2024-11-27 11:00:00,428.79,429.52,427.94,427.94,55811.0,423.332,424.0527,422.4928,422.4928,55811.0
2024-11-27 11:30:00,427.94,428.49,427.5,428.21,73148.0,422.4928,423.0358,422.0584,422.7593,73148.0
2024-11-27 12:00:00,428.13,428.76,428.08,428.49,42059.0,422.6804,423.3023,422.631,423.0358,42059.0
2024-11-27 12:30:00,428.56,428.56,427.79,427.91,34402.0,423.1049,423.1049,422.3447,422.4632,34402.0
2024-11-27 13:00:00,427.89,428.02,426.98,427.16,29298.0,422.4434,422.5718,421.545,421.7227,29298.0
2024-11-27 13:30:00,427.09,428.0,427.05,427.21,38982.0,421.6536,422.552,421.6141,421.7721,38982.0
2024-11-27 14:00:00,427.23,428.04,426.96,427.11,44761.0,421.7918,422.5915,421.5252,421.6733,44761.0
2024-11-27 14:30:00,427.18,427.72,427.03,427.11,38068.0,421.7424,422.2756,421.5944,421.6733,38068.0
2024-11-27 15:00:00,427.11,427.3,426.67,427.12,45454.0,421.6733,421.8609,421.2389,421.6832,45454.0
2024-11-27 15:30:00,427.07,427.72,426.36,427.18,144214.0,421.6338,422.2756,420.9329,421.7424,144214.0
2024-11-29 09:30:00,428.56,429.85,427.54,428.31,108101.0,423.1049,424.3785,422.0979,422.8581,108101.0
2024-11-29 10:00:00,428.44,429.67,428.15,429.4,44406.0,422.9864,424.2008,422.7001,423.9342,44406.0
2024-11-29 10:30:00,429.59,429.95,428.35,428.4,70301.0,424.1218,424.4772,422.8976,422.9469,70301.0
2024-11-29 11:00:00,428.42,429.5,427.89,429.26,46736.0,422.9667,424.0329,422.4434,423.796,46736.0
2024-11-29 11:30:00,429.19,430.28,428.8,430.02,63639.0,423.7269,424.803,423.3418,424.5463,63639.0
2024-11-29 12:00:00,430.04,431.0,429.97,430.16,85072.0,424.566,425.5138,424.4969,424.6845,85072.0
2024-11-29 12:30:00,430.17,430.58,429.12,429.56,185521.0,424.6944,425.0992,423.6578,424.0922,185521.0
2024-12-02 09:30:00,429.0,430.4,424.34,426.73,167340.0,423.5393,424.9215,418.9386,421.2982,167340.0
2024-12-02 10:00:00,426.73,426.74,423.15,425.37,132681.0,421.2982,421.3081,417.7637,419.9555,132681.0
2024-12-02 10:30:00,425.34,427.7,425.19,427.63,67720.0,419.9259,422.2558,419.7778,422.1867,67720.0
2024-12-02 11:00:00,427.39,428.24,426.59,427.92,60450.0,421.9498,422.789,421.16,422.473,60450.0
2024-12-02 11:30:00,428.08,428.38,427.25,427.64,66620.0,422.631,422.9272,421.8116,422.1966,66620.0
2024-12-02 12:00:00,427.74,428.1,426.72,427.14,37880.0,422.2953,422.6507,421.2883,421.703,37880.0
2024-12-02 12:30:00,427.01,427.56,426.51,426.96,30753.0,421.5746,422.1176,421.081,421.5252,30753.0
2024-12-02 13:00:00,427.02,428.45,426.89,428.17,44345.0,421.5845,422.9963,421.4561,422.7198,44345.0
2024-12-02 13:30:00,428.2,428.3,427.07,427.63,45784.0,422.7495,422.8482,421.6338,422.1867,45784.0
2024-12-02 14:00:00,427.37,428.24,427.2,428.09,55065.0,421.93,422.789,421.7622,422.6409,55065.0
2024-12-02 14:30:00,428.17,428.61,427.91,428.41,88195.0,422.7198,423.1542,422.4632,422.9568,88195.0
2024-12-02 15:00:00,428.36,428.59,427.8,428.06,54407.0,422.9074,423.1345,422.3546,422.6112,54407.0
2024-12-02 15:30:00,427.96,428.53,426.79,426.9,257468.0,422.5125,423.0753,421.3574,421.466,257468.0
2024-12-03 09:30:00,429.73,430.68,425.35,425.57,98079.0,424.26,425.1979,419.9357,420.1529,98079.0
2024-12-03 10:00:00,425.5,425.56,423.9,424.62,57102.0,420.0838,420.1431,418.5042,419.215,57102.0
2024-12-03 10:30:00,424.6,424.82,423.79,424.4,46815.0,419.1953,419.4125,418.3956,418.9978,46815.0
2024-12-03 11:00:00,424.38,424.56,423.4,423.67,51343.0,418.9781,419.1558,418.0106,418.2771,51343.0
2024-12-03 11:30:00,423.6,424.0,423.32,423.79,41658.0,418.208,418.6029,417.9316,418.3956,41658.0
2024-12-03 12:00:00,423.86,426.13,423.83,426.13,50265.0,418.4647,420.7058,418.4351,420.7058,50265.0
2024-12-03 12:30:00,426.16,427.74,426.07,427.14,96592.0,420.7354,422.2953,420.6466,421.703,96592.0
2024-12-03 13:00:00,427.0,427.86,426.37,427.36,63615.0,421.5647,422.4138,420.9428,421.9202,63615.0
2024-12-03 13:30:00,427.61,427.93,427.02,427.8,60389.0,422.167,422.4829,421.5845,422.3546,60389.0
2024-12-03 14:00:00,427.76,428.33,427.59,428.26,33499.0,422.3151,422.8778,422.1472,422.8087,33499.0
2024-12-03 14:30:00,428.19,428.93,428.03,428.74,36160.0,422.7396,423.4702,422.5816,423.2826,36160.0
2024-12-03 15:00:00,428.74,429.48,428.51,428.87,61869.0,423.2826,424.0132,423.0555,423.4109,61869.0
2024-12-03 15:30:00,428.8,429.86,428.28,429.31,197495.0,423.3418,424.3883,422.8284,423.8453,197495.0
2024-12-04 09:30:00,426.41,428.76,426.13,428.29,135057.0,420.9823,423.3023,420.7058,422.8383,135057.0
2024-12-04 10:00:00,428.16,428.29,426.29,426.9,91382.0,422.71,422.8383,420.8638,421.466,91382.0
2024-12-04 10:30:00,426.73,427.24,425.55,425.88,65866.0,421.2982,421.8017,420.1332,420.459,65866.0
2024-12-04 11:00:00,425.99,426.83,425.5,426.56,30427.0,420.5676,421.3969,420.0838,421.1303,30427.0
2024-12-04 11:30:00,426.43,427.81,426.43,427.58,30190.0,421.002,422.3644,421.002,422.1374,30190.0
2024-12-04 12:00:00,427.5,427.61,426.81,427.13,29883.0,422.0584,422.167,421.3772,421.6931,29883.0
2024-12-04 12:30:00,427.0,427.51,426.8,427.25,29595.0,421.5647,422.0682,421.3673,421.8116,29595.0
2024-12-04 13:00:00,427.24,427.24,426.2,426.2,29489.0,421.8017,421.8017,420.7749,420.7749,29489.0
2024-12-04 13:30:00,426.2,427.16,425.65,426.86,36105.0,420.7749,421.7227,420.2319,421.4265,36105.0
2024-12-04 14:00:00,426.87,427.76,426.51,427.25,44093.0,421.4364,422.3151,421.081,421.8116,44093.0
2024-12-04 14:30:00,427.31,428.26,427.22,428.04,44930.0,421.8708,422.8087,421.7819,422.5915,44930.0
2024-12-04 15:00:00,428.09,428.65,427.93,428.01,50527.0,422.6409,423.1937,422.4829,422.5619,50527.0
2024-12-04 15:30:00,427.97,428.83,427.65,427.89,165141.0,422.5224,423.3714,422.2065,422.4434,165141.0
2024-12-05 09:30:00,426.6,428.88,425.88,428.72,111233.0,421.1698,423.4208,420.459,423.2628,111233.0
2024-12-05 10:00:00,428.81,429.76,427.84,428.36,148019.0,423.3517,424.2896,422.394,422.9074,148019.0
2024-12-05 10:30:00,428.2,429.15,428.02,428.48,40663.0,422.7495,423.6874,422.5718,423.0259,40663.0
2024-12-05 11:00:00,428.49,428.85,427.24,427.98,44831.0,423.0358,423.3912,421.8017,422.5323,44831.0
2024-12-05 11:30:00,427.9,427.92,426.98,427.62,40294.0,422.4533,422.473,421.545,422.1768,40294.0
2024-12-05 12:00:00,427.55,428.14,427.54,427.71,33932.0,422.1077,422.6902,422.0979,422.2657,33932.0
2024-12-05 12:30:00,427.69,427.97,427.34,427.74,35666.0,422.246,422.5224,421.9004,422.2953,35666.0
2024-12-05 13:00:00,427.83,427.93,427.11,427.62,39766.0,422.3842,422.4829,421.6733,422.1768,39766.0
2024-12-05 13:30:00,427.66,428.13,427.38,427.61,38573.0,422.2163,422.6804,421.9399,422.167,38573.0
2024-12-05 14:00:00,427.61,427.61,426.27,426.27,57670.0,422.167,422.167,420.844,420.844,57670.0
2024-12-05 14:30:00,426.27,427.54,425.91,427.37,63308.0,420.844,422.0979,420.4886,421.93,63308.0
2024-12-05 15:00:00,427.35,427.87,426.76,427.41,61065.0,421.9103,422.4237,421.3278,421.9695,61065.0
2024-12-05 15:30:00,427.49,427.91,426.11,426.71,314940.0,422.0485,422.4632,420.6861,421.2784,314940.0
2024-12-06 09:30:00,428.7,433.86,427.01,433.47,196750.0,423.2431,428.3374,421.5746,427.9524,196750.0
2024-12-06 10:00:00,433.8,435.75,433.1,435.17,173348.0,428.2782,430.2034,427.5871,429.6307,173348.0
2024-12-06 10:30:00,435.33,435.65,434.08,434.91,126214.0,429.7887,430.1046,428.5546,429.3741,126214.0
2024-12-06 11:00:00,434.72,434.85,431.7,431.75,65623.0,429.1865,429.3148,426.2049,426.2543,65623.0
2024-12-06 11:30:00,431.85,432.24,430.79,432.09,71801.0,426.353,426.738,425.3065,426.59,71801.0
2024-12-06 12:00:00,432.09,432.15,431.03,431.17,38175.0,426.59,426.6492,425.5434,425.6817,38175.0
2024-12-06 12:30:00,431.19,431.29,430.42,430.94,44529.0,425.7014,425.8001,424.9412,425.4546,44529.0
2024-12-06 13:00:00,430.94,431.52,430.74,431.45,53053.0,425.4546,426.0272,425.2571,425.9581,53053.0
2024-12-06 13:30:00,431.37,431.46,430.49,430.56,55621.0,425.8791,425.968,425.0103,425.0794,55621.0
2024-12-06 14:00:00,430.55,430.68,429.91,430.38,34675.0,425.0696,425.1979,424.4377,424.9017,34675.0
2024-12-06 14:30:00,430.35,431.13,430.27,431.12,32731.0,424.8721,425.6422,424.7931,425.6323,32731.0
2024-12-06 15:00:00,431.1,431.12,430.35,430.48,56767.0,425.6126,425.6323,424.8721,425.0004,56767.0
2024-12-06 15:30:00,430.47,432.0,429.78,431.32,333232.0,424.9906,426.5011,424.3094,425.8298,333232.0
2024-12-09 09:30:00,432.35,436.36,428.03,429.65,290514.0,426.8466,430.8056,422.5816,424.181,290514.0
2024-12-09 10:00:00,429.65,434.21,429.48,433.29,118495.0,424.181,428.683,424.0132,427.7747,118495.0
2024-12-09 10:30:00,433.11,433.44,430.74,431.16,73227.0,427.597,427.9228,425.2571,425.6718,73227.0
2024-12-09 11:00:00,431.19,431.66,430.33,430.78,46722.0,425.7014,426.1654,424.8524,425.2966,46722.0
2024-12-09 11:30:00,430.78,431.69,430.09,431.69,43594.0,425.2966,426.195,424.6154,426.195,43594.0
2024-12-09 12:00:00,431.64,432.09,430.76,431.49,62091.0,426.1457,426.59,425.2769,425.9976,62091.0
2024-12-09 12:30:00,431.49,432.01,431.02,431.44,81617.0,425.9976,426.511,425.5336,425.9482,81617.0
2024-12-09 13:00:00,431.35,431.8,430.85,430.97,50597.0,425.8594,426.3036,425.3657,425.4842,50597.0
2024-12-09 13:30:00,430.98,431.2,430.67,431.02,48276.0,425.4941,425.7113,425.188,425.5336,48276.0
2024-12-09 14:00:00,431.02,431.41,430.4,431.34,41147.0,425.5336,425.9186,424.9215,425.8495,41147.0
2024-12-09 14:30:00,431.3,431.35,429.88,430.09,59230.0,425.81,425.8594,424.4081,424.6154,59230.0
2024-12-09 15:00:00,430.17,430.31,429.0,429.63,66719.0,424.6944,424.8326,423.5393,424.1613,66719.0
2024-12-09 15:30:00,429.55,429.74,428.55,429.36,220885.0,424.0823,424.2699,423.095,423.8947,220885.0
2024-12-10 09:30:00,426.9,427.31,421.88,425.13,142935.0,421.466,421.8708,416.5099,419.7185,142935.0
2024-12-10 10:00:00,425.07,425.07,423.42,424.43,75266.0,419.6593,419.6593,418.0303,419.0275,75266.0
2024-12-10 10:30:00,424.58,425.34,424.01,425.05,130424.0,419.1755,419.9259,418.6128,419.6396,130424.0
2024-12-10 11:00:00,424.92,425.84,424.35,425.84,95356.0,419.5112,420.4195,418.9485,420.4195,95356.0
2024-12-10 11:30:00,425.72,426.5,424.54,424.54,63512.0,420.301,421.0711,419.1361,419.1361,63512.0
2024-12-10 12:00:00,424.54,425.36,424.31,424.89,42413.0,419.1361,419.9456,418.909,419.4816,42413.0
2024-12-10 12:30:00,425.08,425.91,424.79,425.74,65472.0,419.6692,420.4886,419.3829,420.3208,65472.0
2024-12-10 13:00:00,425.6,425.94,424.69,425.1,68149.0,420.1826,420.5182,419.2841,419.6889,68149.0
2024-12-10 13:30:00,425.0,425.39,424.24,424.69,49145.0,419.5902,419.9752,418.8399,419.2841,49145.0
2024-12-10 14:00:00,424.74,424.74,423.82,424.06,47132.0,419.3335,419.3335,418.4252,418.6622,47132.0
2024-12-10 14:30:00,424.14,424.4,423.7,423.77,75351.0,418.7411,418.9978,418.3067,418.3759,75351.0
2024-12-10 15:00:00,423.69,423.76,422.2,422.53,118037.0,418.2969,418.366,416.8258,417.1516,118037.0
2024-12-10 15:30:00,422.57,422.89,421.41,422.81,331076.0,417.1911,417.5071,416.0459,417.4281,331076.0
2024-12-11 09:30:00,425.23,428.0,423.0,426.76,294078.0,419.8173,422.552,417.6157,421.3278,294078.0
2024-12-11 10:00:00,426.69,427.54,425.07,426.02,150075.0,421.2587,422.0979,419.6593,420.5972,150075.0
2024-12-11 10:30:00,426.15,426.46,423.98,424.0,89954.0,420.7256,421.0316,418.5832,418.6029,89954.0
2024-12-11 11:00:00,424.1,424.83,423.84,424.38,72947.0,418.7017,419.4224,418.445,418.9781,72947.0
2024-12-11 11:30:00,424.5,426.05,424.31,425.19,82712.0,419.0966,420.6268,418.909,419.7778,82712.0
2024-12-11 12:00:00,425.33,425.77,424.36,424.36,56504.0,419.916,420.3504,418.9583,418.9583,56504.0
2024-12-11 12:30:00,424.34,425.1,424.25,424.89,53696.0,418.9386,419.6889,418.8497,419.4816,53696.0
2024-12-11 13:00:00,424.9,426.19,424.6,424.98,88967.0,419.4915,420.7651,419.1953,419.5705,88967.0
2024-12-11 13:30:00,425.0,425.02,422.62,423.25,61756.0,419.5902,419.6099,417.2405,417.8625,61756.0
2024-12-11 14:00:00,423.25,424.18,423.2,423.73,52840.0,417.8625,418.7806,417.8131,418.3364,52840.0
2024-12-11 14:30:00,423.6,424.17,423.11,424.17,72038.0,418.208,418.7708,417.7243,418.7708,72038.0
2024-12-11 15:00:00,423.95,424.5,423.09,423.25,53886.0,418.5536,419.0966,417.7045,417.8625,53886.0
2024-12-11 15:30:00,423.25,423.59,421.26,421.58,275858.0,417.8625,418.1981,415.8978,416.2137,275858.0
2024-12-12 09:30:00,421.43,422.75,418.79,419.13,237590.0,416.0656,417.3688,413.4592,413.7949,237590.0
2024-12-12 10:00:00,419.24,419.42,414.57,414.81,191360.0,413.9035,414.0812,409.293,409.5299,191360.0
2024-12-12 10:30:00,414.9,415.27,413.58,415.1,168196.0,409.6188,409.9841,408.3156,409.8162,168196.0
2024-12-12 11:00:00,415.1,415.67,414.78,415.0,86085.0,409.8162,410.379,409.5003,409.7175,86085.0
2024-12-12 11:30:00,414.95,415.12,413.18,413.58,123053.0,409.6681,409.836,407.9207,408.3156,123053.0
2024-12-12 12:00:00,413.62,414.96,413.37,414.11,101912.0,408.3551,409.678,408.1082,408.8388,101912.0
2024-12-12 12:30:00,414.1,414.52,413.22,414.35,77436.0,408.8289,409.2436,407.9601,409.0758,77436.0
2024-12-12 13:00:00,414.3,415.55,413.7,415.03,105394.0,409.0264,410.2605,408.434,409.7471,105394.0
2024-12-12 13:30:00,415.09,415.49,414.22,415.17,114693.0,409.8063,410.2013,408.9474,409.8853,114693.0
2024-12-12 14:00:00,414.98,415.09,414.09,414.28,89583.0,409.6977,409.8063,408.8191,409.0067,89583.0
2024-12-12 14:30:00,414.24,414.5,413.19,413.48,86750.0,408.9672,409.2239,407.9305,408.2168,86750.0
2024-12-12 15:00:00,413.49,414.1,413.22,413.85,104044.0,408.2267,408.8289,407.9601,408.5821,104044.0
2024-12-12 15:30:00,413.85,414.47,413.33,414.45,380833.0,408.5821,409.1942,408.0687,409.1745,380833.0
2024-12-13 09:30:00,415.77,417.61,414.34,415.06,150700.0,410.4777,412.2943,409.0659,409.7767,150700.0
2024-12-13 10:00:00,415.01,416.69,414.18,416.32,77045.0,409.7274,411.386,408.9079,411.0207,77045.0
2024-12-13 10:30:00,416.36,416.67,414.95,416.67,44243.0,411.0602,411.3662,409.6681,411.3662,44243.0
2024-12-13 11:00:00,416.78,417.76,416.42,417.5,53034.0,411.4748,412.4424,411.1194,412.1857,53034.0
2024-12-13 11:30:00,417.51,418.14,417.2,418.01,102276.0,412.1955,412.8175,411.8895,412.6892,102276.0
2024-12-13 12:00:00,418.02,418.1,416.7,417.32,61179.0,412.699,412.778,411.3958,412.008,61179.0
2024-12-13 12:30:00,417.31,417.46,415.73,416.27,49205.0,411.9981,412.1462,410.4382,410.9713,49205.0
2024-12-13 13:00:00,416.13,417.16,416.13,417.02,32421.0,410.8331,411.85,410.8331,411.7118,32421.0
2024-12-13 13:30:00,416.93,417.29,416.41,416.93,58410.0,411.6229,411.9783,411.1095,411.6229,58410.0
2024-12-13 14:00:00,416.94,417.84,416.75,417.03,53943.0,411.6328,412.5213,411.4452,411.7216,53943.0
2024-12-13 14:30:00,417.04,417.24,416.53,417.14,39606.0,411.7315,411.929,411.228,411.8302,39606.0
2024-12-13 15:00:00,417.08,417.17,416.36,416.36,58551.0,411.771,411.8599,411.0602,411.0602,58551.0
2024-12-13 15:30:00,416.31,417.19,416.26,416.89,171894.0,411.0108,411.8796,410.9614,411.5834,171894.0
2024-12-16 09:30:00,417.85,418.48,414.49,416.69,169238.0,412.5312,413.1532,409.214,411.386,169238.0
2024-12-16 10:00:00,416.69,417.27,415.55,416.56,94693.0,411.386,411.9586,410.2605,411.2576,94693.0
2024-12-16 10:30:00,416.52,417.21,415.95,415.96,88629.0,411.2181,411.8994,410.6554,410.6653,88629.0
2024-12-16 11:00:00,415.98,416.0,414.75,415.08,54933.0,410.685,410.7048,409.4707,409.7965,54933.0
2024-12-16 11:30:00,415.07,415.42,414.47,414.69,54126.0,409.7866,410.1321,409.1942,409.4114,54126.0
2024-12-16 12:00:00,414.75,415.57,414.43,414.86,45593.0,409.4707,410.2802,409.1547,409.5793,45593.0
2024-12-16 12:30:00,414.86,415.21,414.13,414.34,51131.0,409.5793,409.9248,408.8586,409.0659,51131.0
2024-12-16 13:00:00,414.17,414.47,413.54,414.12,59351.0,408.8981,409.1942,408.2761,408.8487,59351.0
2024-12-16 13:30:00,414.12,414.5,413.42,413.61,51613.0,408.8487,409.2239,408.1576,408.3452,51613.0
2024-12-16 14:00:00,413.6,413.75,413.18,413.31,43475.0,408.3353,408.4834,407.9207,408.049,43475.0
2024-12-16 14:30:00,413.27,413.37,412.47,413.19,62147.0,408.0095,408.1082,407.2197,407.9305,62147.0
2024-12-16 15:00:00,413.22,413.46,412.36,412.78,67252.0,407.9601,408.1971,407.1111,407.5257,67252.0
2024-12-16 15:30:00,412.75,412.85,410.69,410.78,300692.0,407.4961,407.5949,405.4623,405.5512,300692.0
2024-12-17 09:30:00,410.0,410.34,407.08,409.44,171017.0,404.7811,405.1168,401.8983,404.2283,171017.0
2024-12-17 10:00:00,409.44,409.63,407.42,408.67,94775.0,404.2283,404.4158,402.234,403.4681,94775.0
2024-12-17 10:30:00,408.67,409.24,407.62,409.22,59063.0,403.4681,404.0308,402.4314,404.0111,59063.0
2024-12-17 11:00:00,409.24,410.4,408.79,409.7,67294.0,404.0308,405.176,403.5865,404.485,67294.0
2024-12-17 11:30:00,409.64,410.05,408.55,409.49,94652.0,404.4257,404.8305,403.3496,404.2776,94652.0
2024-12-17 12:00:00,409.51,409.97,407.42,407.62,47630.0,404.2974,404.7515,402.234,402.4314,47630.0
2024-12-17 12:30:00,407.62,407.85,406.89,407.62,50736.0,402.4314,402.6585,401.7107,402.4314,50736.0
2024-12-17 13:00:00,407.66,407.87,406.91,407.0,88554.0,402.4709,402.6782,401.7305,401.8193,88554.0
2024-12-17 13:30:00,407.05,409.01,406.23,408.16,166793.0,401.8687,403.8037,401.0591,402.9646,166793.0
2024-12-17 14:00:00,408.26,408.49,407.23,407.71,75910.0,403.0633,403.2904,402.0464,402.5203,75910.0
2024-12-17 14:30:00,407.71,407.84,406.82,407.25,73372.0,402.5203,402.6486,401.6416,402.0661,73372.0
2024-12-17 15:00:00,407.25,407.25,406.5,407.15,79903.0,402.0661,402.0661,401.3257,401.9674,79903.0
2024-12-17 15:30:00,407.18,409.09,406.79,408.28,359365.0,401.997,403.8827,401.612,403.083,359365.0
2024-12-18 09:30:00,407.0,407.86,405.34,407.21,177026.0,401.8193,402.6684,400.1804,402.0266,177026.0
2024-12-18 10:00:00,407.35,407.84,406.42,406.88,84014.0,402.1649,402.6486,401.2467,401.7008,84014.0
2024-12-18 10:30:00,407.07,409.97,406.82,409.39,68729.0,401.8884,404.7515,401.6416,404.1789,68729.0
2024-12-18 11:00:00,409.47,409.49,408.18,409.0,81391.0,404.2579,404.2776,402.9843,403.7939,81391.0
2024-12-18 11:30:00,408.93,409.73,408.69,409.44,49113.0,403.7248,404.5146,403.4878,404.2283,49113.0
2024-12-18 12:00:00,409.5,410.63,408.91,409.74,44684.0,404.2875,405.4031,403.705,404.5244,44684.0
2024-12-18 12:30:00,409.69,410.18,409.26,409.47,30481.0,404.4751,404.9588,404.0506,404.2579,30481.0
2024-12-18 13:00:00,409.47,409.58,408.85,409.52,32089.0,404.2579,404.3665,403.6458,404.3072,32089.0
2024-12-18 13:30:00,409.45,410.71,409.45,409.58,44884.0,404.2381,405.4821,404.2381,404.3665,44884.0
2024-12-18 14:00:00,409.47,409.47,401.21,402.09,226520.0,404.2579,404.2579,396.103,396.9718,226520.0
2024-12-18 14:30:00,401.76,403.28,397.81,397.82,179742.0,396.646,398.1467,392.7463,392.7562,179742.0
2024-12-18 15:00:00,398.01,399.66,397.49,398.5,244814.0,392.9438,394.5728,392.4304,393.4275,244814.0
2024-12-18 15:30:00,398.59,399.17,393.38,393.48,471539.0,393.5164,394.089,388.3727,388.4714,471539.0
2024-12-19 09:30:00,394.74,395.14,391.25,391.76,278468.0,389.7154,390.1103,386.2698,386.7733,278468.0
2024-12-19 10:00:00,391.85,392.05,388.11,388.25,298125.0,386.8622,387.0596,383.1698,383.308,298125.0
2024-12-19 10:30:00,388.31,389.85,387.45,389.31,160423.0,383.3672,384.8876,382.5182,384.3545,160423.0
2024-12-19 11:00:00,389.31,390.94,388.45,390.59,87162.0,384.3545,385.9637,383.5054,385.6182,87162.0
2024-12-19 11:30:00,390.58,390.64,389.25,390.12,88750.0,385.6083,385.6676,384.2953,385.1542,88750.0
2024-12-19 12:00:00,390.0,391.36,388.85,389.1,109636.0,385.0357,386.3784,383.9003,384.1472,109636.0
2024-12-19 12:30:00,389.15,389.9,388.25,389.62,74015.0,384.1965,384.937,383.308,384.6605,74015.0
2024-12-19 13:00:00,389.54,389.82,388.82,389.39,82312.0,384.5816,384.858,383.8707,384.4335,82312.0
2024-12-19 13:30:00,389.45,389.86,389.01,389.72,89637.0,384.4927,384.8975,384.0583,384.7593,89637.0
2024-12-19 14:00:00,389.71,389.8,387.53,387.98,86635.0,384.7494,384.8383,382.5972,383.0414,86635.0
2024-12-19 14:30:00,387.97,388.1,386.85,386.92,118162.0,383.0316,383.1599,381.9258,381.9949,118162.0
2024-12-19 15:00:00,386.96,387.65,386.34,387.22,127694.0,382.0344,382.7156,381.4223,382.2911,127694.0
2024-12-19 15:30:00,387.22,387.68,384.89,385.16,418227.0,382.2911,382.7452,379.9908,380.2573,418227.0
2024-12-20 09:30:00,383.37,387.26,383.05,385.6,1034734.0,378.4901,382.3306,378.1742,380.6917,1034734.0
2024-12-20 10:00:00,385.6,387.13,384.57,387.03,181622.0,380.6917,382.2022,379.6748,382.1035,181622.0
2024-12-20 10:30:00,386.94,388.55,386.84,387.97,134896.0,382.0147,383.6042,381.9159,383.0316,134896.0
2024-12-20 11:00:00,387.95,389.95,387.95,389.57,80802.0,383.0118,384.9863,383.0118,384.6112,80802.0
2024-12-20 11:30:00,389.72,392.12,389.3,391.52,110738.0,384.7593,387.1287,384.3446,386.5364,110738.0
2024-12-20 12:00:00,391.4,393.29,391.13,392.83,86794.0,386.4179,388.2838,386.1513,387.8297,86794.0
2024-12-20 12:30:00,392.66,392.84,391.37,392.31,90780.0,387.6619,387.8396,386.3883,387.3163,90780.0
2024-12-20 13:00:00,392.24,392.93,391.81,391.95,88042.0,387.2472,387.9284,386.8227,386.9609,88042.0
2024-12-20 13:30:00,391.95,392.48,390.88,391.71,86263.0,386.9609,387.4841,385.9045,386.7239,86263.0
2024-12-20 14:00:00,391.8,392.03,391.0,391.93,68905.0,386.8128,387.0399,386.023,386.9411,68905.0
2024-12-20 14:30:00,391.89,392.5,391.06,391.12,64142.0,386.9017,387.5039,386.0822,386.1415,64142.0
2024-12-20 15:00:00,391.31,392.17,391.09,391.65,80771.0,386.329,387.1781,386.1118,386.6647,80771.0
2024-12-20 15:30:00,391.63,392.81,390.47,392.44,436358.0,386.645,387.8099,385.4997,387.4447,436358.0
2024-12-23 09:30:00,391.1,391.52,387.03,388.16,128850.0,386.1217,386.5364,382.1035,383.2191,128850.0
2024-12-23 10:00:00,388.29,388.82,387.48,388.82,61987.0,383.3475,383.8707,382.5478,383.8707,61987.0
2024-12-23 10:30:00,388.91,389.69,388.51,388.73,71475.0,383.9596,384.7297,383.5647,383.7819,71475.0
2024-12-23 11:00:00,388.87,390.0,388.87,389.32,38023.0,383.9201,385.0357,383.9201,384.3644,38023.0
2024-12-23 11:30:00,389.32,391.08,388.72,391.03,42598.0,384.3644,386.102,383.772,386.0526,42598.0
2024-12-23 12:00:00,391.08,391.29,389.98,390.17,34056.0,386.102,386.3093,385.016,385.2035,34056.0
2024-12-23 12:30:00,390.17,390.83,389.66,390.44,42529.0,385.2035,385.8551,384.7,385.4701,42529.0
2024-12-23 13:00:00,390.33,391.45,390.29,391.43,37799.0,385.3615,386.4673,385.322,386.4475,37799.0
2024-12-23 13:30:00,391.37,391.6,390.56,390.8,30473.0,386.3883,386.6153,385.5886,385.8255,30473.0
2024-12-23 14:00:00,390.98,391.51,390.9,391.01,34637.0,386.0032,386.5265,385.9243,386.0329,34637.0
2024-12-23 14:30:00,391.01,391.6,390.59,391.36,55916.0,386.0329,386.6153,385.6182,386.3784,55916.0
2024-12-23 15:00:00,391.17,391.8,390.89,391.67,50141.0,386.1908,386.8128,385.9144,386.6845,50141.0
2024-12-23 15:30:00,391.56,393.24,391.42,392.41,208342.0,386.5759,388.2345,386.4376,387.415,208342.0
2024-12-24 09:30:00,392.13,392.45,390.5,391.08,80719.0,387.1386,387.4545,385.5293,386.102,80719.0
2024-12-24 10:00:00,391.19,392.51,391.12,392.17,56057.0,386.2106,387.5138,386.1415,387.1781,56057.0
2024-12-24 10:30:00,392.17,393.26,391.97,393.24,53541.0,387.1781,388.2542,386.9806,388.2345,53541.0
2024-12-24 11:00:00,393.19,393.27,392.39,392.69,54143.0,388.1851,388.2641,387.3953,387.6915,54143.0
2024-12-24 11:30:00,392.69,393.73,392.57,392.82,53576.0,387.6915,388.7182,387.573,387.8198,53576.0
2024-12-24 12:00:00,392.87,394.47,392.79,394.14,58693.0,387.8692,389.4488,387.7902,389.123,58693.0
2024-12-24 12:30:00,394.14,395.92,393.79,395.51,178739.0,389.123,390.8804,388.7775,390.4756,178739.0
2024-12-26 09:30:00,392.52,393.48,391.62,393.3,75508.0,387.5236,388.4714,386.6351,388.2937,75508.0
2024-12-26 10:00:00,393.34,393.93,392.88,392.95,39224.0,388.3332,388.9157,387.8791,387.9482,39224.0
2024-12-26 10:30:00,393.11,393.2,392.2,392.96,44376.0,388.1061,388.195,387.2077,387.958,44376.0
2024-12-26 11:00:00,392.95,393.58,392.79,393.28,34719.0,387.9482,388.5701,387.7902,388.274,34719.0
2024-12-26 11:30:00,393.33,394.39,393.3,394.07,35151.0,388.3233,389.3698,388.2937,389.0539,35151.0
2024-12-26 12:00:00,394.14,394.74,394.07,394.4,21816.0,389.123,389.7154,389.0539,389.3797,21816.0
2024-12-26 12:30:00,394.38,394.85,393.58,393.65,29142.0,389.36,389.824,388.5701,388.6393,29142.0
2024-12-26 13:00:00,393.79,394.99,393.79,394.87,20544.0,388.7775,389.9622,388.7775,389.8437,20544.0
2024-12-26 13:30:00,394.73,395.21,394.42,395.11,20096.0,389.7055,390.1794,389.3994,390.0807,20096.0
2024-12-26 14:00:00,395.1,395.24,394.83,395.04,29190.0,390.0708,390.209,389.8042,390.0116,29190.0
2024-12-26 14:30:00,395.1,395.51,394.96,395.35,20322.0,390.0708,390.4756,389.9326,390.3176,20322.0
2024-12-26 15:00:00,395.34,395.78,395.09,395.3,28232.0,390.3077,390.7421,390.0609,390.2682,28232.0
2024-12-26 15:30:00,395.34,395.67,394.89,395.06,99710.0,390.3077,390.6335,389.8635,390.0313,99710.0
2024-12-27 09:30:00,392.14,395.47,391.51,395.12,79619.0,387.1485,390.4361,386.5265,390.0905,79619.0
2024-12-27 10:00:00,395.31,395.42,393.43,393.7,84906.0,390.2781,390.3867,388.4221,388.6886,84906.0
2024-12-27 10:30:00,393.67,394.43,392.98,393.78,78315.0,388.659,389.4093,387.9778,388.7676,78315.0
2024-12-27 11:00:00,393.64,393.78,392.66,393.3,38454.0,388.6294,388.7676,387.6619,388.2937,38454.0
2024-12-27 11:30:00,393.19,394.02,392.13,392.4,94342.0,388.1851,389.0045,387.1386,387.4052,94342.0
2024-12-27 12:00:00,392.34,392.43,391.37,391.78,37443.0,387.3459,387.4348,386.3883,386.7931,37443.0
2024-12-27 12:30:00,391.79,392.8,391.4,392.5,70792.0,386.8029,387.8001,386.4179,387.5039,70792.0
2024-12-27 13:00:00,392.53,393.31,392.19,392.23,57304.0,387.5335,388.3036,387.1978,387.2373,57304.0
2024-12-27 13:30:00,392.17,393.3,392.15,393.29,27140.0,387.1781,388.2937,387.1583,388.2838,27140.0
2024-12-27 14:00:00,393.18,393.74,393.01,393.22,48201.0,388.1752,388.7281,388.0074,388.2147,48201.0
2024-12-27 14:30:00,393.32,394.14,392.97,393.64,24572.0,388.3135,389.123,387.9679,388.6294,24572.0
2024-12-27 15:00:00,393.59,393.59,392.1,392.35,31734.0,388.58,388.58,387.109,387.3558,31734.0
2024-12-27 15:30:00,392.37,393.65,391.63,393.03,156712.0,387.3755,388.6393,386.645,388.0271,156712.0
2024-12-30 09:30:00,390.53,391.08,386.51,386.73,116691.0,385.559,386.102,381.5901,381.8073,116691.0
2024-12-30 10:00:00,386.69,387.56,385.68,386.87,79126.0,381.7678,382.6268,380.7707,381.9456,79126.0
2024-12-30 10:30:00,386.72,388.77,386.72,388.71,64572.0,381.7975,383.8214,381.7975,383.7621,64572.0
2024-12-30 11:00:00,388.77,390.02,388.73,389.33,69375.0,383.8214,385.0555,383.7819,384.3742,69375.0
2024-12-30 11:30:00,389.19,390.32,388.94,390.11,82728.0,384.236,385.3516,383.9892,385.1443,82728.0
2024-12-30 12:00:00,390.17,391.0,389.6,390.44,70461.0,385.2035,386.023,384.6408,385.4701,70461.0
2024-12-30 12:30:00,390.37,391.0,389.77,390.71,53317.0,385.401,386.023,384.8086,385.7367,53317.0
2024-12-30 13:00:00,390.55,390.95,389.89,389.91,53165.0,385.5787,385.9736,384.9271,384.9469,53165.0
2024-12-30 13:30:00,389.93,391.2,389.89,390.76,48847.0,384.9666,386.2204,384.9271,385.786,48847.0
2024-12-30 14:00:00,390.69,390.81,389.25,390.21,58799.0,385.7169,385.8354,384.2953,385.243,58799.0
2024-12-30 14:30:00,390.26,390.87,389.77,390.69,44347.0,385.2924,385.8946,384.8086,385.7169,44347.0
2024-12-30 15:00:00,390.69,391.04,389.71,389.71,57382.0,385.7169,386.0625,384.7494,384.7494,57382.0
2024-12-30 15:30:00,389.83,391.21,389.38,389.59,174481.0,384.8679,386.2303,384.4236,384.6309,174481.0
2024-12-31 09:30:00,390.01,391.46,389.0,390.48,71433.0,385.0456,386.4771,384.0484,385.5096,71433.0
2024-12-31 10:00:00,390.53,391.07,389.53,390.13,40316.0,385.559,386.0921,384.5717,385.1641,40316.0
2024-12-31 10:30:00,390.06,390.39,389.32,389.44,29755.0,385.0949,385.4207,384.3644,384.4828,29755.0
2024-12-31 11:00:00,389.42,389.52,388.41,388.6,56062.0,384.4631,384.5618,383.466,383.6535,56062.0
2024-12-31 11:30:00,388.59,388.92,387.87,387.96,35749.0,383.6437,383.9695,382.9328,383.0217,35749.0
2024-12-31 12:00:00,387.95,388.17,387.3,387.63,42348.0,383.0118,383.229,382.3701,382.6959,42348.0
2024-12-31 12:30:00,387.62,389.15,387.48,389.08,30164.0,382.686,384.1965,382.5478,384.1274,30164.0
2024-12-31 13:00:00,388.94,389.02,387.63,387.77,28326.0,383.9892,384.0682,382.6959,382.8341,28326.0
2024-12-31 13:30:00,387.87,388.86,387.66,388.12,21810.0,382.9328,383.9102,382.7255,383.1796,21810.0
2024-12-31 14:00:00,388.02,389.25,387.8,388.61,30650.0,383.0809,384.2953,382.8637,383.6634,30650.0
2024-12-31 14:30:00,388.52,389.37,388.0,389.27,27720.0,383.5746,384.4137,383.0612,384.315,27720.0
2024-12-31 15:00:00,389.04,389.62,388.62,389.4,35057.0,384.0879,384.6605,383.6733,384.4433,35057.0
2024-12-31 15:30:00,389.46,389.8,388.55,389.06,196369.0,384.5026,384.8383,383.6042,384.1077,196369.0
2025-01-02 09:30:00,392.13,392.67,390.89,392.23,124688.0,387.1386,387.6717,385.9144,387.2373,124688.0
2025-01-02 10:00:00,392.28,392.43,389.9,390.04,106428.0,387.2867,387.4348,384.937,385.0752,106428.0
2025-01-02 10:30:00,389.84,391.68,389.49,390.81,75769.0,384.8777,386.6943,384.5322,385.8354,75769.0
2025-01-02 11:00:00,390.81,391.06,388.83,389.48,67447.0,385.8354,386.0822,383.8806,384.5223,67447.0
2025-01-02 11:30:00,389.65,390.6,389.34,389.69,70394.0,384.6902,385.6281,384.3841,384.7297,70394.0
2025-01-02 12:00:00,389.85,390.5,388.14,388.51,55390.0,384.8876,385.5293,383.1994,383.5647,55390.0
2025-01-02 12:30:00,388.51,388.51,386.41,387.53,56935.0,383.5647,383.5647,381.4914,382.5972,56935.0
2025-01-02 13:00:00,387.37,387.54,386.42,387.3,49063.0,382.4392,382.607,381.5013,382.3701,49063.0
2025-01-02 13:30:00,387.31,387.67,386.38,387.35,78444.0,382.38,382.7354,381.4618,382.4194,78444.0
2025-01-02 14:00:00,387.49,388.35,387.24,388.25,51619.0,382.5577,383.4067,382.3108,383.308,51619.0
2025-01-02 14:30:00,388.21,388.63,387.19,387.6,55006.0,383.2685,383.6832,382.2615,382.6663,55006.0
2025-01-02 15:00:00,387.79,389.07,387.69,388.66,41281.0,382.8538,384.1175,382.7551,383.7128,41281.0
2025-01-02 15:30:00,388.63,389.02,387.79,388.44,195823.0,383.6832,384.0682,382.8538,383.4956,195823.0
2025-01-03 09:30:00,389.82,391.01,386.69,387.0,121016.0,384.858,386.0329,381.7678,382.0739,121016.0
2025-01-03 10:00:00,387.0,387.6,385.81,387.6,130248.0,382.0739,382.6663,380.899,382.6663,130248.0
2025-01-03 10:30:00,387.49,387.49,386.22,386.93,68877.0,382.5577,382.5577,381.3038,382.0048,68877.0
2025-01-03 11:00:00,386.99,387.8,386.46,386.76,50280.0,382.064,382.8637,381.5408,381.837,50280.0
2025-01-03 11:30:00,386.87,388.26,386.87,387.8,36634.0,381.9456,383.3179,381.9456,382.8637,36634.0
2025-01-03 12:00:00,387.64,389.1,387.61,388.48,50385.0,382.7058,384.1472,382.6761,383.5351,50385.0
2025-01-03 12:30:00,388.57,389.24,387.98,389.12,29027.0,383.6239,384.2854,383.0414,384.1669,29027.0
2025-01-03 13:00:00,389.01,389.66,388.7,389.53,35850.0,384.0583,384.7,383.7523,384.5717,35850.0
2025-01-03 13:30:00,389.55,389.87,388.67,389.22,43500.0,384.5914,384.9074,383.7226,384.2656,43500.0
2025-01-03 14:00:00,389.15,389.52,388.72,388.96,33192.0,384.1965,384.5618,383.772,384.0089,33192.0
2025-01-03 14:30:00,389.07,389.98,388.86,389.14,49927.0,384.1175,385.016,383.9102,384.1867,49927.0
2025-01-03 15:00:00,389.14,389.37,388.57,389.32,38823.0,384.1867,384.4137,383.6239,384.3644,38823.0
2025-01-03 15:30:00,389.26,389.3,388.57,389.15,131279.0,384.3051,384.3446,383.6239,384.1965,131279.0
2025-01-06 09:30:00,390.5,392.57,388.74,392.19,253214.0,385.5293,387.573,383.7918,387.1978,253214.0
2025-01-06 10:00:00,392.27,393.51,390.41,391.38,153026.0,387.2768,388.501,385.4405,386.3981,153026.0
2025-01-06 10:30:00,391.26,392.97,390.7,392.46,100395.0,386.2797,387.9679,385.7268,387.4644,100395.0
2025-01-06 11:00:00,392.65,393.07,391.75,392.49,90172.0,387.652,388.0666,386.7634,387.494,90172.0
2025-01-06 11:30:00,392.45,393.92,392.28,393.82,103982.0,387.4545,388.9058,387.2867,388.8071,103982.0
2025-01-06 12:00:00,393.77,393.99,392.6,392.83,65596.0,388.7577,388.9749,387.6026,387.8297,65596.0
2025-01-06 12:30:00,392.83,393.02,391.34,392.38,62397.0,387.8297,388.0173,386.3587,387.3854,62397.0
2025-01-06 13:00:00,392.32,392.47,390.74,390.91,66080.0,387.3262,387.4743,385.7663,385.9341,66080.0
2025-01-06 13:30:00,391.06,391.1,389.76,390.02,51733.0,386.0822,386.1217,384.7988,385.0555,51733.0
2025-01-06 14:00:00,389.91,390.22,388.94,389.3,79607.0,384.9469,385.2529,383.9892,384.3446,79607.0
2025-01-06 14:30:00,389.24,390.19,389.14,389.18,103380.0,384.2854,385.2233,384.1867,384.2261,103380.0
2025-01-06 15:00:00,389.23,389.41,388.4,389.07,74558.0,384.2755,384.4532,383.4561,384.1175,74558.0
2025-01-06 15:30:00,389.09,389.71,388.03,389.35,287773.0,384.1373,384.7494,383.0908,384.394,287773.0
2025-01-07 09:30:00,390.9,391.9,389.56,391.69,132430.0,385.9243,386.9115,384.6013,386.7042,132430.0
2025-01-07 10:00:00,391.52,391.62,387.46,388.85,106586.0,386.5364,386.6351,382.528,383.9003,106586.0
2025-01-07 10:30:00,388.81,389.19,386.49,387.92,69592.0,383.8609,384.236,381.5704,382.9822,69592.0
2025-01-07 11:00:00,388.01,388.75,385.86,386.56,49274.0,383.071,383.8016,380.9484,381.6395,49274.0
2025-01-07 11:30:00,386.54,386.93,384.73,385.15,73421.0,381.6198,382.0048,379.8328,380.2474,73421.0
2025-01-07 12:00:00,385.33,385.82,384.61,385.0,61769.0,380.4252,380.9089,379.7143,380.0994,61769.0
2025-01-07 12:30:00,385.15,385.65,384.08,384.58,29432.0,380.2474,380.7411,379.1911,379.6847,29432.0
2025-01-07 13:00:00,384.58,386.07,384.58,385.86,49232.0,379.6847,381.1557,379.6847,380.9484,49232.0
2025-01-07 13:30:00,385.85,385.98,385.26,385.86,30687.0,380.9385,381.0669,380.356,380.9484,30687.0
2025-01-07 14:00:00,385.75,386.66,385.71,386.43,51546.0,380.8398,381.7382,380.8003,381.5112,51546.0
2025-01-07 14:30:00,386.38,386.38,385.02,385.16,46365.0,381.4618,381.4618,380.1191,380.2573,46365.0
2025-01-07 15:00:00,385.05,385.12,384.05,384.2,69417.0,380.1487,380.2178,379.1614,379.3095,69417.0
2025-01-07 15:30:00,384.17,384.49,383.1,384.28,254915.0,379.2799,379.5958,378.2235,379.3885,254915.0
2025-01-08 09:30:00,383.0,384.05,380.1,380.1,109307.0,378.1248,379.1614,375.2617,375.2617,109307.0
2025-01-08 10:00:00,380.32,383.31,380.32,382.07,77469.0,375.4789,378.4309,375.4789,377.2067,77469.0
2025-01-08 10:30:00,382.03,384.55,381.83,384.34,46167.0,377.1672,379.6551,376.9697,379.4478,46167.0
2025-01-08 11:00:00,384.4,386.0,384.15,385.78,83315.0,379.507,381.0866,379.2602,380.8694,83315.0
2025-01-08 11:30:00,385.87,387.36,385.87,386.74,66322.0,380.9583,382.4293,380.9583,381.8172,66322.0
2025-01-08 12:00:00,386.8,386.92,385.18,385.22,60006.0,381.8764,381.9949,380.2771,380.3166,60006.0
2025-01-08 12:30:00,385.34,386.49,384.84,385.73,121711.0,380.435,381.5704,379.9414,380.8201,121711.0
2025-01-08 13:00:00,385.69,386.62,385.69,386.02,72124.0,380.7806,381.6987,380.7806,381.1064,72124.0
2025-01-08 13:30:00,386.0,386.5,384.29,384.5,55447.0,381.0866,381.5803,379.3984,379.6057,55447.0
2025-01-08 14:00:00,384.39,385.86,384.26,385.66,115006.0,379.4971,380.9484,379.3688,380.751,115006.0
2025-01-08 14:30:00,385.57,385.57,384.65,385.15,129344.0,380.6621,380.6621,379.7538,380.2474,129344.0
2025-01-08 15:00:00,385.21,386.89,385.19,386.72,91069.0,380.3067,381.9653,380.2869,381.7975,91069.0
2025-01-08 15:30:00,386.64,387.69,386.3,387.2,318143.0,381.7185,382.7551,381.3828,382.2714,318143.0
2025-01-10 09:30:00,388.91,390.5,384.61,388.57,723333.0,383.9596,385.5293,379.7143,383.6239,723333.0
2025-01-10 10:00:00,388.37,388.51,385.57,387.27,264014.0,383.4265,383.5647,380.6621,382.3405,264014.0
2025-01-10 10:30:00,387.17,392.24,387.08,391.56,378804.0,382.2417,387.2472,382.1529,386.5759,378804.0
2025-01-10 11:00:00,391.5,392.91,391.0,391.29,238725.0,386.5166,387.9087,386.023,386.3093,238725.0
2025-01-10 11:30:00,391.28,391.3,388.71,390.38,150039.0,386.2994,386.3192,383.7621,385.4109,150039.0
2025-01-10 12:00:00,390.44,391.01,389.39,390.35,85395.0,385.4701,386.0329,384.4335,385.3813,85395.0
2025-01-10 12:30:00,390.27,390.71,389.47,390.02,113252.0,385.3023,385.7367,384.5125,385.0555,113252.0
2025-01-10 13:00:00,389.98,392.15,389.17,391.69,136838.0,385.016,387.1583,384.2163,386.7042,136838.0
2025-01-10 13:30:00,391.7,392.45,390.8,391.55,118594.0,386.7141,387.4545,385.8255,386.566,118594.0
2025-01-10 14:00:00,391.55,391.56,389.51,390.6,106477.0,386.566,386.5759,384.5519,385.6281,106477.0
2025-01-10 14:30:00,390.6,391.43,390.02,390.5,91387.0,385.6281,386.4475,385.0555,385.5293,91387.0
2025-01-10 15:00:00,390.57,390.94,389.34,390.1,88292.0,385.5985,385.9637,384.3841,385.1344,88292.0
2025-01-10 15:30:00,389.97,390.8,389.46,389.93,487697.0,385.0061,385.8255,384.5026,384.9666,487697.0
2025-01-13 09:30:00,389.99,395.86,387.7,395.48,494142.0,385.0258,390.8211,382.765,390.446,494142.0
2025-01-13 10:00:00,395.67,395.85,392.21,392.41,216276.0,390.6335,390.8112,387.2176,387.415,216276.0
2025-01-13 10:30:00,392.49,392.87,389.25,389.87,188394.0,387.494,387.8692,384.2953,384.9074,188394.0
2025-01-13 11:00:00,389.83,390.25,387.77,390.12,139727.0,384.8679,385.2825,382.8341,385.1542,139727.0
2025-01-13 11:30:00,390.0,390.02,387.88,387.95,73754.0,385.0357,385.0555,382.9427,383.0118,73754.0
2025-01-13 12:00:00,387.95,389.61,387.9,389.58,58851.0,383.0118,384.6507,382.9624,384.6211,58851.0
2025-01-13 12:30:00,389.45,389.53,387.7,388.59,59033.0,384.4927,384.5717,382.765,383.6437,59033.0
2025-01-13 13:00:00,388.61,388.61,387.84,388.48,53958.0,383.6634,383.6634,382.9032,383.5351,53958.0
2025-01-13 13:30:00,388.5,388.89,388.13,388.75,79630.0,383.5548,383.9398,383.1895,383.8016,79630.0
2025-01-13 14:00:00,388.7,389.95,388.7,389.9,66024.0,383.7523,384.9863,383.7523,384.937,66024.0
2025-01-13 14:30:00,389.93,390.3,388.91,389.65,77836.0,384.9666,385.3319,383.9596,384.6902,77836.0
2025-01-13 15:00:00,389.65,389.89,389.27,389.6,69472.0,384.6902,384.9271,384.315,384.6408,69472.0
2025-01-13 15:30:00,389.42,389.96,388.5,389.15,217673.0,384.4631,384.9962,383.5548,384.1965,217673.0
2025-01-14 09:30:00,390.59,393.61,389.63,391.59,288215.0,385.6182,388.5998,384.6704,386.6055,288215.0
2025-01-14 10:00:00,391.59,393.46,391.47,393.27,103190.0,386.6055,388.4517,386.487,388.2641,103190.0
2025-01-14 10:30:00,393.29,394.2,392.86,393.44,69400.0,388.2838,389.1823,387.8593,388.4319,69400.0
2025-01-14 11:00:00,393.44,393.44,391.13,392.01,68051.0,388.4319,388.4319,386.1513,387.0201,68051.0
2025-01-14 11:30:00,391.99,392.25,389.65,389.77,74091.0,387.0004,387.2571,384.6902,384.8086,74091.0
2025-01-14 12:00:00,389.7,391.16,389.67,390.61,84229.0,384.7395,386.1809,384.7099,385.6379,84229.0
2025-01-14 12:30:00,390.55,391.22,390.07,391.08,53590.0,385.5787,386.2402,385.1048,386.102,53590.0
2025-01-14 13:00:00,391.08,391.98,390.47,391.97,97092.0,386.102,386.9905,385.4997,386.9806,97092.0
2025-01-14 13:30:00,392.1,392.69,391.41,392.55,100373.0,387.109,387.6915,386.4278,387.5533,100373.0
2025-01-14 14:00:00,392.61,393.17,392.14,392.71,58953.0,387.6125,388.1654,387.1485,387.7112,58953.0
2025-01-14 14:30:00,392.64,393.29,391.7,391.92,72911.0,387.6421,388.2838,386.7141,386.9313,72911.0
2025-01-14 15:00:00,392.06,392.06,390.88,391.89,78039.0,387.0695,387.0695,385.9045,386.9017,78039.0
2025-01-14 15:30:00,391.95,393.4,391.63,392.79,238513.0,386.9609,388.3924,386.645,387.7902,238513.0
2025-01-15 09:30:00,406.65,408.0,403.24,406.37,656990.0,401.4738,402.8066,398.1072,401.1973,656990.0
2025-01-15 10:00:00,406.53,406.69,404.16,406.16,288519.0,401.3553,401.5133,399.0155,400.99,288519.0
2025-01-15 10:30:00,406.16,406.35,402.71,404.34,139439.0,400.99,401.1776,397.5839,399.1932,139439.0
2025-01-15 11:00:00,404.4,404.53,402.83,403.03,110391.0,399.2524,399.3808,397.7024,397.8999,110391.0
2025-01-15 11:30:00,402.9,402.96,401.76,402.5,102669.0,397.7715,397.8307,396.646,397.3766,102669.0
2025-01-15 12:00:00,402.5,403.48,401.98,402.84,105961.0,397.3766,398.3441,396.8632,397.7123,105961.0
2025-01-15 12:30:00,402.85,403.63,402.58,403.01,69872.0,397.7221,398.4922,397.4556,397.8801,69872.0
2025-01-15 13:00:00,403.02,404.16,402.91,403.98,82546.0,397.89,399.0155,397.7814,398.8378,82546.0
2025-01-15 13:30:00,404.05,404.28,403.3,403.86,80258.0,398.9069,399.1339,398.1664,398.7193,80258.0
2025-01-15 14:00:00,403.97,404.36,403.62,404.34,90279.0,398.8279,399.2129,398.4823,399.1932,90279.0
2025-01-15 14:30:00,404.34,406.5,404.31,406.48,102624.0,399.1932,401.3257,399.1636,401.3059,102624.0
2025-01-15 15:00:00,406.39,406.94,406.12,406.58,98339.0,401.2171,401.7601,400.9505,401.4047,98339.0
2025-01-15 15:30:00,406.5,407.19,405.56,405.93,387933.0,401.3257,402.0069,400.3976,400.7629,387933.0
2025-01-16 09:30:00,406.27,408.0,404.7,404.9,131525.0,401.0986,402.8066,399.5486,399.7461,131525.0
2025-01-16 10:00:00,404.89,406.8,403.91,406.65,64765.0,399.7362,401.6219,398.7687,401.4738,64765.0
2025-01-16 10:30:00,406.5,408.24,406.35,408.06,73382.0,401.3257,403.0435,401.1776,402.8658,73382.0
2025-01-16 11:00:00,408.06,408.24,407.12,407.88,91205.0,402.8658,403.0435,401.9378,402.6881,91205.0
2025-01-16 11:30:00,407.88,408.43,407.43,408.38,82316.0,402.6881,403.2311,402.2438,403.1818,82316.0
2025-01-16 12:00:00,408.45,409.49,408.2,409.16,48053.0,403.2509,404.2776,403.004,403.9518,48053.0
2025-01-16 12:30:00,409.06,409.18,408.08,408.34,41213.0,403.8531,403.9716,402.8856,403.1423,41213.0
2025-01-16 13:00:00,408.25,408.75,408.06,408.08,34088.0,403.0534,403.547,402.8658,402.8856,34088.0
2025-01-16 13:30:00,408.18,408.37,407.69,408.06,57212.0,402.9843,403.1719,402.5005,402.8658,57212.0
2025-01-16 14:00:00,407.95,409.44,407.82,409.21,76774.0,402.7572,404.2283,402.6289,404.0012,76774.0
2025-01-16 14:30:00,409.07,409.39,408.76,409.13,60953.0,403.863,404.1789,403.5569,403.9222,60953.0
2025-01-16 15:00:00,409.06,409.35,408.64,408.93,82003.0,403.8531,404.1394,403.4384,403.7248,82003.0
2025-01-16 15:30:00,409.05,410.11,409.04,409.43,246374.0,403.8432,404.8897,403.8334,404.2184,246374.0
2025-01-17 09:30:00,413.49,414.45,408.86,410.21,811303.0,408.2267,409.1745,403.6556,404.9885,811303.0
2025-01-17 10:00:00,410.24,410.51,408.79,409.35,111595.0,405.0181,405.2846,403.5865,404.1394,111595.0
2025-01-17 10:30:00,409.51,411.3,408.53,410.71,97284.0,404.2974,406.0646,403.3298,405.4821,97284.0
2025-01-17 11:00:00,410.82,411.77,410.21,411.14,65773.0,405.5907,406.5286,404.9885,405.9066,65773.0
2025-01-17 11:30:00,411.23,412.18,410.83,411.74,92105.0,405.9955,406.9334,405.6006,406.499,92105.0
2025-01-17 12:00:00,411.65,411.68,410.82,410.94,56247.0,406.4101,406.4397,405.5907,405.7092,56247.0
2025-01-17 12:30:00,410.89,411.43,410.37,410.69,63157.0,405.6598,406.1929,405.1464,405.4623,63157.0
2025-01-17 13:00:00,410.59,410.77,410.39,410.5,42301.0,405.3636,405.5413,405.1662,405.2748,42301.0
2025-01-17 13:30:00,410.44,410.62,409.7,409.93,51092.0,405.2155,405.3932,404.485,404.712,51092.0
2025-01-17 14:00:00,409.94,410.32,408.95,409.85,62998.0,404.7219,405.0971,403.7445,404.633,62998.0
2025-01-17 14:30:00,409.86,409.95,409.33,409.53,51841.0,404.6429,404.7318,404.1197,404.3171,51841.0
2025-01-17 15:00:00,409.41,410.0,408.85,409.53,70562.0,404.1986,404.7811,403.6458,404.3171,70562.0
2025-01-17 15:30:00,409.56,410.14,409.24,409.38,198352.0,404.3467,404.9194,404.0308,404.169,198352.0
2025-01-21 09:30:00,413.0,417.83,413.0,416.46,218378.0,407.7429,412.5115,407.7429,411.1589,218378.0
2025-01-21 10:00:00,416.43,418.83,416.41,418.79,126774.0,411.1293,413.4987,411.1095,413.4592,126774.0
2025-01-21 10:30:00,418.8,420.22,418.09,419.97,121364.0,413.4691,414.871,412.7682,414.6242,121364.0
2025-01-21 11:00:00,420.04,420.13,419.08,419.51,70161.0,414.6933,414.7822,413.7456,414.1701,70161.0
2025-01-21 11:30:00,419.37,419.78,417.83,418.25,61262.0,414.0319,414.4366,412.5115,412.9261,61262.0
2025-01-21 12:00:00,418.12,418.84,417.54,418.6,50783.0,412.7978,413.5086,412.2252,413.2717,50783.0
2025-01-21 12:30:00,418.61,419.17,418.16,418.33,76556.0,413.2815,413.8344,412.8373,413.0051,76556.0
2025-01-21 13:00:00,418.4,418.4,416.68,417.38,74220.0,413.0742,413.0742,411.3761,412.0672,74220.0
2025-01-21 13:30:00,417.32,417.45,416.5,417.3,39819.0,412.008,412.1363,411.1984,411.9882,39819.0
2025-01-21 14:00:00,417.29,417.56,416.46,417.21,53588.0,411.9783,412.2449,411.1589,411.8994,53588.0
2025-01-21 14:30:00,417.22,417.57,416.76,417.47,36970.0,411.9092,412.2548,411.4551,412.156,36970.0
2025-01-21 15:00:00,417.42,418.13,417.19,418.11,80726.0,412.1067,412.8076,411.8796,412.7879,80726.0
2025-01-21 15:30:00,418.06,418.88,417.81,418.53,240954.0,412.7385,413.5481,412.4917,413.2026,240954.0
2025-01-22 09:30:00,417.55,417.55,411.78,413.33,234170.0,412.235,412.235,406.5385,408.0687,234170.0
2025-01-22 10:00:00,413.52,414.3,412.31,413.27,180353.0,408.2563,409.0264,407.0617,408.0095,180353.0
2025-01-22 10:30:00,413.25,413.8,412.41,413.09,108994.0,407.9898,408.5328,407.1605,407.8318,108994.0
2025-01-22 11:00:00,413.25,413.39,411.62,411.62,94102.0,407.9898,408.128,406.3805,406.3805,94102.0
2025-01-22 11:30:00,411.62,412.3,410.73,411.86,100444.0,406.3805,407.0519,405.5018,406.6175,100444.0
2025-01-22 12:00:00,411.86,412.0,411.14,411.25,78044.0,406.6175,406.7557,405.9066,406.0152,78044.0
2025-01-22 12:30:00,411.35,411.77,410.2,410.29,84512.0,406.1139,406.5286,404.9786,405.0674,84512.0
2025-01-22 13:00:00,410.31,411.45,410.22,410.84,60945.0,405.0872,406.2127,404.9983,405.6104,60945.0
2025-01-22 13:30:00,410.83,411.19,409.5,409.86,134747.0,405.6006,405.956,404.2875,404.6429,134747.0
2025-01-22 14:00:00,409.75,410.23,409.33,409.8,52798.0,404.5343,405.0082,404.1197,404.5837,52798.0
2025-01-22 14:30:00,409.84,410.33,409.7,410.27,66745.0,404.6232,405.1069,404.485,405.0477,66745.0
2025-01-22 15:00:00,410.17,410.71,410.0,410.27,58407.0,404.949,405.4821,404.7811,405.0477,58407.0
2025-01-22 15:30:00,410.27,410.94,409.35,410.06,372163.0,405.0477,405.7092,404.1394,404.8404,372163.0
2025-01-23 09:30:00,411.57,411.57,408.75,410.5,313287.0,406.3311,406.3311,403.547,405.2748,313287.0
2025-01-23 10:00:00,410.53,411.05,409.95,410.01,94421.0,405.3044,405.8178,404.7318,404.791,94421.0
2025-01-23 10:30:00,410.04,411.96,409.97,411.42,175609.0,404.8206,406.7162,404.7515,406.1831,175609.0
2025-01-23 11:00:00,411.37,412.65,411.36,412.08,136469.0,406.1337,407.3974,406.1238,406.8347,136469.0
2025-01-23 11:30:00,412.06,413.07,411.76,412.07,114371.0,406.8149,407.8121,406.5187,406.8248,114371.0
2025-01-23 12:00:00,412.08,412.8,411.98,412.47,122974.0,406.8347,407.5455,406.7359,407.2197,122974.0
2025-01-23 12:30:00,412.47,413.46,412.47,412.83,210251.0,407.2197,408.1971,407.2197,407.5751,210251.0
2025-01-23 13:00:00,412.95,413.45,412.61,412.67,89797.0,407.6936,408.1872,407.3579,407.4171,89797.0
2025-01-23 13:30:00,412.72,413.11,412.51,413.0,82833.0,407.4665,407.8515,407.2592,407.7429,82833.0
2025-01-23 14:00:00,412.9,413.28,412.58,413.11,97969.0,407.6442,408.0194,407.3283,407.8515,97969.0
2025-01-23 14:30:00,413.12,414.13,412.91,413.57,144637.0,407.8614,408.8586,407.6541,408.3057,144637.0
2025-01-23 15:00:00,413.66,413.73,413.23,413.4,78520.0,408.3945,408.4637,407.97,408.1379,78520.0
2025-01-23 15:30:00,413.35,414.69,413.0,414.39,425788.0,408.0885,409.4114,407.7429,409.1153,425788.0
2025-01-24 09:30:00,414.09,414.09,410.75,411.97,145125.0,408.8191,408.8191,405.5216,406.7261,145125.0
2025-01-24 10:00:00,412.18,414.89,411.95,413.94,85629.0,406.9334,409.6089,406.7063,408.671,85629.0
2025-01-24 10:30:00,413.82,413.85,413.13,413.57,46282.0,408.5525,408.5821,407.8713,408.3057,46282.0
2025-01-24 11:00:00,413.53,414.55,413.27,414.52,38177.0,408.2662,409.2732,408.0095,409.2436,38177.0
2025-01-24 11:30:00,414.47,415.0,414.23,414.59,71078.0,409.1942,409.7175,408.9573,409.3127,71078.0
2025-01-24 12:00:00,414.6,415.01,414.26,414.57,74740.0,409.3226,409.7274,408.9869,409.293,74740.0
2025-01-24 12:30:00,414.52,415.0,414.15,414.15,36863.0,409.2436,409.7175,408.8783,408.8783,36863.0
2025-01-24 13:00:00,414.42,414.63,413.73,414.31,50845.0,409.1449,409.3522,408.4637,409.0363,50845.0
2025-01-24 13:30:00,414.32,415.0,414.21,414.21,53084.0,409.0461,409.7175,408.9375,408.9375,53084.0
2025-01-24 14:00:00,414.42,414.42,413.4,414.02,52580.0,409.1449,409.1449,408.1379,408.75,52580.0
2025-01-24 14:30:00,414.22,414.35,413.9,413.95,30607.0,408.9474,409.0758,408.6315,408.6809,30607.0
2025-01-24 15:00:00,413.95,414.53,413.91,414.14,51380.0,408.6809,409.2535,408.6414,408.8684,51380.0
2025-01-24 15:30:00,414.23,415.0,413.54,414.42,242627.0,408.9573,409.7175,408.2761,409.1449,242627.0
2025-01-27 09:30:00,414.9,419.34,414.0,419.27,328207.0,409.6188,414.0022,408.7302,413.9331,328207.0
2025-01-27 10:00:00,419.09,419.83,417.5,419.24,158053.0,413.7554,414.486,412.1857,413.9035,158053.0
2025-01-27 10:30:00,419.22,419.32,417.67,418.2,111943.0,413.8838,413.9825,412.3535,412.8768,111943.0
2025-01-27 11:00:00,418.48,419.93,417.95,419.18,113666.0,413.1532,414.5847,412.6299,413.8443,113666.0
2025-01-27 11:30:00,419.22,420.6,418.93,420.34,130560.0,413.8838,415.2462,413.5975,414.9895,130560.0
2025-01-27 12:00:00,420.26,423.7,420.0,423.67,150833.0,414.9105,418.3067,414.6538,418.2771,150833.0
2025-01-27 12:30:00,423.56,424.0,422.35,423.49,187443.0,418.1685,418.6029,416.9739,418.0994,187443.0
2025-01-27 13:00:00,423.26,423.46,422.5,422.58,85255.0,417.8723,418.0698,417.122,417.201,85255.0
2025-01-27 13:30:00,422.65,424.15,422.62,423.76,81543.0,417.2701,418.751,417.2405,418.366,81543.0
2025-01-27 14:00:00,423.91,425.85,423.77,425.82,83388.0,418.5141,420.4294,418.3759,420.3998,83388.0
2025-01-27 14:30:00,425.76,426.19,424.67,425.18,159978.0,420.3405,420.7651,419.2644,419.7679,159978.0
2025-01-27 15:00:00,425.16,425.56,423.92,424.63,113724.0,419.7482,420.1431,418.5239,419.2249,113724.0
2025-01-27 15:30:00,424.71,425.25,423.79,425.03,262508.0,419.3039,419.837,418.3956,419.6198,262508.0
2025-01-28 09:30:00,423.24,423.24,419.12,420.74,194023.0,417.8526,417.8526,413.785,415.3844,194023.0
2025-01-28 10:00:00,420.84,421.95,420.15,420.49,80896.0,415.4832,416.579,414.8019,415.1376,80896.0
2025-01-28 10:30:00,420.45,421.53,419.72,420.57,48931.0,415.0981,416.1644,414.3774,415.2166,48931.0
2025-01-28 11:00:00,420.57,420.97,418.13,418.37,70016.0,415.2166,415.6115,412.8076,413.0446,70016.0
2025-01-28 11:30:00,418.22,419.19,417.36,419.13,85478.0,412.8965,413.8542,412.0474,413.7949,85478.0
2025-01-28 12:00:00,419.02,419.31,418.25,418.5,51044.0,413.6863,413.9726,412.9261,413.1729,51044.0
2025-01-28 12:30:00,418.41,419.2,418.0,418.01,51077.0,413.0841,413.864,412.6793,412.6892,51077.0
2025-01-28 13:00:00,418.2,418.88,418.2,418.25,42118.0,412.8768,413.5481,412.8768,412.9261,42118.0
2025-01-28 13:30:00,418.25,418.49,417.34,417.45,44155.0,412.9261,413.1631,412.0277,412.1363,44155.0
2025-01-28 14:00:00,417.44,417.62,416.7,417.13,58920.0,412.1264,412.3041,411.3958,411.8204,58920.0
2025-01-28 14:30:00,417.08,418.37,417.08,418.2,56367.0,411.771,413.0446,411.771,412.8768,56367.0
2025-01-28 15:00:00,418.4,419.77,418.26,419.41,78916.0,413.0742,414.4268,412.936,414.0714,78916.0
2025-01-28 15:30:00,419.39,419.82,418.62,418.92,164314.0,414.0516,414.4761,413.2914,413.5876,164314.0
2025-01-29 09:30:00,420.22,421.37,416.87,417.41,157203.0,414.871,416.0064,411.5637,412.0968,157203.0
2025-01-29 10:00:00,417.26,418.56,417.01,417.89,69943.0,411.9487,413.2322,411.7019,412.5707,69943.0
2025-01-29 10:30:00,417.86,418.58,416.8,416.91,67341.0,412.5411,413.2519,411.4946,411.6032,67341.0
2025-01-29 11:00:00,416.94,417.66,416.74,417.2,63422.0,411.6328,412.3436,411.4353,411.8895,63422.0
2025-01-29 11:30:00,417.2,418.04,416.59,416.96,42509.0,411.8895,412.7188,411.2872,411.6525,42509.0
2025-01-29 12:00:00,416.87,417.84,416.87,417.17,41356.0,411.5637,412.5213,411.5637,411.8599,41356.0
2025-01-29 12:30:00,417.2,417.82,417.2,417.54,33888.0,411.8895,412.5016,411.8895,412.2252,33888.0
2025-01-29 13:00:00,417.42,417.88,416.51,417.56,47729.0,412.1067,412.5608,411.2083,412.2449,47729.0
2025-01-29 13:30:00,417.55,417.67,416.69,417.09,45539.0,412.235,412.3535,411.386,411.7809,45539.0
2025-01-29 14:00:00,417.0,417.0,412.26,412.26,119243.0,411.692,411.692,407.0124,407.0124,119243.0
2025-01-29 14:30:00,412.18,414.9,412.1,413.26,126997.0,406.9334,409.6188,406.8544,407.9996,126997.0
2025-01-29 15:00:00,413.26,413.98,411.79,413.59,106216.0,407.9996,408.7105,406.5483,408.3254,106216.0
2025-01-29 15:30:00,413.64,414.19,412.81,413.31,246968.0,408.3748,408.9178,407.5554,408.049,246968.0
2025-01-30 09:30:00,416.41,417.23,413.95,415.34,123444.0,411.1095,411.9191,408.6809,410.0532,123444.0
2025-01-30 10:00:00,415.52,416.35,414.65,414.72,113030.0,410.2309,411.0503,409.3719,409.4411,113030.0
2025-01-30 10:30:00,414.88,416.19,414.78,415.46,84812.0,409.599,410.8923,409.5003,410.1716,84812.0
2025-01-30 11:00:00,415.44,417.14,415.43,416.36,131101.0,410.1519,411.8302,410.142,411.0602,131101.0
2025-01-30 11:30:00,416.4,416.68,415.98,416.41,89323.0,411.0997,411.3761,410.685,411.1095,89323.0
2025-01-30 12:00:00,416.33,416.37,415.64,415.64,54252.0,411.0306,411.07,410.3493,410.3493,54252.0
2025-01-30 12:30:00,415.68,416.28,415.27,415.82,61102.0,410.3888,410.9812,409.9841,410.5271,61102.0
2025-01-30 13:00:00,415.9,416.5,415.84,416.38,85604.0,410.606,411.1984,410.5468,411.0799,85604.0
2025-01-30 13:30:00,416.38,417.33,416.34,416.5,147545.0,411.0799,412.0178,411.0404,411.1984,147545.0
2025-01-30 14:00:00,416.58,416.63,415.97,416.54,65921.0,411.2774,411.3267,410.6751,411.2379,65921.0
2025-01-30 14:30:00,416.5,416.5,415.44,416.06,66390.0,411.1984,411.1984,410.1519,410.764,66390.0
2025-01-30 15:00:00,415.97,416.38,415.73,415.83,97995.0,410.6751,411.0799,410.4382,410.5369,97995.0
2025-01-30 15:30:00,415.85,415.95,411.51,414.49,462643.0,410.5567,410.6554,406.2719,409.214,462643.0
2025-01-31 09:30:00,413.17,416.04,412.02,414.34,97756.0,407.9108,410.7442,406.7754,409.0659,97756.0
2025-01-31 10:00:00,414.54,416.38,414.46,415.14,159310.0,409.2633,411.0799,409.1844,409.8557,159310.0
2025-01-31 10:30:00,415.14,415.66,413.73,413.98,84823.0,409.8557,410.3691,408.4637,408.7105,84823.0
2025-01-31 11:00:00,413.99,414.51,413.18,413.63,91689.0,408.7203,409.2337,407.9207,408.3649,91689.0
2025-01-31 11:30:00,413.63,414.05,412.74,412.9,210614.0,408.3649,408.7796,407.4863,407.6442,210614.0
2025-01-31 12:00:00,412.9,413.6,412.35,413.6,102282.0,407.6442,408.3353,407.1012,408.3353,102282.0
2025-01-31 12:30:00,413.61,414.19,413.27,413.4,65364.0,408.3452,408.9178,408.0095,408.1379,65364.0
2025-01-31 13:00:00,413.34,414.11,411.79,411.91,76573.0,408.0786,408.8388,406.5483,406.6668,76573.0
2025-01-31 13:30:00,411.95,412.59,411.2,411.75,61193.0,406.7063,407.3382,405.9659,406.5089,61193.0
2025-01-31 14:00:00,411.84,412.76,410.78,412.67,45959.0,406.5977,407.506,405.5512,407.4171,45959.0
2025-01-31 14:30:00,412.75,413.18,410.9,411.65,54453.0,407.4961,407.9207,405.6697,406.4101,54453.0
2025-01-31 15:00:00,411.54,411.54,410.32,411.16,70357.0,406.3015,406.3015,405.0971,405.9264,70357.0
2025-01-31 15:30:00,411.25,412.7,410.96,412.04,220038.0,406.0152,407.4468,405.7289,406.7952,220038.0
2025-02-03 09:30:00,406.12,407.89,401.01,403.55,284942.0,400.9505,402.698,395.9056,398.4132,284942.0
2025-02-03 10:00:00,403.4,407.7,402.45,407.48,146476.0,398.2651,402.5104,397.3272,402.2932,146476.0
2025-02-03 10:30:00,407.22,409.97,407.12,409.66,110963.0,402.0365,404.7515,401.9378,404.4455,110963.0
2025-02-03 11:00:00,409.7,410.45,407.36,409.73,67276.0,404.485,405.2254,402.1747,404.5146,67276.0
2025-02-03 11:30:00,409.74,410.9,409.47,410.09,63681.0,404.5244,405.6697,404.2579,404.87,63681.0
2025-02-03 12:00:00,409.83,410.98,409.32,409.81,47594.0,404.6133,405.7487,404.1098,404.5936,47594.0
2025-02-03 12:30:00,409.74,410.11,408.89,409.93,43900.0,404.5244,404.8897,403.6853,404.712,43900.0
2025-02-03 13:00:00,409.62,410.7,408.82,410.07,40414.0,404.406,405.4722,403.6162,404.8502,40414.0
2025-02-03 13:30:00,410.26,411.11,409.91,411.0,53643.0,405.0378,405.877,404.6923,405.7684,53643.0
2025-02-03 14:00:00,411.02,411.9,410.76,410.83,74773.0,405.7881,406.6569,405.5315,405.6006,74773.0
2025-02-03 14:30:00,410.83,411.34,410.65,410.91,43731.0,405.6006,406.1041,405.4229,405.6795,43731.0
2025-02-03 15:00:00,410.89,410.89,409.37,409.37,71376.0,405.6598,405.6598,404.1592,404.1592,71376.0
2025-02-03 15:30:00,409.37,409.98,408.71,408.94,203090.0,404.1592,404.7614,403.5076,403.7346,203090.0
2025-02-04 09:30:00,409.51,409.51,406.08,407.67,128656.0,404.2974,404.2974,400.911,402.4808,128656.0
2025-02-04 10:00:00,407.53,408.91,406.67,407.38,70132.0,402.3426,403.705,401.4935,402.1945,70132.0
2025-02-04 10:30:00,407.48,408.9,407.31,408.37,34603.0,402.2932,403.6951,402.1254,403.1719,34603.0
2025-02-04 11:00:00,408.5,409.72,408.5,409.6,39243.0,403.3002,404.5047,403.3002,404.3862,39243.0
2025-02-04 11:30:00,409.66,409.93,408.71,409.46,38054.0,404.4455,404.712,403.5076,404.248,38054.0
2025-02-04 12:00:00,409.57,410.35,409.45,409.7,35343.0,404.3566,405.1267,404.2381,404.485,35343.0
2025-02-04 12:30:00,409.88,410.23,409.47,410.16,41813.0,404.6627,405.0082,404.2579,404.9391,41813.0
2025-02-04 13:00:00,410.2,410.7,410.0,410.14,34652.0,404.9786,405.4722,404.7811,404.9194,34652.0
2025-02-04 13:30:00,410.19,410.29,409.38,409.63,36774.0,404.9687,405.0674,404.169,404.4158,36774.0
2025-02-04 14:00:00,409.72,411.34,409.71,410.88,45292.0,404.5047,406.1041,404.4948,405.6499,45292.0
2025-02-04 14:30:00,410.92,411.6,410.89,411.43,62046.0,405.6894,406.3608,405.6598,406.1929,62046.0
2025-02-04 15:00:00,411.41,411.52,411.02,411.49,46454.0,406.1732,406.2818,405.7881,406.2522,46454.0
2025-02-04 15:30:00,411.47,412.58,411.17,411.49,132319.0,406.2324,407.3283,405.9362,406.2522,132319.0
2025-02-05 09:30:00,415.15,415.15,408.62,409.11,86177.0,409.8656,409.8656,403.4187,403.9025,86177.0
2025-02-05 10:00:00,409.33,411.01,408.14,410.84,64240.0,404.1197,405.7783,402.9448,405.6104,64240.0
2025-02-05 10:30:00,410.78,411.89,410.48,411.78,49654.0,405.5512,406.6471,405.255,406.5385,49654.0
2025-02-05 11:00:00,411.65,412.29,410.96,412.03,44277.0,406.4101,407.042,405.7289,406.7853,44277.0
2025-02-05 11:30:00,412.1,413.06,412.0,412.71,45180.0,406.8544,407.8022,406.7557,407.4566,45180.0
2025-02-05 12:00:00,412.61,412.78,411.93,411.95,43293.0,407.3579,407.5257,406.6866,406.7063,43293.0
2025-02-05 12:30:00,411.98,413.0,411.98,412.89,23342.0,406.7359,407.7429,406.7359,407.6343,23342.0
2025-02-05 13:00:00,412.89,413.35,412.59,412.86,26629.0,407.6343,408.0885,407.3382,407.6047,26629.0
2025-02-05 13:30:00,412.94,413.89,412.63,413.25,47861.0,407.6837,408.6216,407.3777,407.9898,47861.0
2025-02-05 14:00:00,413.19,414.8,413.19,414.23,47900.0,407.9305,409.52,407.9305,408.9573,47900.0
2025-02-05 14:30:00,414.31,414.41,414.0,414.19,41472.0,409.0363,409.135,408.7302,408.9178,41472.0
2025-02-05 15:00:00,414.28,414.53,413.91,414.03,53993.0,409.0067,409.2535,408.6414,408.7598,53993.0
2025-02-05 15:30:00,413.94,414.4,413.76,413.97,206670.0,408.671,409.1251,408.4933,408.7006,206670.0
2025-02-06 09:30:00,414.91,417.79,414.91,415.6,116059.0,409.6286,412.472,409.6286,410.3099,116059.0
2025-02-06 10:00:00,415.62,415.79,414.27,415.05,45458.0,410.3296,410.4974,408.9968,409.7669,45458.0
2025-02-06 10:30:00,414.88,415.86,413.81,415.68,49772.0,409.599,410.5665,408.5426,410.3888,49772.0
2025-02-06 11:00:00,415.55,416.78,415.41,416.0,36152.0,410.2605,411.4748,410.1223,410.7048,36152.0
2025-02-06 11:30:00,415.94,415.95,414.57,414.98,31980.0,410.6455,410.6554,409.293,409.6977,31980.0
2025-02-06 12:00:00,414.98,415.13,414.55,414.8,22640.0,409.6977,409.8458,409.2732,409.52,22640.0
2025-02-06 12:30:00,414.74,415.4,414.59,414.96,20880.0,409.4608,410.1124,409.3127,409.678,20880.0
2025-02-06 13:00:00,414.83,415.06,414.22,414.41,25079.0,409.5497,409.7767,408.9474,409.135,25079.0
2025-02-06 13:30:00,414.53,414.83,413.87,414.24,32362.0,409.2535,409.5497,408.6019,408.9672,32362.0
2025-02-06 14:00:00,414.11,414.5,413.51,413.62,24619.0,408.8388,409.2239,408.2465,408.3551,24619.0
2025-02-06 14:30:00,413.7,414.05,413.0,413.91,28500.0,408.434,408.7796,407.7429,408.6414,28500.0
2025-02-06 15:00:00,413.79,414.09,413.3,413.8,41821.0,408.5229,408.8191,408.0391,408.5328,41821.0
2025-02-06 15:30:00,413.85,415.13,413.43,414.14,93708.0,408.5821,409.8458,408.1675,408.8684,93708.0
2025-02-07 09:30:00,413.2,414.29,411.75,414.29,73817.0,407.9404,409.0165,406.5089,409.0165,73817.0
2025-02-07 10:00:00,414.1,414.16,409.72,409.91,145209.0,408.8289,408.8882,404.5047,404.6923,145209.0
2025-02-07 10:30:00,409.91,410.34,406.92,407.44,78165.0,404.6923,405.1168,401.7403,402.2537,78165.0
2025-02-07 11:00:00,407.52,409.27,406.88,407.53,76498.0,402.3327,404.0604,401.7008,402.3426,76498.0
2025-02-07 11:30:00,407.52,408.87,407.5,407.63,67367.0,402.3327,403.6655,402.313,402.4413,67367.0
2025-02-07 12:00:00,407.52,408.51,407.34,407.64,17903.0,402.3327,403.3101,402.155,402.4512,17903.0
2025-02-07 12:30:00,407.29,408.08,407.24,407.72,19345.0,402.1056,402.8856,402.0563,402.5302,19345.0
2025-02-07 13:00:00,407.8,409.15,407.48,408.69,19079.0,402.6091,403.942,402.2932,403.4878,19079.0
2025-02-07 13:30:00,408.68,409.09,408.0,408.0,62606.0,403.4779,403.8827,402.8066,402.8066,62606.0
2025-02-07 14:00:00,408.06,408.42,407.38,407.98,42609.0,402.8658,403.2212,402.1945,402.7868,42609.0
2025-02-07 14:30:00,407.94,408.34,407.57,407.58,61450.0,402.7474,403.1423,402.3821,402.3919,61450.0
2025-02-07 15:00:00,407.6,407.79,406.83,406.99,46136.0,402.4117,402.5993,401.6515,401.8094,46136.0
2025-02-07 15:30:00,406.99,407.47,406.5,407.44,170784.0,401.8094,402.2833,401.3257,402.2537,170784.0
2025-02-10 09:30:00,410.64,412.36,408.79,409.56,124826.0,405.413,407.1111,403.5865,404.3467,124826.0
2025-02-10 10:00:00,409.7,412.23,409.48,411.62,70227.0,404.485,406.9827,404.2678,406.3805,70227.0
2025-02-10 10:30:00,411.91,414.58,411.64,413.17,64111.0,406.6668,409.3028,406.4003,407.9108,64111.0
2025-02-10 11:00:00,413.25,413.75,412.1,412.24,66916.0,407.9898,408.4834,406.8544,406.9926,66916.0
2025-02-10 11:30:00,412.4,413.33,411.53,412.94,37954.0,407.1506,408.0687,406.2917,407.6837,37954.0
2025-02-10 12:00:00,413.04,413.59,412.44,413.07,31222.0,407.7824,408.3254,407.1901,407.8121,31222.0
2025-02-10 12:30:00,413.28,413.61,413.0,413.24,33774.0,408.0194,408.3452,407.7429,407.9799,33774.0
2025-02-10 13:00:00,413.22,414.45,413.03,413.62,63236.0,407.9601,409.1745,407.7726,408.3551,63236.0
2025-02-10 13:30:00,413.57,413.92,413.17,413.77,43850.0,408.3057,408.6512,407.9108,408.5031,43850.0
2025-02-10 14:00:00,413.63,414.4,413.6,414.25,33369.0,408.3649,409.1251,408.3353,408.977,33369.0
2025-02-10 14:30:00,414.19,414.41,414.0,414.24,34807.0,408.9178,409.135,408.7302,408.9672,34807.0
2025-02-10 15:00:00,414.31,414.46,414.06,414.25,52195.0,409.0363,409.1844,408.7895,408.977,52195.0
2025-02-10 15:30:00,414.25,414.95,413.46,414.09,203107.0,408.977,409.6681,408.1971,408.8191,203107.0
2025-02-11 09:30:00,414.0,415.19,412.74,415.01,72510.0,408.7302,409.9051,407.4863,409.7274,72510.0
2025-02-11 10:00:00,414.97,415.16,413.62,414.8,48620.0,409.6879,409.8755,408.3551,409.52,48620.0
2025-02-11 10:30:00,414.67,416.13,414.23,415.94,37704.0,409.3917,410.8331,408.9573,410.6455,37704.0
2025-02-11 11:00:00,416.16,416.57,415.39,415.57,42257.0,410.8627,411.2675,410.1025,410.2802,42257.0
2025-02-11 11:30:00,415.45,415.59,414.44,414.65,50153.0,410.1618,410.3,409.1646,409.3719,50153.0
2025-02-11 12:00:00,414.51,414.86,413.99,414.2,32635.0,409.2337,409.5793,408.7203,408.9277,32635.0
2025-02-11 12:30:00,414.44,414.6,413.26,413.68,38769.0,409.1646,409.3226,407.9996,408.4143,38769.0
2025-02-11 13:00:00,413.63,414.68,413.6,414.22,17799.0,408.3649,409.4016,408.3353,408.9474,17799.0
2025-02-11 13:30:00,414.25,414.85,414.0,414.21,21016.0,408.977,409.5694,408.7302,408.9375,21016.0
2025-02-11 14:00:00,413.98,414.57,413.98,414.23,35133.0,408.7105,409.293,408.7105,408.9573,35133.0
2025-02-11 14:30:00,414.26,415.26,414.05,414.76,31456.0,408.9869,409.9742,408.7796,409.4805,31456.0
2025-02-11 15:00:00,414.99,415.41,414.67,415.4,27905.0,409.7076,410.1223,409.3917,410.1124,27905.0
2025-02-11 15:30:00,415.46,416.57,415.41,416.34,113107.0,410.1716,411.2675,410.1223,411.0404,113107.0
2025-02-12 09:30:00,408.58,409.65,402.12,405.18,322077.0,403.3792,404.4356,397.0014,400.0225,322077.0
2025-02-12 10:00:00,405.04,406.39,403.15,406.03,149239.0,399.8843,401.2171,398.0183,400.8617,149239.0
2025-02-12 10:30:00,406.14,406.88,405.51,406.49,69111.0,400.9703,401.7008,400.3483,401.3158,69111.0
2025-02-12 11:00:00,406.27,406.4,403.43,404.27,80880.0,401.0986,401.227,398.2948,399.1241,80880.0
2025-02-12 11:30:00,404.31,408.5,404.31,407.85,98106.0,399.1636,403.3002,399.1636,402.6585,98106.0
2025-02-12 12:00:00,407.83,408.28,407.29,407.98,52446.0,402.6388,403.083,402.1056,402.7868,52446.0
2025-02-12 12:30:00,407.98,408.19,407.41,408.03,39863.0,402.7868,402.9942,402.2241,402.8362,39863.0
2025-02-12 13:00:00,408.05,408.49,406.67,406.77,47517.0,402.856,403.2904,401.4935,401.5922,47517.0
2025-02-12 13:30:00,406.76,407.9,405.85,405.86,68542.0,401.5824,402.7079,400.684,400.6938,68542.0
2025-02-12 14:00:00,406.04,407.25,405.61,406.41,110659.0,400.8715,402.0661,400.447,401.2368,110659.0
2025-02-12 14:30:00,406.27,406.88,405.24,405.25,75201.0,401.0986,401.7008,400.0817,400.0916,75201.0
2025-02-12 15:00:00,405.37,405.52,404.73,405.38,81019.0,400.2101,400.3582,399.5782,400.2199,81019.0
2025-02-12 15:30:00,405.4,407.26,405.14,407.11,310005.0,400.2397,402.076,399.983,401.9279,310005.0
2025-02-13 09:30:00,408.71,410.38,407.49,408.06,175157.0,403.5076,405.1563,402.3031,402.8658,175157.0
2025-02-13 10:00:00,408.28,409.5,408.03,409.13,91901.0,403.083,404.2875,402.8362,403.9222,91901.0
2025-02-13 10:30:00,409.13,411.51,408.66,410.23,92936.0,403.9222,406.2719,403.4582,405.0082,92936.0
2025-02-13 11:00:00,410.23,412.43,410.18,410.89,87708.0,405.0082,407.1802,404.9588,405.6598,87708.0
2025-02-13 11:30:00,410.94,411.42,410.5,410.98,45569.0,405.7092,406.1831,405.2748,405.7487,45569.0
2025-02-13 12:00:00,410.89,411.62,410.5,411.28,60571.0,405.6598,406.3805,405.2748,406.0448,60571.0
2025-02-13 12:30:00,411.38,411.55,409.94,409.94,49552.0,406.1436,406.3114,404.7219,404.7219,49552.0
2025-02-13 13:00:00,410.03,410.03,408.9,409.7,133784.0,404.8108,404.8108,403.6951,404.485,133784.0
2025-02-13 13:30:00,409.96,410.5,409.4,410.42,47600.0,404.7416,405.2748,404.1888,405.1958,47600.0
2025-02-13 14:00:00,410.39,412.31,410.26,411.93,174068.0,405.1662,407.0617,405.0378,406.6866,174068.0
2025-02-13 14:30:00,411.93,412.6,411.8,411.94,85642.0,406.6866,407.348,406.5582,406.6964,85642.0
2025-02-13 15:00:00,412.01,412.96,411.92,412.91,110893.0,406.7655,407.7035,406.6767,407.6541,110893.0
2025-02-13 15:30:00,412.85,412.98,411.11,412.52,280294.0,407.5949,407.7232,405.877,407.2691,280294.0
2025-02-14 09:30:00,415.0,418.0,414.62,416.0,137078.0,409.7175,412.6793,409.3423,410.7048,137078.0
2025-02-14 10:00:00,415.97,416.17,412.93,413.14,127890.0,410.6751,410.8726,407.6738,407.8812,127890.0
2025-02-14 10:30:00,413.15,413.7,411.46,411.55,149329.0,407.891,408.434,406.2225,406.3114,149329.0
2025-02-14 11:00:00,411.32,412.66,411.07,411.58,101267.0,406.0843,407.4073,405.8375,406.341,101267.0
2025-02-14 11:30:00,411.61,412.13,410.85,411.74,82558.0,406.3706,406.884,405.6203,406.499,82558.0
2025-02-14 12:00:00,411.74,411.95,410.85,411.26,86565.0,406.499,406.7063,405.6203,406.0251,86565.0
2025-02-14 12:30:00,411.17,411.76,409.74,410.38,85679.0,405.9362,406.5187,404.5244,405.1563,85679.0
2025-02-14 13:00:00,410.38,410.94,410.08,410.66,40072.0,405.1563,405.7092,404.8601,405.4327,40072.0
2025-02-14 13:30:00,410.57,410.75,410.01,410.06,46798.0,405.3439,405.5216,404.791,404.8404,46798.0
2025-02-14 14:00:00,410.04,410.32,409.05,409.05,53154.0,404.8206,405.0971,403.8432,403.8432,53154.0
2025-02-14 14:30:00,409.12,409.79,408.71,409.26,62124.0,403.9123,404.5738,403.5076,404.0506,62124.0
2025-02-14 15:00:00,409.22,409.49,408.9,408.94,50944.0,404.0111,404.2776,403.6951,403.7346,50944.0
2025-02-14 15:30:00,408.99,410.0,408.55,409.4,205785.0,403.784,404.7811,403.3496,404.1888,205785.0
2025-02-18 09:30:00,408.31,408.87,404.13,405.79,180795.0,403.1126,403.6655,398.9859,400.6247,180795.0
2025-02-18 10:00:00,405.8,405.97,403.86,404.91,75506.0,400.6346,400.8024,398.7193,399.7559,75506.0
2025-02-18 10:30:00,404.94,405.87,404.58,405.6,81312.0,399.7855,400.7037,399.4301,400.4371,81312.0
2025-02-18 11:00:00,405.6,405.79,402.87,403.13,122115.0,400.4371,400.6247,397.7419,397.9986,122115.0
2025-02-18 11:30:00,403.05,403.13,402.33,402.72,121689.0,397.9196,397.9986,397.2088,397.5938,121689.0
2025-02-18 12:00:00,402.72,403.03,402.02,402.65,78806.0,397.5938,397.8999,396.9027,397.5247,78806.0
2025-02-18 12:30:00,402.55,402.65,401.91,401.98,81861.0,397.426,397.5247,396.7941,396.8632,81861.0
2025-02-18 13:00:00,402.13,402.26,401.74,402.02,55238.0,397.0113,397.1397,396.6263,396.9027,55238.0
2025-02-18 13:30:00,402.1,402.15,401.42,401.47,67518.0,396.9817,397.0311,396.3103,396.3597,67518.0
2025-02-18 14:00:00,401.55,401.71,400.22,400.81,85923.0,396.4387,396.5967,395.1256,395.7081,85923.0
2025-02-18 14:30:00,400.85,401.65,400.74,400.98,55022.0,395.7476,396.5374,395.639,395.8759,55022.0
2025-02-18 15:00:00,401.03,401.85,400.48,401.5,65709.0,395.9253,396.7349,395.3823,396.3893,65709.0
2025-02-18 15:30:00,401.41,403.36,401.34,403.24,266597.0,396.3005,398.2257,396.2314,398.1072,266597.0
2025-02-19 09:30:00,397.22,397.77,394.48,397.57,271626.0,392.1638,392.7068,389.4587,392.5094,271626.0
2025-02-19 10:00:00,397.57,398.64,396.57,397.01,170141.0,392.5094,393.5657,391.5221,391.9565,170141.0
2025-02-19 10:30:00,396.75,397.27,395.04,395.68,133823.0,391.6998,392.2132,390.0116,390.6434,133823.0
2025-02-19 11:00:00,395.81,396.1,394.9,395.24,104923.0,390.7718,391.0581,389.8733,390.209,104923.0
2025-02-19 11:30:00,395.3,395.3,393.76,393.93,139494.0,390.2682,390.2682,388.7479,388.9157,139494.0
2025-02-19 12:00:00,393.94,394.8,393.33,393.53,111855.0,388.9256,389.7746,388.3233,388.5208,111855.0
2025-02-19 12:30:00,393.66,394.33,392.93,394.09,86321.0,388.6491,389.3106,387.9284,389.0737,86321.0
2025-02-19 13:00:00,394.08,394.54,393.77,394.34,90576.0,389.0638,389.5179,388.7577,389.3205,90576.0
2025-02-19 13:30:00,394.27,394.84,394.21,394.39,66340.0,389.2514,389.8141,389.1921,389.3698,66340.0
2025-02-19 14:00:00,394.33,395.8,394.33,395.73,91638.0,389.3106,390.7619,389.3106,390.6928,91638.0
2025-02-19 14:30:00,395.65,395.91,395.13,395.29,98741.0,390.6138,390.8705,390.1004,390.2584,98741.0
2025-02-19 15:00:00,395.28,395.35,394.23,394.68,101355.0,390.2485,390.3176,389.2119,389.6561,101355.0
2025-02-19 15:30:00,394.67,395.45,394.35,395.38,354502.0,389.6463,390.4163,389.3303,390.3472,354502.0
2025-02-20 09:30:00,393.0,394.69,391.5,392.51,211480.0,387.9975,389.666,386.5166,387.5138,211480.0
2025-02-20 10:00:00,392.73,392.96,391.3,392.43,121198.0,387.731,387.958,386.3192,387.4348,121198.0
2025-02-20 10:30:00,392.31,393.45,392.2,392.82,82434.0,387.3163,388.4418,387.2077,387.8198,82434.0
2025-02-20 11:00:00,392.72,392.72,391.77,392.15,81913.0,387.7211,387.7211,386.7832,387.1583,81913.0
2025-02-20 11:30:00,392.12,392.12,391.2,391.35,69025.0,387.1287,387.1287,386.2204,386.3685,69025.0
2025-02-20 12:00:00,391.22,392.36,391.1,392.28,75320.0,386.2402,387.3657,386.1217,387.2867,75320.0
2025-02-20 12:30:00,392.28,393.33,392.18,392.35,74363.0,387.2867,388.3233,387.188,387.3558,74363.0
2025-02-20 13:00:00,392.35,392.84,392.0,392.45,48486.0,387.3558,387.8396,387.0103,387.4545,48486.0
2025-02-20 13:30:00,392.51,393.94,392.51,393.03,41366.0,387.5138,388.9256,387.5138,388.0271,41366.0
2025-02-20 14:00:00,393.01,393.72,392.79,393.1,49487.0,388.0074,388.7084,387.7902,388.0963,49487.0
2025-02-20 14:30:00,393.1,394.44,392.76,393.72,55605.0,388.0963,389.4192,387.7606,388.7084,55605.0
2025-02-20 15:00:00,393.55,393.99,393.23,393.68,54884.0,388.5405,388.9749,388.2246,388.6689,54884.0
2025-02-20 15:30:00,393.68,394.76,393.1,394.63,213246.0,388.6689,389.7351,388.0963,389.6068,213246.0
2025-02-21 09:30:00,396.4,397.82,393.19,393.19,286965.0,391.3542,392.7562,388.1851,388.1851,286965.0
2025-02-21 10:00:00,393.12,394.0,392.07,392.2,78707.0,388.116,388.9848,387.0794,387.2077,78707.0
2025-02-21 10:30:00,392.26,392.93,390.56,391.44,92643.0,387.2669,387.9284,385.5886,386.4574,92643.0
2025-02-21 11:00:00,391.46,391.62,389.64,390.76,83030.0,386.4771,386.6351,384.6803,385.786,83030.0
2025-02-21 11:30:00,390.75,391.33,389.58,390.44,75845.0,385.7762,386.3488,384.6211,385.4701,75845.0
2025-02-21 12:00:00,390.39,390.5,388.29,388.58,87407.0,385.4207,385.5293,383.3475,383.6338,87407.0
2025-02-21 12:30:00,388.53,388.57,387.27,387.38,110209.0,383.5844,383.6239,382.3405,382.4491,110209.0
2025-02-21 13:00:00,387.34,388.33,386.69,387.68,121012.0,382.4096,383.387,381.7678,382.7452,121012.0
2025-02-21 13:30:00,387.64,387.78,386.6,386.77,118445.0,382.7058,382.844,381.679,381.8468,118445.0
2025-02-21 14:00:00,386.61,387.78,384.86,385.37,132603.0,381.6889,382.844,379.9611,380.4646,132603.0
2025-02-21 14:30:00,385.37,385.86,384.85,385.33,113326.0,380.4646,380.9484,379.9513,380.4252,113326.0
2025-02-21 15:00:00,385.25,385.88,384.65,385.26,190448.0,380.3462,380.9682,379.7538,380.356,190448.0
2025-02-21 15:30:00,385.32,385.91,383.9,385.51,518335.0,380.4153,380.9978,379.0134,380.6029,518335.0
2025-02-24 09:30:00,386.09,386.55,378.2,381.48,454211.0,381.1755,381.6296,373.3859,376.6242,454211.0
2025-02-24 10:00:00,381.74,383.69,381.34,383.15,226371.0,376.8809,378.806,376.4859,378.2729,226371.0
2025-02-24 10:30:00,383.03,383.4,381.48,382.58,155100.0,378.1544,378.5197,376.6242,377.7102,155100.0
2025-02-24 11:00:00,382.43,383.65,382.28,383.21,129992.0,377.5621,378.7665,377.414,378.3321,129992.0
2025-02-24 11:30:00,383.38,384.11,383.09,383.3,142918.0,378.5,379.2207,378.2137,378.421,142918.0
2025-02-24 12:00:00,383.29,383.88,382.34,383.7,153262.0,378.4111,378.9936,377.4732,378.8159,153262.0
2025-02-24 12:30:00,383.69,385.13,383.52,384.73,74156.0,378.806,380.2277,378.6382,379.8328,74156.0
2025-02-24 13:00:00,384.69,384.99,384.0,384.21,90377.0,379.7933,380.0895,379.1121,379.3194,90377.0
2025-02-24 13:30:00,384.45,384.96,383.72,383.91,117516.0,379.5564,380.0599,378.8356,379.0232,117516.0
2025-02-24 14:00:00,383.91,384.48,383.64,383.8,83929.0,379.0232,379.586,378.7567,378.9146,83929.0
2025-02-24 14:30:00,383.79,384.18,382.51,382.66,80698.0,378.9048,379.2898,377.6411,377.7891,80698.0
2025-02-24 15:00:00,382.66,383.86,381.9,383.18,179692.0,377.7891,378.9739,377.0388,378.3025,179692.0
2025-02-24 15:30:00,383.05,383.99,380.43,382.93,697666.0,378.1742,379.1022,375.5875,378.0557,697666.0
2025-02-25 09:30:00,385.0,394.5,384.19,393.05,751464.0,380.0994,389.4784,379.2997,388.0469,751464.0
2025-02-25 10:00:00,393.0,395.88,392.0,395.07,293194.0,387.9975,390.8409,387.0103,390.0412,293194.0
2025-02-25 10:30:00,394.59,397.65,393.83,396.74,233034.0,389.5673,392.5883,388.817,391.6899,233034.0
2025-02-25 11:00:00,396.93,396.93,395.01,395.78,141420.0,391.8775,391.8775,389.9819,390.7421,141420.0
2025-02-25 11:30:00,395.5,397.15,393.84,396.69,132060.0,390.4657,392.0947,388.8268,391.6406,132060.0
2025-02-25 12:00:00,396.41,398.49,395.53,398.3,134548.0,391.3641,393.4176,390.4953,393.2301,134548.0
2025-02-25 12:30:00,398.2,401.0,397.33,400.19,193548.0,393.1313,395.8957,392.2724,395.096,193548.0
2025-02-25 13:00:00,400.38,401.01,397.36,397.39,171234.0,395.2836,395.9056,392.302,392.3316,171234.0
2025-02-25 13:30:00,397.67,399.59,396.49,396.77,136662.0,392.6081,394.5036,391.4431,391.7195,136662.0
2025-02-25 14:00:00,396.77,397.19,393.1,394.03,200380.0,391.7195,392.1342,388.0963,389.0144,200380.0
2025-02-25 14:30:00,394.27,395.59,393.38,394.06,122668.0,389.2514,390.5546,388.3727,389.044,122668.0
2025-02-25 15:00:00,394.25,395.71,393.68,394.36,191898.0,389.2316,390.673,388.6689,389.3402,191898.0
2025-02-25 15:30:00,394.5,395.0,391.62,393.12,384298.0,389.4784,389.9721,386.6351,388.116,384298.0
2025-02-26 09:30:00,395.24,397.2,388.56,391.82,391811.0,390.209,392.1441,383.614,386.8325,391811.0
2025-02-26 10:00:00,391.79,396.39,390.94,395.41,207726.0,386.8029,391.3444,385.9637,390.3768,207726.0
2025-02-26 10:30:00,395.66,398.87,395.64,396.42,158129.0,390.6237,393.7928,390.6039,391.374,158129.0
2025-02-26 11:00:00,396.48,397.1,395.1,396.58,113080.0,391.4332,392.0453,390.0708,391.532,113080.0
2025-02-26 11:30:00,396.55,398.18,395.77,395.88,106429.0,391.5023,393.1116,390.7323,390.8409,106429.0
2025-02-26 12:00:00,395.82,396.87,395.4,396.32,97653.0,390.7816,391.8183,390.367,391.2753,97653.0
2025-02-26 12:30:00,396.36,396.37,394.08,394.4,99821.0,391.3148,391.3246,389.0638,389.3797,99821.0
2025-02-26 13:00:00,394.38,394.87,391.93,392.09,77728.0,389.36,389.8437,386.9411,387.0991,77728.0
2025-02-26 13:30:00,392.15,392.46,389.84,390.68,81014.0,387.1583,387.4644,384.8777,385.7071,81014.0
2025-02-26 14:00:00,390.71,392.38,389.3,391.65,160528.0,385.7367,387.3854,384.3446,386.6647,160528.0
2025-02-26 14:30:00,391.5,392.3,390.56,390.66,65387.0,386.5166,387.3064,385.5886,385.6873,65387.0
2025-02-26 15:00:00,390.69,391.45,390.35,390.89,88565.0,385.7169,386.4673,385.3813,385.9144,88565.0
2025-02-26 15:30:00,390.76,392.49,390.3,390.51,273397.0,385.786,387.494,385.3319,385.5392,273397.0
2025-02-27 09:30:00,389.91,393.69,388.32,393.05,229171.0,384.9469,388.6787,383.3771,388.0469,229171.0
2025-02-27 10:00:00,393.23,395.22,392.15,394.85,161970.0,388.2246,390.1893,387.1583,389.824,161970.0
2025-02-27 10:30:00,394.73,395.05,394.0,394.22,92914.0,389.7055,390.0214,388.9848,389.202,92914.0
2025-02-27 11:00:00,394.05,395.47,393.1,393.35,53541.0,389.0342,390.4361,388.0963,388.3431,53541.0
2025-02-27 11:30:00,393.22,394.4,391.92,391.97,68008.0,388.2147,389.3797,386.9313,386.9806,68008.0
2025-02-27 12:00:00,391.97,393.77,391.67,393.72,63290.0,386.9806,388.7577,386.6845,388.7084,63290.0
2025-02-27 12:30:00,393.72,394.43,392.6,392.77,80461.0,388.7084,389.4093,387.6026,387.7705,80461.0
2025-02-27 13:00:00,392.87,393.81,391.87,393.4,77980.0,387.8692,388.7972,386.8819,388.3924,77980.0
2025-02-27 13:30:00,393.48,393.94,393.17,393.71,65942.0,388.4714,388.9256,388.1654,388.6985,65942.0
2025-02-27 14:00:00,393.76,393.76,391.0,391.0,82008.0,388.7479,388.7479,386.023,386.023,82008.0
2025-02-27 14:30:00,390.97,391.5,390.16,391.18,105236.0,385.9934,386.5166,385.1937,386.2007,105236.0
2025-02-27 15:00:00,390.91,391.13,389.99,390.12,64990.0,385.9341,386.1513,385.0258,385.1542,64990.0
2025-02-27 15:30:00,390.16,390.89,389.96,390.55,192656.0,385.1937,385.9144,384.9962,385.5787,192656.0
2025-02-28 09:30:00,393.72,395.99,392.65,394.22,261482.0,388.7084,390.9495,387.652,389.202,261482.0
2025-02-28 10:00:00,394.23,394.76,391.88,392.64,93634.0,389.2119,389.7351,386.8918,387.6421,93634.0
2025-02-28 10:30:00,392.53,393.65,392.52,393.52,59264.0,387.5335,388.6393,387.5236,388.5109,59264.0
2025-02-28 11:00:00,393.63,393.75,391.44,391.59,88628.0,388.6195,388.738,386.4574,386.6055,88628.0
2025-02-28 11:30:00,391.44,394.24,391.39,393.12,76438.0,386.4574,389.2217,386.408,388.116,76438.0
2025-02-28 12:00:00,393.08,394.03,392.89,393.21,60213.0,388.0765,389.0144,387.8889,388.2049,60213.0
2025-02-28 12:30:00,393.34,393.34,390.85,391.14,45596.0,388.3332,388.3332,385.8749,386.1612,45596.0
2025-02-28 13:00:00,391.12,391.55,390.28,391.15,58975.0,386.1415,386.566,385.3121,386.1711,58975.0
2025-02-28 13:30:00,391.07,392.32,390.71,390.94,56480.0,386.0921,387.3262,385.7367,385.9637,56480.0
2025-02-28 14:00:00,390.9,392.31,390.88,392.02,60898.0,385.9243,387.3163,385.9045,387.03,60898.0
2025-02-28 14:30:00,391.87,393.15,391.68,392.72,72565.0,386.8819,388.1456,386.6943,387.7211,72565.0
2025-02-28 15:00:00,392.79,393.74,392.67,393.64,76433.0,387.7902,388.7281,387.6717,388.6294,76433.0
2025-02-28 15:30:00,393.52,396.87,392.91,396.45,373737.0,388.5109,391.8183,387.9087,391.4036,373737.0
2025-03-03 09:30:00,396.95,397.07,394.42,396.38,179516.0,391.8972,392.0157,389.3994,391.3345,179516.0
2025-03-03 10:00:00,396.01,396.15,393.84,395.23,97456.0,390.9692,391.1074,388.8268,390.1991,97456.0
2025-03-03 10:30:00,395.27,395.91,393.37,393.38,64059.0,390.2386,390.8705,388.3628,388.3727,64059.0
2025-03-03 11:00:00,393.62,393.82,392.77,392.86,57865.0,388.6096,388.8071,387.7705,387.8593,57865.0
2025-03-03 11:30:00,392.84,393.53,392.05,393.49,71883.0,387.8396,388.5208,387.0596,388.4813,71883.0
2025-03-03 12:00:00,393.42,394.53,393.28,393.94,46547.0,388.4122,389.508,388.274,388.9256,46547.0
2025-03-03 12:30:00,393.94,394.25,392.86,393.24,38231.0,388.9256,389.2316,387.8593,388.2345,38231.0
2025-03-03 13:00:00,393.16,393.44,390.26,390.62,65135.0,388.1555,388.4319,385.2924,385.6478,65135.0
2025-03-03 13:30:00,390.83,392.29,390.32,391.69,58361.0,385.8551,387.2966,385.3516,386.7042,58361.0
2025-03-03 14:00:00,391.59,392.13,391.06,391.25,44686.0,386.6055,387.1386,386.0822,386.2698,44686.0
2025-03-03 14:30:00,391.21,392.99,389.8,389.97,70819.0,386.2303,387.9877,384.8383,385.0061,70819.0
2025-03-03 15:00:00,389.8,389.88,387.46,387.6,100073.0,384.8383,384.9172,382.528,382.6663,100073.0
2025-03-03 15:30:00,387.48,389.7,386.47,389.55,309794.0,382.5478,384.7395,381.5506,384.5914,309794.0
2025-03-04 09:30:00,386.15,387.96,381.77,382.95,315534.0,381.2347,383.0217,376.9105,378.0755,315534.0
2025-03-04 10:00:00,382.86,384.15,380.12,382.0,155305.0,377.9866,379.2602,375.2815,377.1375,155305.0
2025-03-04 10:30:00,382.0,382.94,380.0,380.51,70136.0,377.1375,378.0656,375.163,375.6665,70136.0
2025-03-04 11:00:00,380.59,380.82,378.9,379.61,83067.0,375.7455,375.9726,374.077,374.778,83067.0
2025-03-04 11:30:00,379.46,380.72,378.9,380.14,118882.0,374.6299,375.8738,374.077,375.3012,118882.0
2025-03-04 12:00:00,380.28,381.68,379.14,381.23,93132.0,375.4394,376.8216,374.3139,376.3773,93132.0
2025-03-04 12:30:00,381.21,382.14,380.84,381.58,73538.0,376.3576,377.2758,375.9923,376.7229,73538.0
2025-03-04 13:00:00,381.54,384.14,381.32,382.83,56289.0,376.6834,379.2503,376.4662,377.957,56289.0
2025-03-04 13:30:00,382.56,385.25,382.24,384.87,58920.0,377.6904,380.3462,377.3745,379.971,58920.0
2025-03-04 14:00:00,384.87,385.84,384.12,384.31,92156.0,379.971,380.9287,379.2306,379.4181,92156.0
2025-03-04 14:30:00,384.31,385.35,383.62,385.35,73163.0,379.4181,380.4449,378.7369,380.4449,73163.0
2025-03-04 15:00:00,385.45,386.21,384.37,385.21,50049.0,380.5436,381.294,379.4774,380.3067,50049.0
2025-03-04 15:30:00,385.32,385.35,380.62,381.81,246333.0,380.4153,380.4449,375.7751,376.95,246333.0
2025-03-05 09:30:00,379.0,382.75,378.01,381.58,212316.0,374.1757,377.878,373.1983,376.7229,212316.0
2025-03-05 10:00:00,381.78,383.98,381.78,382.47,102717.0,376.9203,379.0923,376.9203,377.6016,102717.0
2025-03-05 10:30:00,382.48,384.04,382.43,383.07,66864.0,377.6114,379.1516,377.5621,378.1939,66864.0
2025-03-05 11:00:00,383.18,383.18,380.93,381.71,66946.0,378.3025,378.3025,376.0812,376.8512,66946.0
2025-03-05 11:30:00,381.54,383.56,381.36,383.35,82608.0,376.6834,378.6777,376.5057,378.4704,82608.0
2025-03-05 12:00:00,383.23,384.77,383.22,384.65,55291.0,378.3519,379.8723,378.342,379.7538,55291.0
2025-03-05 12:30:00,384.49,385.09,383.9,384.95,51374.0,379.5958,380.1882,379.0134,380.05,51374.0
2025-03-05 13:00:00,384.96,385.43,383.33,384.48,76156.0,380.0599,380.5239,378.4506,379.586,76156.0
2025-03-05 13:30:00,384.13,385.03,383.0,385.03,67637.0,379.2404,380.129,378.1248,380.129,67637.0
2025-03-05 14:00:00,385.12,386.76,384.86,385.91,70429.0,380.2178,381.837,379.9611,380.9978,70429.0
2025-03-05 14:30:00,385.91,386.59,385.52,385.75,32976.0,380.9978,381.6691,380.6127,380.8398,32976.0
2025-03-05 15:00:00,385.97,386.93,385.19,386.28,75787.0,381.057,382.0048,380.2869,381.3631,75787.0
2025-03-05 15:30:00,386.26,387.12,385.12,386.23,369992.0,381.3433,382.1924,380.2178,381.3137,369992.0
2025-03-06 09:30:00,383.5,385.37,380.73,382.74,168620.0,378.6184,380.4646,375.8837,377.8681,168620.0
2025-03-06 10:00:00,382.63,385.5,382.52,385.29,104543.0,377.7595,380.593,377.6509,380.3857,104543.0
2025-03-06 10:30:00,385.48,387.76,385.06,386.78,124186.0,380.5732,382.8242,380.1586,381.8567,124186.0
2025-03-06 11:00:00,387.22,387.58,385.88,386.95,79447.0,382.2911,382.6465,380.9682,382.0245,79447.0
2025-03-06 11:30:00,387.14,387.74,384.71,384.84,81591.0,382.2121,382.8045,379.813,379.9414,81591.0
2025-03-06 12:00:00,384.84,385.43,384.05,384.5,70538.0,379.9414,380.5239,379.1614,379.6057,70538.0
2025-03-06 12:30:00,384.46,385.01,383.38,384.72,52636.0,379.5662,380.1092,378.5,379.8229,52636.0
2025-03-06 13:00:00,384.72,386.46,384.39,385.52,54039.0,379.8229,381.5408,379.4971,380.6127,54039.0
2025-03-06 13:30:00,385.52,385.68,384.27,384.43,92164.0,380.6127,380.7707,379.3786,379.5366,92164.0
2025-03-06 14:00:00,384.47,384.99,383.35,383.62,76855.0,379.5761,380.0895,378.4704,378.7369,76855.0
2025-03-06 14:30:00,383.47,385.23,382.29,382.52,195422.0,378.5888,380.3264,377.4239,377.6509,195422.0
2025-03-06 15:00:00,382.44,383.92,382.26,383.4,230391.0,377.5719,379.0331,377.3942,378.5197,230391.0
2025-03-06 15:30:00,383.55,384.04,380.97,381.63,427408.0,378.6678,379.1516,376.1207,376.7723,427408.0
2025-03-07 09:30:00,379.5,380.66,374.0,374.38,283770.0,374.6694,375.8146,369.2394,369.6145,283770.0
2025-03-07 10:00:00,374.16,375.37,372.83,373.52,186654.0,369.3973,370.5919,368.0843,368.7655,186654.0
2025-03-07 10:30:00,373.43,373.51,370.0,371.38,214348.0,368.6766,368.7556,365.2903,366.6527,214348.0
2025-03-07 11:00:00,371.1,372.4,370.26,371.02,124378.0,366.3763,367.6597,365.547,366.2973,124378.0
2025-03-07 11:30:00,371.25,371.25,368.9,369.98,161741.0,366.5244,366.5244,364.2043,365.2705,161741.0
2025-03-07 12:00:00,370.05,371.16,369.24,370.98,111084.0,365.3397,366.4355,364.54,366.2578,111084.0
2025-03-07 12:30:00,370.8,374.04,370.5,372.49,231831.0,366.0801,369.2789,365.7839,367.7486,231831.0
2025-03-07 13:00:00,372.49,374.78,372.34,373.74,160069.0,367.7486,370.0094,367.6005,368.9827,160069.0
2025-03-07 13:30:00,373.85,375.31,373.51,374.95,101376.0,369.0913,370.5327,368.7556,370.1773,101376.0
2025-03-07 14:00:00,374.93,376.7,374.68,376.24,119364.0,370.1575,371.905,369.9107,371.4509,119364.0
2025-03-07 14:30:00,376.06,376.53,374.89,375.07,71533.0,371.2732,371.7372,370.118,370.2958,71533.0
2025-03-07 15:00:00,375.0,376.43,374.76,375.44,155895.0,370.2266,371.6384,369.9897,370.661,155895.0
2025-03-07 15:30:00,375.47,376.83,374.04,376.55,384088.0,370.6907,372.0334,369.2789,371.7569,384088.0
2025-03-10 09:30:00,377.44,381.55,375.27,380.92,215663.0,372.6356,376.6933,370.4932,376.0713,215663.0
2025-03-10 10:00:00,380.81,381.75,377.36,380.52,145916.0,375.9627,376.8907,372.5566,375.6764,145916.0
2025-03-10 10:30:00,380.72,381.83,379.52,381.72,156758.0,375.8738,376.9697,374.6891,376.8611,156758.0
2025-03-10 11:00:00,381.86,383.12,379.03,379.94,194265.0,376.9993,378.2433,374.2053,375.1038,194265.0
2025-03-10 11:30:00,380.2,380.84,379.05,379.05,63557.0,375.3605,375.9923,374.2251,374.2251,63557.0
2025-03-10 12:00:00,379.16,380.0,377.49,378.31,62874.0,374.3337,375.163,372.685,373.4945,62874.0
2025-03-10 12:30:00,378.53,379.02,377.89,378.79,49768.0,373.7117,374.1955,373.0799,373.9684,49768.0
2025-03-10 13:00:00,378.75,378.82,376.81,377.1,56565.0,373.9289,373.998,372.0136,372.2999,56565.0
2025-03-10 13:30:00,376.99,377.23,375.01,375.7,132148.0,372.1913,372.4283,370.2365,370.9177,132148.0
2025-03-10 14:00:00,375.69,376.36,373.91,374.53,113950.0,370.9079,371.5693,369.1505,369.7626,113950.0
2025-03-10 14:30:00,374.71,374.71,372.61,373.11,77595.0,369.9403,369.9403,367.8671,368.3607,77595.0
2025-03-10 15:00:00,373.13,375.3,373.0,374.46,149013.0,368.3804,370.5228,368.2521,369.6935,149013.0
2025-03-10 15:30:00,374.35,375.65,373.93,374.49,273481.0,369.5849,370.8684,369.1703,369.7231,273481.0
2025-03-11 09:30:00,374.22,374.93,370.42,371.73,145613.0,369.4566,370.1575,365.7049,366.9983,145613.0
2025-03-11 10:00:00,371.69,373.23,369.52,369.59,106881.0,366.9588,368.4792,364.8164,364.8855,106881.0
2025-03-11 10:30:00,369.61,370.57,366.82,367.09,148440.0,364.9053,365.853,362.1508,362.4173,148440.0
2025-03-11 11:00:00,366.8,368.89,366.67,367.11,133160.0,362.131,364.1944,362.0027,362.4371,133160.0
2025-03-11 11:30:00,367.21,369.91,366.9,368.38,67352.0,362.5358,365.2014,362.2298,363.6909,67352.0
2025-03-11 12:00:00,368.38,368.69,365.86,367.19,96998.0,363.6909,363.997,361.203,362.5161,96998.0
2025-03-11 12:30:00,367.37,367.62,365.72,366.32,71477.0,362.6938,362.9406,361.0648,361.6571,71477.0
2025-03-11 13:00:00,366.17,367.64,366.01,366.67,106959.0,361.509,362.9603,361.3511,362.0027,106959.0
2025-03-11 13:30:00,366.69,368.28,366.54,367.33,94789.0,362.0224,363.5922,361.8743,362.6543,94789.0
2025-03-11 14:00:00,367.43,369.55,367.37,369.09,72768.0,362.753,364.846,362.6938,364.3919,72768.0
2025-03-11 14:30:00,368.94,371.42,368.0,370.81,87155.0,364.2438,366.6922,363.3157,366.09,87155.0
2025-03-11 15:00:00,370.73,371.5,369.64,370.58,99134.0,366.011,366.7712,364.9349,365.8629,99134.0
2025-03-11 15:30:00,370.58,371.39,368.08,368.29,367985.0,365.8629,366.6626,363.3947,363.6021,367985.0
2025-03-12 09:30:00,371.97,372.0,365.31,365.33,211824.0,367.2352,367.2648,360.66,360.6797,211824.0
2025-03-12 10:00:00,365.25,366.31,364.26,365.44,138809.0,360.6008,361.6473,359.6234,360.7883,138809.0
2025-03-12 10:30:00,365.19,365.32,362.83,363.13,87116.0,360.5415,360.6699,358.2116,358.5077,87116.0
2025-03-12 11:00:00,363.06,363.83,361.75,362.86,119673.0,358.4386,359.1988,357.1453,358.2412,119673.0
2025-03-12 11:30:00,362.92,363.86,362.25,363.86,111619.0,358.3004,359.2284,357.6389,359.2284,111619.0
2025-03-12 12:00:00,363.9,365.47,363.3,364.76,71644.0,359.2679,360.818,358.6756,360.117,71644.0
2025-03-12 12:30:00,364.88,366.3,363.9,365.39,83854.0,360.2355,361.6374,359.2679,360.739,83854.0
2025-03-12 13:00:00,365.25,366.93,365.24,366.87,57384.0,360.6008,362.2594,360.5909,362.2001,57384.0
2025-03-12 13:30:00,367.0,367.65,364.59,364.77,81308.0,362.3285,362.9702,359.9492,360.1269,81308.0
2025-03-12 14:00:00,364.63,365.93,364.63,365.79,81047.0,359.9886,361.2721,359.9886,361.1339,81047.0
2025-03-12 14:30:00,366.02,366.72,365.5,366.37,110076.0,361.361,362.052,360.8476,361.7065,110076.0
2025-03-12 15:00:00,366.32,366.52,364.67,364.85,94537.0,361.6571,361.8546,360.0281,360.2058,94537.0
2025-03-12 15:30:00,365.0,365.76,364.01,364.78,252809.0,360.3539,361.1043,359.3765,360.1367,252809.0
2025-03-13 09:30:00,361.91,362.0,353.25,354.79,495062.0,359.6699,359.7593,351.0635,352.5939,495062.0
2025-03-13 10:00:00,354.99,356.74,354.73,354.92,317789.0,352.7927,354.5319,352.5343,352.7231,317789.0
2025-03-13 10:30:00,355.11,355.22,351.83,351.97,144860.0,352.9119,353.0213,349.6522,349.7914,144860.0
2025-03-13 11:00:00,352.06,352.42,349.08,349.38,274256.0,349.8808,350.2386,346.9193,347.2174,274256.0
2025-03-13 11:30:00,349.46,350.53,347.81,348.52,194652.0,347.2969,348.3603,345.6571,346.3627,194652.0
2025-03-13 12:00:00,348.45,350.28,348.42,349.51,119583.0,346.2932,348.1118,346.2634,347.3466,119583.0
2025-03-13 12:30:00,349.5,350.83,348.63,349.02,235497.0,347.3367,348.6584,346.4721,346.8596,235497.0
2025-03-13 13:00:00,348.99,349.71,347.15,347.21,194528.0,346.8298,347.5454,345.0012,345.0608,194528.0
2025-03-13 13:30:00,347.29,347.36,345.26,346.98,339001.0,345.1403,345.2099,343.1229,344.8323,339001.0
2025-03-13 14:00:00,347.02,348.04,346.78,347.59,222600.0,344.872,345.8857,344.6335,345.4385,222600.0
2025-03-13 14:30:00,347.7,348.55,347.35,347.9,147667.0,345.5478,346.3926,345.2,345.7466,147667.0
2025-03-13 15:00:00,347.68,348.4,346.88,347.96,180146.0,345.5279,346.2435,344.7329,345.8062,180146.0
2025-03-13 15:30:00,347.91,348.5,346.93,347.25,768791.0,345.7565,346.3429,344.7826,345.1006,768791.0
2025-03-14 09:30:00,350.65,350.65,346.34,347.22,355375.0,348.4796,348.4796,344.1962,345.0708,355375.0
2025-03-14 10:00:00,347.0,347.56,345.42,346.0,191548.0,344.8521,345.4087,343.2819,343.8583,191548.0
2025-03-14 10:30:00,345.91,348.6,345.55,348.6,311739.0,343.7689,346.4422,343.4111,346.4422,311739.0
2025-03-14 11:00:00,348.7,349.6,348.0,348.13,158953.0,346.5416,347.4361,345.846,345.9752,158953.0
2025-03-14 11:30:00,348.13,348.55,347.58,347.98,128140.0,345.9752,346.3926,345.4286,345.8261,128140.0
2025-03-14 12:00:00,348.03,348.27,346.68,347.04,118296.0,345.8758,346.1143,344.5341,344.8919,118296.0
2025-03-14 12:30:00,347.04,348.62,346.9,348.31,114989.0,344.8919,346.4621,344.7528,346.154,114989.0
2025-03-14 13:00:00,348.2,350.45,348.14,349.94,143851.0,346.0447,348.2808,345.9851,347.7739,143851.0
2025-03-14 13:30:00,349.94,350.38,348.76,349.05,146245.0,347.7739,348.2112,346.6013,346.8895,146245.0
2025-03-14 14:00:00,349.02,350.44,348.94,350.16,105053.0,346.8596,348.2709,346.7801,347.9926,105053.0
2025-03-14 14:30:00,350.16,350.4,349.84,350.05,109745.0,347.9926,348.2311,347.6746,347.8833,109745.0
2025-03-14 15:00:00,350.05,350.85,349.77,349.79,123496.0,347.8833,348.6783,347.605,347.6249,123496.0
2025-03-14 15:30:00,349.79,351.39,349.52,351.18,468380.0,347.6249,349.215,347.3565,349.0063,468380.0
2025-03-17 09:30:00,351.76,354.13,351.16,351.9,276852.0,349.5827,351.938,348.9864,349.7218,276852.0
2025-03-17 10:00:00,351.86,354.46,350.96,353.97,155194.0,349.6821,352.266,348.7876,351.779,155194.0
2025-03-17 10:30:00,354.07,355.55,353.66,354.16,113053.0,351.8784,353.3492,351.4709,351.9678,113053.0
2025-03-17 11:00:00,354.2,355.18,354.19,354.62,67742.0,352.0076,352.9815,351.9976,352.425,67742.0
2025-03-17 11:30:00,354.55,354.86,353.37,354.19,58779.0,352.3554,352.6635,351.1827,351.9976,58779.0
2025-03-17 12:00:00,354.1,354.94,353.3,353.58,53278.0,351.9082,352.743,351.1131,351.3914,53278.0
2025-03-17 12:30:00,353.5,354.08,353.21,353.65,75602.0,351.3119,351.8883,351.0237,351.461,75602.0
2025-03-17 13:00:00,353.66,353.71,352.68,353.0,124013.0,351.4709,351.5206,350.497,350.815,124013.0
2025-03-17 13:30:00,353.0,353.72,352.84,353.31,99014.0,350.815,351.5305,350.656,351.1231,99014.0
2025-03-17 14:00:00,353.36,354.85,353.36,354.31,110629.0,351.1728,352.6536,351.1728,352.1169,110629.0
2025-03-17 14:30:00,354.31,354.66,353.66,354.02,89972.0,352.1169,352.4647,351.4709,351.8287,89972.0
2025-03-17 15:00:00,354.08,354.63,353.52,354.52,115781.0,351.8883,352.4349,351.3318,352.3256,115781.0
2025-03-17 15:30:00,354.46,354.9,353.88,354.08,307529.0,352.266,352.7032,351.6896,351.8883,307529.0
2025-03-18 09:30:00,353.53,353.89,351.16,351.61,203387.0,351.3417,351.6995,348.9864,349.4336,203387.0
2025-03-18 10:00:00,351.69,352.65,351.36,352.44,100859.0,349.5131,350.4672,349.1852,350.2585,100859.0
2025-03-18 10:30:00,352.48,352.79,351.02,351.18,75030.0,350.2982,350.6063,348.8473,349.0063,75030.0
2025-03-18 11:00:00,351.17,351.17,349.01,349.01,97263.0,348.9963,348.9963,346.8497,346.8497,97263.0
2025-03-18 11:30:00,349.1,349.31,347.59,347.83,95626.0,346.9391,347.1478,345.4385,345.677,95626.0
2025-03-18 12:00:00,347.72,348.97,347.61,348.97,77692.0,345.5677,346.81,345.4584,346.81,77692.0
2025-03-18 12:30:00,349.13,349.34,348.48,348.69,55561.0,346.969,347.1777,346.323,346.5317,55561.0
2025-03-18 13:00:00,348.8,350.5,348.44,349.97,70313.0,346.641,348.3305,346.2832,347.8038,70313.0
2025-03-18 13:30:00,349.91,350.64,349.78,349.91,31887.0,347.7441,348.4696,347.6149,347.7441,31887.0
2025-03-18 14:00:00,350.19,350.24,349.21,349.42,65342.0,348.0224,348.0721,347.0485,347.2572,65342.0
2025-03-18 14:30:00,349.74,350.11,349.13,349.47,76079.0,347.5752,347.9429,346.969,347.3069,76079.0
2025-03-18 15:00:00,349.45,349.74,348.73,349.64,112106.0,347.287,347.5752,346.5714,347.4758,112106.0
2025-03-18 15:30:00,349.72,350.08,349.04,349.65,247501.0,347.5553,347.9131,346.8795,347.4857,247501.0
2025-03-19 09:30:00,352.0,352.5,350.53,351.55,149189.0,349.8212,350.3181,348.3603,349.374,149189.0
2025-03-19 10:00:00,351.44,354.13,351.34,354.13,96969.0,349.2647,351.938,349.1653,351.938,96969.0
2025-03-19 10:30:00,353.88,354.38,352.81,353.13,68291.0,351.6896,352.1865,350.6262,350.9442,68291.0
2025-03-19 11:00:00,353.23,353.35,351.64,352.3,65511.0,351.0436,351.1628,349.4634,350.1193,65511.0
2025-03-19 11:30:00,352.26,353.35,351.83,352.87,80859.0,350.0796,351.1628,349.6522,350.6858,80859.0
2025-03-19 12:00:00,352.86,352.96,351.34,351.72,40678.0,350.6759,350.7753,349.1653,349.5429,40678.0
2025-03-19 12:30:00,351.72,351.72,350.81,351.71,57581.0,349.5429,349.5429,348.6386,349.533,57581.0
2025-03-19 13:00:00,351.67,351.76,349.9,349.9,50104.0,349.4932,349.5827,347.7342,347.7342,50104.0
2025-03-19 13:30:00,349.92,350.52,349.18,349.34,67986.0,347.7541,348.3504,347.0187,347.1777,67986.0
2025-03-19 14:00:00,349.21,350.85,348.98,350.27,81765.0,347.0485,348.6783,346.8199,348.1019,81765.0
2025-03-19 14:30:00,350.27,353.22,350.26,352.65,120941.0,348.1019,351.0336,348.092,350.4672,120941.0
2025-03-19 15:00:00,352.65,354.43,352.49,353.12,113413.0,350.4672,352.2362,350.3082,350.9343,113413.0
2025-03-19 15:30:00,353.08,354.15,352.71,353.55,239656.0,350.8945,351.9579,350.5268,351.3616,239656.0
2025-03-20 09:30:00,354.69,357.12,352.2,356.58,209575.0,352.4945,354.9095,350.02,354.3728,209575.0
2025-03-20 10:00:00,356.63,360.49,356.48,359.89,150727.0,354.4225,358.2586,354.2735,357.6624,150727.0
2025-03-20 10:30:00,359.96,361.63,359.35,361.12,178292.0,357.7319,359.3916,357.1257,358.8847,178292.0
2025-03-20 11:00:00,361.0,361.77,359.46,359.49,78704.0,358.7655,359.5307,357.235,357.2648,78704.0
2025-03-20 11:30:00,359.54,360.17,358.9,358.97,57115.0,357.3145,357.9406,356.6785,356.7481,57115.0
2025-03-20 12:00:00,358.88,359.48,357.69,358.0,58899.0,356.6586,357.2549,355.476,355.7841,58899.0
2025-03-20 12:30:00,357.93,358.28,356.96,357.0,64574.0,355.7145,356.0623,354.7505,354.7902,64574.0
2025-03-20 13:00:00,357.1,357.73,355.49,355.58,64118.0,354.8896,355.5157,353.2896,353.379,64118.0
2025-03-20 13:30:00,355.61,356.23,355.27,355.62,58776.0,353.4089,354.025,353.071,353.4188,58776.0
2025-03-20 14:00:00,355.49,356.21,355.26,355.31,46949.0,353.2896,354.0051,353.061,353.1107,46949.0
2025-03-20 14:30:00,355.23,356.49,354.9,355.68,57207.0,353.0312,354.2834,352.7032,353.4784,57207.0
2025-03-20 15:00:00,355.69,356.34,355.04,355.18,67994.0,353.4884,354.1343,352.8424,352.9815,67994.0
2025-03-20 15:30:00,355.29,356.49,355.11,355.26,254165.0,353.0908,354.2834,352.9119,353.061,254165.0
2025-03-21 09:30:00,352.09,352.31,346.27,348.87,889806.0,349.9106,350.1293,344.1267,346.7106,889806.0
2025-03-21 10:00:00,348.73,349.56,348.13,348.92,107120.0,346.5714,347.3963,345.9752,346.7603,107120.0
2025-03-21 10:30:00,349.04,351.83,348.78,351.6,75053.0,346.8795,349.6522,346.6211,349.4237,75053.0
2025-03-21 11:00:00,351.56,352.32,350.18,350.3,64521.0,349.3839,350.1392,348.0125,348.1317,64521.0
2025-03-21 11:30:00,350.38,351.31,349.67,350.06,113227.0,348.2112,349.1355,347.5056,347.8932,113227.0
2025-03-21 12:00:00,350.06,352.96,350.01,352.64,86851.0,347.8932,350.7753,347.8435,350.4572,86851.0
2025-03-21 12:30:00,352.51,352.68,351.44,352.67,59511.0,350.328,350.497,349.2647,350.487,59511.0
2025-03-21 13:00:00,352.71,353.11,352.22,352.27,50971.0,350.5268,350.9243,350.0398,350.0895,50971.0
2025-03-21 13:30:00,352.3,353.39,352.13,352.82,76638.0,350.1193,351.2026,349.9504,350.6361,76638.0
2025-03-21 14:00:00,352.78,352.89,351.58,351.58,81369.0,350.5964,350.7057,349.4038,349.4038,81369.0
2025-03-21 14:30:00,351.61,352.72,351.6,352.21,70031.0,349.4336,350.5367,349.4237,350.0299,70031.0
2025-03-21 15:00:00,352.21,352.86,351.56,352.39,98591.0,350.0299,350.6759,349.3839,350.2088,98591.0
2025-03-21 15:30:00,352.29,353.05,351.21,351.39,814119.0,350.1094,350.8647,349.0361,349.215,814119.0
2025-03-24 09:30:00,354.62,360.76,354.28,360.23,355764.0,352.425,358.527,352.0871,358.0003,355764.0
2025-03-24 10:00:00,360.2,360.81,359.62,360.81,162988.0,357.9704,358.5767,357.394,358.5767,162988.0
2025-03-24 10:30:00,360.79,361.77,359.98,361.24,117365.0,358.5568,359.5307,357.7518,359.004,117365.0
2025-03-24 11:00:00,361.08,362.06,360.91,361.71,77485.0,358.845,359.8189,358.676,359.4711,77485.0
2025-03-24 11:30:00,361.7,362.67,361.48,362.24,87714.0,359.4612,360.4252,359.2425,359.9978,87714.0
2025-03-24 12:00:00,362.32,363.26,361.72,361.9,67242.0,360.0773,361.0115,359.481,359.6599,67242.0
2025-03-24 12:30:00,362.04,362.4,360.78,360.92,60784.0,359.7991,360.1568,358.5468,358.686,60784.0
2025-03-24 13:00:00,360.95,361.34,360.49,360.86,58379.0,358.7158,359.1034,358.2586,358.6264,58379.0
2025-03-24 13:30:00,360.95,361.08,360.29,360.62,67875.0,358.7158,358.845,358.0599,358.3878,67875.0
2025-03-24 14:00:00,360.63,360.66,359.95,360.06,55800.0,358.3978,358.4276,357.722,357.8313,55800.0
2025-03-24 14:30:00,359.99,361.73,359.97,361.49,40120.0,357.7617,359.491,357.7419,359.2525,40120.0
2025-03-24 15:00:00,361.41,362.87,361.27,362.72,78192.0,359.173,360.6239,359.0338,360.4748,78192.0
2025-03-24 15:30:00,362.68,364.43,362.46,363.66,338037.0,360.4351,362.1743,360.2165,361.409,338037.0
2025-03-25 09:30:00,361.53,363.4,360.67,361.75,145095.0,359.2922,361.1506,358.4375,359.5108,145095.0
2025-03-25 10:00:00,361.5,362.52,361.13,362.34,79538.0,359.2624,360.2761,358.8947,360.0972,79538.0
2025-03-25 10:30:00,362.49,363.49,362.16,363.33,53181.0,360.2463,361.2401,359.9183,361.0811,53181.0
2025-03-25 11:00:00,363.35,363.65,362.12,363.26,45959.0,361.1009,361.3991,359.8786,361.0115,45959.0
2025-03-25 11:30:00,363.34,363.52,362.18,362.51,46679.0,361.091,361.2699,359.9382,360.2661,46679.0
2025-03-25 12:00:00,362.46,362.64,361.23,361.44,50513.0,360.2165,360.3953,358.9941,359.2028,50513.0
2025-03-25 12:30:00,361.44,362.03,360.89,361.84,36471.0,359.2028,359.7891,358.6562,359.6003,36471.0
2025-03-25 13:00:00,361.81,362.0,360.71,361.1,37889.0,359.5705,359.7593,358.4773,358.8649,37889.0
2025-03-25 13:30:00,361.25,361.61,360.96,361.23,36450.0,359.0139,359.3717,358.7257,358.9941,36450.0
2025-03-25 14:00:00,361.17,361.66,360.82,360.9,41183.0,358.9344,359.4214,358.5866,358.6661,41183.0
2025-03-25 14:30:00,361.07,361.2,360.32,360.37,45940.0,358.8351,358.9642,358.0897,358.1394,45940.0
2025-03-25 15:00:00,360.37,360.73,359.93,360.44,50621.0,358.1394,358.4972,357.7021,358.209,50621.0
2025-03-25 15:30:00,360.34,361.92,358.54,361.06,221543.0,358.1096,359.6798,356.3207,358.8251,221543.0
2025-03-26 09:30:00,360.39,363.33,360.12,362.77,170308.0,358.1593,361.0811,357.8909,360.5245,170308.0
2025-03-26 10:00:00,362.77,364.24,361.83,363.14,167362.0,360.5245,361.9854,359.5904,360.8922,167362.0
2025-03-26 10:30:00,363.02,364.73,363.01,363.43,94972.0,360.773,362.4724,360.763,361.1804,94972.0
2025-03-26 11:00:00,363.5,363.57,361.45,361.45,72842.0,361.25,361.3196,359.2127,359.2127,72842.0
2025-03-26 11:30:00,361.43,361.85,360.68,361.17,57190.0,359.1928,359.6102,358.4475,358.9344,57190.0
2025-03-26 12:00:00,361.25,361.83,361.09,361.83,64311.0,359.0139,359.5904,358.8549,359.5904,64311.0
2025-03-26 12:30:00,361.91,363.05,361.91,362.19,74786.0,359.6699,360.8028,359.6699,359.9481,74786.0
2025-03-26 13:00:00,362.32,363.32,361.55,361.82,111791.0,360.0773,361.0711,359.3121,359.5804,111791.0
2025-03-26 13:30:00,361.82,362.98,361.42,362.29,62849.0,359.5804,360.7332,359.1829,360.0475,62849.0
2025-03-26 14:00:00,362.37,363.76,362.37,363.44,110924.0,360.127,361.5084,360.127,361.1904,110924.0
2025-03-26 14:30:00,363.32,363.53,361.46,361.67,115031.0,361.0711,361.2798,359.2226,359.4313,115031.0
2025-03-26 15:00:00,361.69,362.16,360.85,361.16,61548.0,359.4512,359.9183,358.6164,358.9245,61548.0
2025-03-26 15:30:00,361.27,362.86,361.17,361.98,231497.0,359.0338,360.614,358.9344,359.7394,231497.0
2025-03-27 09:30:00,361.9,364.39,361.15,364.13,315695.0,359.6599,362.1345,358.9146,361.8761,315695.0
2025-03-27 10:00:00,364.16,365.09,363.19,364.0,123232.0,361.9059,362.8302,360.9419,361.7469,123232.0
2025-03-27 10:30:00,364.02,364.77,363.12,363.36,87625.0,361.7668,362.5122,360.8724,361.1109,87625.0
2025-03-27 11:00:00,363.4,363.87,363.06,363.21,64636.0,361.1506,361.6177,360.8127,360.9618,64636.0
2025-03-27 11:30:00,363.03,363.15,362.02,362.27,42888.0,360.7829,360.9022,359.7792,360.0276,42888.0
2025-03-27 12:00:00,362.27,363.54,362.2,363.0,37780.0,360.0276,361.2898,359.9581,360.7531,37780.0
2025-03-27 12:30:00,363.13,363.5,361.99,362.16,52210.0,360.8823,361.25,359.7494,359.9183,52210.0
2025-03-27 13:00:00,362.09,363.34,361.87,362.58,55150.0,359.8487,361.091,359.6301,360.3357,55150.0
2025-03-27 13:30:00,362.55,362.81,361.42,361.73,69262.0,360.3059,360.5643,359.1829,359.491,69262.0
2025-03-27 14:00:00,361.76,363.61,361.76,363.11,93862.0,359.5208,361.3593,359.5208,360.8624,93862.0
2025-03-27 14:30:00,363.11,363.87,362.95,363.04,83706.0,360.8624,361.6177,360.7034,360.7929,83706.0
2025-03-27 15:00:00,363.04,365.21,362.99,365.06,133162.0,360.7929,362.9494,360.7432,362.8004,133162.0
2025-03-27 15:30:00,364.98,365.06,362.44,362.61,291653.0,362.7209,362.8004,360.1966,360.3655,291653.0
2025-03-28 09:30:00,363.16,363.2,357.35,357.56,165961.0,360.9121,360.9519,355.1381,355.3468,165961.0
2025-03-28 10:00:00,357.29,358.43,356.53,357.71,69662.0,355.0785,356.2114,354.3232,355.4959,69662.0
2025-03-28 10:30:00,357.99,358.05,356.18,356.71,58860.0,355.7741,355.8337,353.9753,354.502,58860.0
2025-03-28 11:00:00,356.67,357.87,356.17,357.74,92295.0,354.4623,355.6549,353.9654,355.5257,92295.0
2025-03-28 11:30:00,357.69,358.36,357.33,358.02,108778.0,355.476,356.1418,355.1182,355.8039,108778.0
2025-03-28 12:00:00,358.13,358.82,357.59,357.79,85908.0,355.9133,356.599,355.3766,355.5754,85908.0
2025-03-28 12:30:00,357.87,358.7,357.81,358.22,79531.0,355.6549,356.4797,355.5952,356.0027,79531.0
2025-03-28 13:00:00,358.28,358.35,357.39,357.48,68333.0,356.0623,356.1319,355.1778,355.2673,68333.0
2025-03-28 13:30:00,357.47,359.22,357.47,358.96,103721.0,355.2573,356.9965,355.2573,356.7381,103721.0
2025-03-28 14:00:00,358.84,359.43,357.87,358.25,141321.0,356.6189,357.2052,355.6549,356.0325,141321.0
2025-03-28 14:30:00,358.23,358.5,357.75,358.24,96934.0,356.0126,356.281,355.5356,356.0226,96934.0
2025-03-28 15:00:00,358.43,359.0,357.83,358.0,75080.0,356.2114,356.7779,355.6151,355.7841,75080.0
2025-03-28 15:30:00,357.95,358.64,357.51,357.91,289933.0,355.7344,356.4201,355.2971,355.6946,289933.0
2025-03-31 09:30:00,353.5,362.11,352.65,360.24,342096.0,351.3119,359.8686,350.4672,358.0102,342096.0
2025-03-31 10:00:00,360.24,362.4,359.86,361.67,142895.0,358.0102,360.1568,357.6325,359.4313,142895.0
2025-03-31 10:30:00,361.66,363.33,361.33,362.55,87461.0,359.4214,361.0811,359.0934,360.3059,87461.0
2025-03-31 11:00:00,362.52,363.11,361.61,362.66,57179.0,360.2761,360.8624,359.3717,360.4152,57179.0
2025-03-31 11:30:00,362.49,364.39,362.15,363.33,76130.0,360.2463,362.1345,359.9084,361.0811,76130.0
2025-03-31 12:00:00,363.4,363.48,362.39,363.48,41876.0,361.1506,361.2301,360.1469,361.2301,41876.0
2025-03-31 12:30:00,363.43,364.21,362.86,363.87,74741.0,361.1804,361.9556,360.614,361.6177,74741.0
2025-03-31 13:00:00,363.84,364.69,363.16,363.72,111247.0,361.5879,362.4326,360.9121,361.4687,111247.0
2025-03-31 13:30:00,363.65,363.97,363.05,363.61,42117.0,361.3991,361.7171,360.8028,361.3593,42117.0
2025-03-31 14:00:00,363.74,366.11,363.74,365.33,56040.0,361.4885,363.8439,361.4885,363.0687,56040.0
2025-03-31 14:30:00,365.33,366.07,365.24,365.8,80823.0,363.0687,363.8041,362.9792,363.5358,80823.0
2025-03-31 15:00:00,365.8,368.19,365.8,366.73,116587.0,363.5358,365.911,363.5358,364.46,116587.0
2025-03-31 15:30:00,366.73,368.74,366.11,366.58,368867.0,364.46,366.4576,363.8439,364.3109,368867.0
2025-04-01 09:30:00,364.14,366.01,362.71,363.21,195219.0,361.8861,363.7445,360.4649,360.9618,195219.0
2025-04-01 10:00:00,362.76,363.9,361.92,363.33,79897.0,360.5146,361.6475,359.6798,361.0811,79897.0
2025-04-01 10:30:00,363.34,365.82,363.01,365.59,61017.0,361.091,363.5557,360.763,363.3271,61017.0
2025-04-01 11:00:00,365.53,366.96,365.03,365.62,73219.0,363.2674,364.6886,362.7705,363.3569,73219.0
2025-04-01 11:30:00,365.71,367.02,365.54,366.53,53754.0,363.4463,364.7482,363.2774,364.2613,53754.0
2025-04-01 12:00:00,366.62,367.29,365.9,366.0,51181.0,364.3507,365.0166,363.6352,363.7345,51181.0
2025-04-01 12:30:00,365.93,366.36,365.23,365.85,62939.0,363.665,364.0923,362.9693,363.5855,62939.0
2025-04-01 13:00:00,365.85,365.9,364.41,364.79,59723.0,363.5855,363.6352,362.1544,362.532,59723.0
2025-04-01 13:30:00,364.7,365.41,364.66,365.18,89956.0,362.4426,363.1482,362.4028,362.9196,89956.0
2025-04-01 14:00:00,365.19,365.23,363.8,364.06,41613.0,362.9296,362.9693,361.5482,361.8065,41613.0
2025-04-01 14:30:00,364.0,364.34,363.49,364.22,47787.0,361.7469,362.0848,361.2401,361.9656,47787.0
2025-04-01 15:00:00,364.22,364.82,364.0,364.48,96196.0,361.9656,362.5618,361.7469,362.2239,96196.0
2025-04-01 15:30:00,364.47,365.54,364.25,365.46,256744.0,362.214,363.2774,361.9954,363.1979,256744.0
2025-04-02 09:30:00,362.56,365.81,362.26,364.38,170367.0,360.3158,363.5457,360.0177,362.1246,170367.0
2025-04-02 10:00:00,364.38,367.0,364.36,366.88,107751.0,362.1246,364.7283,362.1047,364.6091,107751.0
2025-04-02 10:30:00,366.83,368.29,366.71,367.8,87409.0,364.5594,366.0104,364.4401,365.5234,87409.0
2025-04-02 11:00:00,367.81,368.69,366.85,368.5,59363.0,365.5333,366.4079,364.5793,366.2191,59363.0
2025-04-02 11:30:00,368.5,368.98,367.98,368.79,159124.0,366.2191,366.6961,365.7023,366.5073,159124.0
2025-04-02 12:00:00,368.78,369.47,368.46,369.11,77066.0,366.4973,367.1831,366.1793,366.8253,77066.0
2025-04-02 12:30:00,369.18,370.79,368.96,370.25,87991.0,366.8949,368.4949,366.6762,367.9582,87991.0
2025-04-02 13:00:00,370.32,372.31,370.28,371.99,89462.0,368.0278,370.0055,367.988,369.6875,89462.0
2025-04-02 13:30:00,371.92,371.98,370.15,371.1,80471.0,369.6179,369.6775,367.8589,368.803,80471.0
2025-04-02 14:00:00,371.0,371.13,369.12,369.12,110734.0,368.7036,368.8328,366.8352,366.8352,110734.0
2025-04-02 14:30:00,369.14,371.15,369.06,369.5,121745.0,366.8551,368.8527,366.7756,367.2129,121745.0
2025-04-02 15:00:00,369.74,371.4,369.74,371.27,112207.0,367.4514,369.1011,367.4514,368.9719,112207.0
2025-04-02 15:30:00,371.23,372.02,370.68,370.88,282436.0,368.9322,369.7173,368.3856,368.5843,282436.0
2025-04-03 09:30:00,355.78,356.44,351.71,353.43,516324.0,353.5778,354.2337,349.533,351.2423,516324.0
2025-04-03 10:00:00,353.0,357.8,351.82,357.8,325123.0,350.815,355.5853,349.6423,355.5853,325123.0
2025-04-03 10:30:00,357.57,357.93,356.0,356.7,209297.0,355.3567,355.7145,353.7964,354.4921,209297.0
2025-04-03 11:00:00,356.6,359.14,356.37,357.19,171827.0,354.3927,356.917,354.1641,354.9791,171827.0
2025-04-03 11:30:00,357.17,358.24,356.32,357.2,198630.0,354.9592,356.0226,354.1145,354.989,198630.0
2025-04-03 12:00:00,357.37,359.68,357.31,359.49,97146.0,355.158,357.4537,355.0983,357.2648,97146.0
2025-04-03 12:30:00,359.8,360.04,357.0,357.11,130098.0,357.5729,357.8114,354.7902,354.8996,130098.0
2025-04-03 13:00:00,357.16,358.6,356.29,356.41,115759.0,354.9493,356.3803,354.0846,354.2039,115759.0
2025-04-03 13:30:00,356.45,357.89,356.01,356.84,91454.0,354.2437,355.6747,353.8064,354.6312,91454.0
2025-04-03 14:00:00,356.84,357.25,355.37,356.28,106461.0,354.6312,355.0387,353.1703,354.0747,106461.0
2025-04-03 14:30:00,356.37,357.2,355.4,356.3,141894.0,354.1641,354.989,353.2002,354.0946,141894.0
2025-04-03 15:00:00,356.38,357.18,354.77,355.43,142386.0,354.1741,354.9691,352.5741,353.23,142386.0
2025-04-03 15:30:00,355.46,356.32,354.95,355.87,403285.0,353.2598,354.1145,352.7529,353.6672,403285.0
2025-04-04 09:30:00,350.71,359.34,350.19,358.21,463856.0,348.5392,357.1158,348.0224,355.9928,463856.0
2025-04-04 10:00:00,358.17,359.96,352.81,353.05,266310.0,355.953,357.7319,350.6262,350.8647,266310.0
2025-04-04 10:30:00,353.04,353.29,349.04,352.21,229638.0,350.8548,351.1032,346.8795,350.0299,229638.0
2025-04-04 11:00:00,352.18,365.44,352.08,360.07,525251.0,350.0001,363.178,349.9007,357.8412,525251.0
2025-04-04 11:30:00,360.04,364.33,359.7,360.56,427427.0,357.8114,362.0749,357.4735,358.3282,427427.0
2025-04-04 12:00:00,360.36,362.02,357.83,358.28,242719.0,358.1294,359.7792,355.6151,356.0623,242719.0
2025-04-04 12:30:00,358.48,359.42,356.75,357.68,184094.0,356.2611,357.1953,354.5418,355.466,184094.0
2025-04-04 13:00:00,357.96,359.85,356.29,359.03,133006.0,355.7443,357.6226,354.0846,356.8077,133006.0
2025-04-04 13:30:00,358.99,360.65,357.54,360.24,144192.0,356.7679,358.4177,355.3269,358.0102,144192.0
2025-04-04 14:00:00,360.3,361.03,356.77,357.27,156648.0,358.0698,358.7953,354.5617,355.0586,156648.0
2025-04-04 14:30:00,357.27,357.64,354.75,356.25,177155.0,355.0586,355.4263,352.5542,354.0449,177155.0
2025-04-04 15:00:00,356.25,359.94,355.41,358.62,195317.0,354.0449,357.712,353.2101,356.4002,195317.0
2025-04-04 15:30:00,358.56,361.1,353.44,353.94,607975.0,356.3406,358.8649,351.2523,351.7492,607975.0
2025-04-07 09:30:00,344.3,346.3,333.5,339.6,773997.0,342.1689,344.1565,331.4357,337.4979,773997.0
2025-04-07 10:00:00,339.6,354.22,336.61,339.73,431556.0,337.4979,352.0275,334.5265,337.6271,431556.0
2025-04-07 10:30:00,339.71,345.83,336.9,344.23,255351.0,337.6073,343.6894,334.8147,342.0993,255351.0
2025-04-07 11:00:00,344.03,346.01,334.55,334.91,234108.0,341.9005,343.8683,332.4792,332.837,234108.0
2025-04-07 11:30:00,334.8,340.43,334.72,339.02,113673.0,332.7277,338.3228,332.6482,336.9215,113673.0
2025-04-07 12:00:00,338.68,338.68,334.26,338.38,142064.0,336.5836,336.5836,332.191,336.2855,142064.0
2025-04-07 12:30:00,338.19,340.0,334.92,335.77,91368.0,336.0967,337.8955,332.8469,333.6917,91368.0
2025-04-07 13:00:00,335.77,341.39,335.25,341.08,169929.0,333.6917,339.2769,333.1749,338.9688,169929.0
2025-04-07 13:30:00,341.31,343.86,339.02,343.5,147172.0,339.1974,341.7316,336.9215,341.3738,147172.0
2025-04-07 14:00:00,343.5,343.86,340.18,340.67,247911.0,341.3738,341.7316,338.0744,338.5613,247911.0
2025-04-07 14:30:00,340.79,342.55,338.91,339.6,102288.0,338.6806,340.4297,336.8122,337.4979,102288.0
2025-04-07 15:00:00,339.42,341.25,337.63,338.46,128635.0,337.3191,339.1377,335.5401,336.365,128635.0
2025-04-07 15:30:00,338.59,341.7,337.96,341.43,440054.0,336.4942,339.585,335.8681,339.3166,440054.0
2025-04-08 09:30:00,350.38,351.17,346.29,350.7,272160.0,348.2112,348.9963,344.1465,348.5292,272160.0
2025-04-08 10:00:00,350.86,353.55,350.73,353.51,158314.0,348.6883,351.3616,348.5591,351.3218,158314.0
2025-04-08 10:30:00,353.32,354.0,347.99,348.24,121277.0,351.133,351.8088,345.836,346.0845,121277.0
2025-04-08 11:00:00,347.92,348.55,344.44,344.84,98036.0,345.7665,346.3926,342.308,342.7055,98036.0
2025-04-08 11:30:00,344.55,346.88,344.52,346.15,67118.0,342.4173,344.7329,342.3875,344.0074,67118.0
2025-04-08 12:00:00,345.95,346.9,343.75,345.8,65249.0,343.8086,344.7528,341.6223,343.6596,65249.0
2025-04-08 12:30:00,345.98,346.11,341.62,341.62,102001.0,343.8385,343.9677,339.5054,339.5054,102001.0
2025-04-08 13:00:00,341.75,342.35,338.82,338.93,116846.0,339.6346,340.2309,336.7228,336.8321,116846.0
2025-04-08 13:30:00,338.91,342.75,338.54,340.98,106903.0,336.8122,340.6285,336.4445,338.8694,106903.0
2025-04-08 14:00:00,341.07,341.07,335.77,335.96,159824.0,338.9589,338.9589,333.6917,333.8805,159824.0
2025-04-08 14:30:00,335.84,339.59,335.68,336.56,153117.0,333.7612,337.488,333.6022,334.4768,153117.0
2025-04-08 15:00:00,336.66,336.84,333.7,335.0,162688.0,334.5761,334.755,331.6345,332.9264,162688.0
2025-04-08 15:30:00,335.0,335.62,329.74,335.11,550209.0,332.9264,333.5426,327.699,333.0357,550209.0
2025-04-09 09:30:00,328.6,331.52,326.31,330.11,436289.0,326.566,329.468,324.2902,328.0667,436289.0
2025-04-09 10:00:00,330.2,333.34,329.02,331.71,294480.0,328.1561,331.2767,326.9834,329.6568,294480.0
2025-04-09 10:30:00,331.77,333.43,329.58,329.76,179481.0,329.7164,331.3661,327.54,327.7189,179481.0
2025-04-09 11:00:00,329.81,331.65,329.7,331.01,252690.0,327.7685,329.5972,327.6592,328.9611,252690.0
2025-04-09 11:30:00,331.08,331.55,328.53,329.31,131892.0,329.0307,329.4978,326.4965,327.2716,131892.0
2025-04-09 12:00:00,329.11,331.71,328.8,330.3,140043.0,327.0729,329.6568,326.7648,328.2555,140043.0
2025-04-09 12:30:00,330.19,332.5,330.15,331.54,134205.0,328.1462,330.4419,328.1064,329.4878,134205.0
2025-04-09 13:00:00,331.45,352.3,329.58,346.49,590578.0,329.3984,350.1193,327.54,344.3453,590578.0
2025-04-09 13:30:00,346.76,352.49,345.88,351.44,312971.0,344.6136,350.3082,343.7391,349.2647,312971.0
2025-04-09 14:00:00,351.99,356.0,351.36,355.08,222047.0,349.8113,353.7964,349.1852,352.8821,222047.0
2025-04-09 14:30:00,354.79,355.68,347.84,348.24,217576.0,352.5939,353.4784,345.6869,346.0845,217576.0
2025-04-09 15:00:00,348.24,354.13,347.48,353.42,134707.0,346.0845,351.938,345.3292,351.2324,134707.0
2025-04-09 15:30:00,353.42,356.04,352.23,355.02,430287.0,351.2324,353.8362,350.0498,352.8225,430287.0
2025-04-10 09:30:00,352.85,353.33,347.0,349.79,325728.0,350.6659,351.143,344.8521,347.6249,325728.0
2025-04-10 10:00:00,349.54,350.4,348.11,348.64,131714.0,347.3764,348.2311,345.9553,346.482,131714.0
2025-04-10 10:30:00,348.49,351.1,348.0,348.13,121919.0,346.3329,348.9268,345.846,345.9752,121919.0
2025-04-10 11:00:00,347.9,350.18,347.73,347.95,67661.0,345.7466,348.0125,345.5776,345.7963,67661.0
2025-04-10 11:30:00,347.92,348.8,345.59,345.84,122494.0,345.7665,346.641,343.4509,343.6993,122494.0
2025-04-10 12:00:00,345.79,346.75,339.66,341.0,122961.0,343.6496,344.6037,337.5576,338.8893,122961.0
2025-04-10 12:30:00,340.81,346.57,340.73,346.04,105871.0,338.7005,344.4248,338.621,343.8981,105871.0
2025-04-10 13:00:00,345.74,348.59,342.01,345.49,156959.0,343.5999,346.4323,339.893,343.3515,156959.0
2025-04-10 13:30:00,345.29,349.42,344.74,348.25,139339.0,343.1527,347.2572,342.6061,346.0944,139339.0
2025-04-10 14:00:00,348.0,354.32,347.8,353.98,153728.0,345.846,352.1268,345.6472,351.7889,153728.0
2025-04-10 14:30:00,354.16,354.8,351.48,352.79,113727.0,351.9678,352.6039,349.3044,350.6063,113727.0
2025-04-10 15:00:00,352.77,355.29,350.25,350.35,157843.0,350.5864,353.0908,348.082,348.1814,157843.0
2025-04-10 15:30:00,350.13,354.34,348.5,353.28,454098.0,347.9628,352.1467,346.3429,351.0933,454098.0
2025-04-11 09:30:00,350.31,353.63,348.15,351.02,194324.0,348.1417,351.4411,345.995,348.8473,194324.0
2025-04-11 10:00:00,351.31,351.97,344.62,345.41,161358.0,349.1355,349.7914,342.4869,343.272,161358.0
2025-04-11 10:30:00,345.42,348.49,345.0,345.37,114311.0,343.2819,346.3329,342.8645,343.2322,114311.0
2025-04-11 11:00:00,345.98,348.41,344.2,345.25,105716.0,343.8385,346.2534,342.0695,343.113,105716.0
2025-04-11 11:30:00,345.31,347.89,344.98,347.86,57408.0,343.1726,345.7366,342.8446,345.7068,57408.0
2025-04-11 12:00:00,347.5,348.64,346.89,348.2,53411.0,345.3491,346.482,344.7428,346.0447,53411.0
2025-04-11 12:30:00,348.34,351.22,348.13,350.03,99353.0,346.1839,349.046,345.9752,347.8634,99353.0
2025-04-11 13:00:00,349.88,350.59,348.57,348.84,87348.0,347.7143,348.4199,346.4124,346.6808,87348.0
2025-04-11 13:30:00,349.01,354.04,348.37,352.23,90557.0,346.8497,351.8486,346.2137,350.0498,90557.0
2025-04-11 14:00:00,352.22,352.73,350.94,352.28,71327.0,350.0398,350.5467,348.7678,350.0995,71327.0
2025-04-11 14:30:00,352.15,353.0,351.03,351.18,54111.0,349.9703,350.815,348.8572,349.0063,54111.0
2025-04-11 15:00:00,351.19,353.35,351.11,352.56,82996.0,349.0162,351.1628,348.9367,350.3777,82996.0
2025-04-11 15:30:00,352.45,354.47,351.71,353.69,379619.0,350.2684,352.2759,349.533,351.5007,379619.0
2025-04-14 09:30:00,357.8,358.58,353.77,355.45,136762.0,355.5853,356.3605,351.5802,353.2498,136762.0
2025-04-14 10:00:00,355.69,356.48,354.35,355.89,65816.0,353.4884,354.2735,352.1566,353.6871,65816.0
2025-04-14 10:30:00,355.91,357.89,355.35,357.19,71626.0,353.707,355.6747,353.1505,354.9791,71626.0
2025-04-14 11:00:00,357.33,357.73,356.6,356.71,59165.0,355.1182,355.5157,354.3927,354.502,59165.0
2025-04-14 11:30:00,356.71,357.5,355.11,355.11,123021.0,354.502,355.2872,352.9119,352.9119,123021.0
2025-04-14 12:00:00,355.0,356.0,353.6,354.8,74770.0,352.8026,353.7964,351.4113,352.6039,74770.0
2025-04-14 12:30:00,354.85,356.0,354.63,355.19,33608.0,352.6536,353.7964,352.4349,352.9915,33608.0
2025-04-14 13:00:00,355.07,357.31,354.97,356.1,63317.0,352.8722,355.0983,352.7728,353.8958,63317.0
2025-04-14 13:30:00,356.09,357.16,355.45,356.87,59705.0,353.8859,354.9493,353.2498,354.6611,59705.0
2025-04-14 14:00:00,356.67,358.48,356.67,358.35,47167.0,354.4623,356.2611,354.4623,356.1319,47167.0
2025-04-14 14:30:00,358.05,358.9,357.93,358.13,49001.0,355.8337,356.6785,355.7145,355.9133,49001.0
2025-04-14 15:00:00,358.08,359.02,357.96,358.2,78629.0,355.8636,356.7977,355.7443,355.9828,78629.0
2025-04-14 15:30:00,358.24,358.66,356.78,357.28,258061.0,356.0226,356.44,354.5716,355.0685,258061.0
2025-04-15 09:30:00,356.56,360.26,355.65,359.84,155724.0,354.353,358.0301,353.4486,357.6127,155724.0
2025-04-15 10:00:00,359.66,361.45,358.35,358.96,106503.0,357.4338,359.2127,356.1319,356.7381,106503.0
2025-04-15 10:30:00,359.01,359.19,357.5,358.4,79632.0,356.7878,356.9667,355.2872,356.1816,79632.0
2025-04-15 11:00:00,358.3,358.64,356.43,356.43,88566.0,356.0822,356.4201,354.2238,354.2238,88566.0
2025-04-15 11:30:00,356.57,357.7,356.34,357.55,60738.0,354.3629,355.4859,354.1343,355.3368,60738.0
2025-04-15 12:00:00,357.71,358.12,356.46,356.49,42499.0,355.4959,355.9033,354.2536,354.2834,42499.0
2025-04-15 12:30:00,356.46,357.07,355.48,355.85,24603.0,354.2536,354.8598,353.2797,353.6474,24603.0
2025-04-15 13:00:00,355.96,356.53,354.52,354.7,40371.0,353.7567,354.3232,352.3256,352.5045,40371.0
2025-04-15 13:30:00,354.46,355.13,353.75,354.49,63376.0,352.266,352.9318,351.5604,352.2958,63376.0
2025-04-15 14:00:00,354.31,354.76,353.32,353.81,66148.0,352.1169,352.5641,351.133,351.62,66148.0
2025-04-15 14:30:00,353.95,354.83,353.83,354.6,92589.0,351.7591,352.6337,351.6399,352.4051,92589.0
2025-04-15 15:00:00,354.52,355.0,353.73,354.33,88508.0,352.3256,352.8026,351.5405,352.1368,88508.0
2025-04-15 15:30:00,354.31,355.0,353.41,353.93,346914.0,352.1169,352.8026,351.2225,351.7392,346914.0
2025-04-16 09:30:00,351.84,353.8,350.44,350.96,131027.0,349.6622,351.6101,348.2709,348.7876,131027.0
2025-04-16 10:00:00,350.98,351.74,349.63,350.95,47940.0,348.8075,349.5628,347.4659,348.7777,47940.0
2025-04-16 10:30:00,351.06,352.64,350.59,351.36,59093.0,348.887,350.4572,348.4199,349.1852,59093.0
2025-04-16 11:00:00,351.5,352.84,351.25,352.69,72581.0,349.3243,350.656,349.0758,350.5069,72581.0
2025-04-16 11:30:00,352.81,352.88,349.73,349.95,45805.0,350.6262,350.6957,347.5652,347.7839,45805.0
2025-04-16 12:00:00,350.0,350.13,348.86,349.92,40689.0,347.8336,347.9628,346.7006,347.7541,40689.0
2025-04-16 12:30:00,350.04,350.71,349.64,350.46,54298.0,347.8733,348.5392,347.4758,348.2907,54298.0
2025-04-16 13:00:00,350.41,350.8,349.86,350.19,45154.0,348.241,348.6286,347.6944,348.0224,45154.0
2025-04-16 13:30:00,350.04,350.04,345.64,345.93,58092.0,347.8733,347.8733,343.5006,343.7888,58092.0
2025-04-16 14:00:00,346.25,347.29,345.53,347.05,80352.0,344.1068,345.1403,343.3912,344.9018,80352.0
2025-04-16 14:30:00,347.09,347.09,344.58,344.65,53759.0,344.9416,344.9416,342.4471,342.5167,53759.0
2025-04-16 15:00:00,344.65,345.43,344.32,344.86,58657.0,342.5167,343.2919,342.1887,342.7254,58657.0
2025-04-16 15:30:00,344.96,346.29,344.63,345.91,217651.0,342.8248,344.1465,342.4968,343.7689,217651.0
2025-04-17 09:30:00,348.55,353.0,348.37,352.92,351975.0,346.3926,350.815,346.2137,350.7355,351975.0
2025-04-17 10:00:00,352.82,353.61,350.69,351.64,109018.0,350.6361,351.4212,348.5193,349.4634,109018.0
2025-04-17 10:30:00,352.0,353.27,351.22,352.76,77019.0,349.8212,351.0833,349.046,350.5765,77019.0
2025-04-17 11:00:00,352.68,355.38,352.68,355.07,96437.0,350.497,353.1803,350.497,352.8722,96437.0
2025-04-17 11:30:00,355.12,356.0,354.44,354.59,78118.0,352.9219,353.7964,352.2461,352.3952,78118.0
2025-04-17 12:00:00,354.64,356.22,353.71,356.08,59723.0,352.4449,354.0151,351.5206,353.8759,59723.0
2025-04-17 12:30:00,355.9,357.34,355.57,357.06,47887.0,353.6971,355.1281,353.3691,354.8499,47887.0
2025-04-17 13:00:00,357.09,357.39,354.83,355.46,40418.0,354.8797,355.1778,352.6337,353.2598,40418.0
2025-04-17 13:30:00,355.44,357.5,355.25,356.82,38612.0,353.2399,355.2872,353.0511,354.6114,38612.0
2025-04-17 14:00:00,356.68,357.5,356.45,357.16,51007.0,354.4722,355.2872,354.2437,354.9493,51007.0
2025-04-17 14:30:00,357.17,357.5,355.75,355.92,77382.0,354.9592,355.2872,353.548,353.7169,77382.0
2025-04-17 15:00:00,355.94,356.57,355.1,355.64,60472.0,353.7368,354.3629,352.902,353.4387,60472.0
2025-04-17 15:30:00,355.56,356.3,354.18,355.1,277433.0,353.3592,354.0946,351.9877,352.902,277433.0
2025-04-21 09:30:00,354.29,354.36,350.59,350.63,108004.0,352.097,352.1666,348.4199,348.4597,108004.0
2025-04-21 10:00:00,350.48,350.64,348.0,348.63,78378.0,348.3106,348.4696,345.846,346.4721,78378.0
2025-04-21 10:30:00,348.5,348.6,345.9,345.99,87619.0,346.3429,346.4422,343.759,343.8484,87619.0
2025-04-21 11:00:00,345.99,346.29,344.43,344.72,86775.0,343.8484,344.1465,342.2981,342.5863,86775.0
2025-04-21 11:30:00,344.77,345.18,343.25,343.67,112913.0,342.6359,343.0434,341.1254,341.5428,112913.0
2025-04-21 12:00:00,343.67,344.74,343.59,344.4,113404.0,341.5428,342.6061,341.4633,342.2682,113404.0
2025-04-21 12:30:00,344.34,345.26,343.87,344.06,108264.0,342.2086,343.1229,341.7415,341.9303,108264.0
2025-04-21 13:00:00,343.98,344.34,341.8,342.2,98989.0,341.8508,342.2086,339.6843,340.0819,98989.0
2025-04-21 13:30:00,342.17,343.83,342.06,343.5,89492.0,340.052,341.7018,339.9427,341.3738,89492.0
2025-04-21 14:00:00,343.5,344.46,343.06,344.25,90713.0,341.3738,342.3279,340.9365,342.1192,90713.0
2025-04-21 14:30:00,344.36,344.82,343.17,343.23,91491.0,342.2285,342.6856,341.0459,341.1055,91491.0
2025-04-21 15:00:00,343.21,344.6,343.2,343.99,74591.0,341.0856,342.467,341.0757,341.8608,74591.0
2025-04-21 15:30:00,344.12,347.27,344.12,346.81,456457.0,341.99,345.1205,341.99,344.6633,456457.0
2025-04-22 09:30:00,351.16,352.98,350.42,351.84,148294.0,348.9864,350.7951,348.251,349.6622,148294.0
2025-04-22 10:00:00,351.75,353.0,350.67,352.35,76628.0,349.5727,350.815,348.4994,350.169,76628.0
2025-04-22 10:30:00,352.32,353.75,351.83,353.44,81629.0,350.1392,351.5604,349.6522,351.2523,81629.0
2025-04-22 11:00:00,353.44,354.63,353.11,353.69,82650.0,351.2523,352.4349,350.9243,351.5007,82650.0
2025-04-22 11:30:00,353.7,354.77,352.68,354.3,102298.0,351.5107,352.5741,350.497,352.107,102298.0
2025-04-22 12:00:00,354.31,356.22,354.15,355.91,78942.0,352.1169,354.0151,351.9579,353.707,78942.0
2025-04-22 12:30:00,355.68,355.9,354.02,354.15,59997.0,353.4784,353.6971,351.8287,351.9579,59997.0
2025-04-22 13:00:00,354.09,354.74,351.4,351.71,58572.0,351.8983,352.5442,349.2249,349.533,58572.0
2025-04-22 13:30:00,351.62,352.39,351.07,351.07,67565.0,349.4435,350.2088,348.897,348.897,67565.0
2025-04-22 14:00:00,351.19,353.85,351.11,353.56,64978.0,349.0162,351.6597,348.9367,351.3715,64978.0
2025-04-22 14:30:00,353.57,355.03,353.51,354.69,61923.0,351.3815,352.8324,351.3218,352.4945,61923.0
2025-04-22 15:00:00,354.69,354.9,353.32,354.05,71838.0,352.4945,352.7032,351.133,351.8585,71838.0
2025-04-22 15:30:00,353.97,355.28,353.51,354.28,286133.0,351.779,353.0809,351.3218,352.0871,286133.0
2025-04-23 09:30:00,361.92,364.84,359.59,362.86,248659.0,359.6798,362.5817,357.3642,360.614,248659.0
2025-04-23 10:00:00,362.93,363.54,359.56,362.09,144388.0,360.6835,361.2898,357.3344,359.8487,144388.0
2025-04-23 10:30:00,362.23,362.52,360.44,360.73,91723.0,359.9879,360.2761,358.209,358.4972,91723.0
2025-04-23 11:00:00,360.72,361.25,358.3,359.12,88835.0,358.4872,359.0139,356.0822,356.8971,88835.0
2025-04-23 11:30:00,359.07,359.44,356.64,357.45,54418.0,356.8474,357.2151,354.4325,355.2375,54418.0
2025-04-23 12:00:00,357.48,357.5,354.85,356.44,31326.0,355.2673,355.2872,352.6536,354.2337,31326.0
2025-04-23 12:30:00,356.79,357.87,356.13,357.38,53627.0,354.5815,355.6549,353.9256,355.1679,53627.0
2025-04-23 13:00:00,357.23,358.37,356.34,356.98,67130.0,355.0188,356.1518,354.1343,354.7704,67130.0
2025-04-23 13:30:00,357.3,357.61,356.17,357.14,58362.0,355.0884,355.3965,353.9654,354.9294,58362.0
2025-04-23 14:00:00,357.4,357.41,355.81,355.92,65899.0,355.1878,355.1977,353.6076,353.7169,65899.0
2025-04-23 14:30:00,355.83,356.76,355.29,355.77,42938.0,353.6275,354.5517,353.0908,353.5679,42938.0
2025-04-23 15:00:00,355.55,356.09,355.08,355.42,50096.0,353.3492,353.8859,352.8821,353.22,50096.0
2025-04-23 15:30:00,355.34,357.32,354.88,356.24,330572.0,353.1405,355.1083,352.6834,354.035,330572.0
2025-04-24 09:30:00,356.5,358.71,354.61,358.44,146957.0,354.2933,356.4897,352.415,356.2213,146957.0
2025-04-24 10:00:00,358.31,359.16,356.66,358.71,104847.0,356.0921,356.9369,354.4524,356.4897,104847.0
2025-04-24 10:30:00,359.0,359.76,358.25,358.41,47104.0,356.7779,357.5332,356.0325,356.1915,47104.0
2025-04-24 11:00:00,358.5,359.3,357.54,357.87,71303.0,356.281,357.076,355.3269,355.6549,71303.0
2025-04-24 11:30:00,357.85,358.45,357.16,357.41,38452.0,355.635,356.2313,354.9493,355.1977,38452.0
2025-04-24 12:00:00,357.46,358.99,357.44,358.64,45122.0,355.2474,356.7679,355.2275,356.4201,45122.0
2025-04-24 12:30:00,358.63,359.85,358.59,359.43,28427.0,356.4102,357.6226,356.3704,357.2052,28427.0
2025-04-24 13:00:00,359.43,359.68,358.5,358.75,45958.0,357.2052,357.4537,356.281,356.5294,45958.0
2025-04-24 13:30:00,358.87,359.71,358.77,358.9,44469.0,356.6487,357.4835,356.5493,356.6785,44469.0
2025-04-24 14:00:00,359.0,359.23,357.76,358.63,58881.0,356.7779,357.0064,355.5455,356.4102,58881.0
2025-04-24 14:30:00,358.48,359.86,358.48,359.14,41673.0,356.2611,357.6325,356.2611,356.917,41673.0
2025-04-24 15:00:00,358.98,359.06,358.33,358.59,52909.0,356.758,356.8375,356.112,356.3704,52909.0
2025-04-24 15:30:00,358.59,360.4,358.19,359.61,188722.0,356.3704,358.1692,355.9729,357.3841,188722.0
2025-04-25 09:30:00,357.7,359.0,356.38,356.75,139372.0,355.4859,356.7779,354.1741,354.5418,139372.0
2025-04-25 10:00:00,357.0,357.73,355.0,355.6,74456.0,354.7902,355.5157,352.8026,353.3989,74456.0
2025-04-25 10:30:00,355.8,356.76,355.04,356.73,42164.0,353.5977,354.5517,352.8424,354.5219,42164.0
2025-04-25 11:00:00,356.63,357.11,355.7,355.7,43020.0,354.4225,354.8996,353.4983,353.4983,43020.0
2025-04-25 11:30:00,355.78,356.28,355.46,355.68,36062.0,353.5778,354.0747,353.2598,353.4784,36062.0
2025-04-25 12:00:00,355.56,356.54,355.56,356.08,60102.0,353.3592,354.3331,353.3592,353.8759,60102.0
2025-04-25 12:30:00,356.18,356.26,355.14,355.64,58691.0,353.9753,354.0548,352.9418,353.4387,58691.0
2025-04-25 13:00:00,355.56,356.95,355.5,356.94,37072.0,353.3592,354.7406,353.2995,354.7306,37072.0
2025-04-25 13:30:00,356.83,357.0,354.74,355.13,42839.0,354.6213,354.7902,352.5442,352.9318,42839.0
2025-04-25 14:00:00,355.28,356.87,354.83,356.83,35677.0,353.0809,354.6611,352.6337,354.6213,35677.0
2025-04-25 14:30:00,356.74,357.06,356.17,356.44,46091.0,354.5319,354.8499,353.9654,354.2337,46091.0
2025-04-25 15:00:00,356.36,357.0,356.32,356.32,39878.0,354.1542,354.7902,354.1145,354.1145,39878.0
2025-04-25 15:30:00,356.31,357.72,355.91,357.48,252906.0,354.1045,355.5058,353.707,355.2673,252906.0
2025-04-28 09:30:00,357.99,360.1,356.5,357.52,127836.0,355.7741,357.8711,354.2933,355.307,127836.0
2025-04-28 10:00:00,357.56,360.0,357.38,359.28,67574.0,355.3468,357.7717,355.1679,357.0561,67574.0
2025-04-28 10:30:00,359.3,359.57,358.28,358.42,44534.0,357.076,357.3443,356.0623,356.2015,44534.0
2025-04-28 11:00:00,358.49,358.72,357.13,357.22,31222.0,356.271,356.4996,354.9194,355.0089,31222.0
2025-04-28 11:30:00,357.32,357.6,356.44,356.7,28942.0,355.1083,355.3865,354.2337,354.4921,28942.0
2025-04-28 12:00:00,356.76,356.81,355.28,355.28,38079.0,354.5517,354.6014,353.0809,353.0809,38079.0
2025-04-28 12:30:00,355.19,356.14,355.19,355.44,46059.0,352.9915,353.9356,352.9915,353.2399,46059.0
2025-04-28 13:00:00,355.5,355.84,354.64,354.74,39037.0,353.2995,353.6374,352.4449,352.5442,39037.0
2025-04-28 13:30:00,354.6,356.07,354.51,355.83,33601.0,352.4051,353.866,352.3157,353.6275,33601.0
2025-04-28 14:00:00,355.87,356.09,354.83,355.5,79738.0,353.6672,353.8859,352.6337,353.2995,79738.0
2025-04-28 14:30:00,355.39,356.19,355.27,356.1,42980.0,353.1902,353.9853,353.071,353.8958,42980.0
2025-04-28 15:00:00,356.16,357.5,356.09,356.87,53122.0,353.9554,355.2872,353.8859,354.6611,53122.0
2025-04-28 15:30:00,356.87,358.05,356.11,356.85,216657.0,354.6611,355.8337,353.9058,354.6412,216657.0
2025-04-29 09:30:00,355.89,359.41,354.73,358.81,145851.0,353.6871,357.1853,352.5343,356.589,145851.0
2025-04-29 10:00:00,358.89,359.83,357.15,357.38,55353.0,356.6685,357.6027,354.9393,355.1679,55353.0
2025-04-29 10:30:00,357.39,359.38,357.13,359.21,44280.0,355.1778,357.1555,354.9194,356.9866,44280.0
2025-04-29 11:00:00,359.21,359.33,357.77,358.73,40958.0,356.9866,357.1058,355.5555,356.5095,40958.0
2025-04-29 11:30:00,358.75,358.9,357.74,357.86,34585.0,356.5294,356.6785,355.5257,355.6449,34585.0
2025-04-29 12:00:00,357.99,359.46,357.99,359.16,22505.0,355.7741,357.235,355.7741,356.9369,22505.0
2025-04-29 12:30:00,359.25,359.41,357.48,357.6,70044.0,357.0263,357.1853,355.2673,355.3865,70044.0
2025-04-29 13:00:00,357.7,358.7,357.16,358.26,46643.0,355.4859,356.4797,354.9493,356.0424,46643.0
2025-04-29 13:30:00,358.16,359.59,358.12,359.35,128825.0,355.9431,357.3642,355.9033,357.1257,128825.0
2025-04-29 14:00:00,359.36,360.35,359.11,359.44,116097.0,357.1356,358.1195,356.8872,357.2151,116097.0
2025-04-29 14:30:00,359.44,359.81,358.87,359.73,68566.0,357.2151,357.5829,356.6487,357.5033,68566.0
2025-04-29 15:00:00,359.73,360.24,359.52,360.06,61564.0,357.5033,358.0102,357.2946,357.8313,61564.0
2025-04-29 15:30:00,360.24,360.58,358.82,358.87,305973.0,358.0102,358.3481,356.599,356.6487,305973.0
2025-04-30 09:30:00,356.5,357.0,352.38,353.74,183321.0,354.2933,354.7902,350.1988,351.5504,183321.0
2025-04-30 10:00:00,353.53,354.71,352.9,354.7,146221.0,351.3417,352.5144,350.7156,352.5045,146221.0
2025-04-30 10:30:00,354.59,355.33,354.08,354.99,77977.0,352.3952,353.1306,351.8883,352.7927,77977.0
2025-04-30 11:00:00,355.08,356.62,354.92,356.4,59497.0,352.8821,354.4126,352.7231,354.194,59497.0
2025-04-30 11:30:00,356.29,356.92,355.9,356.79,57489.0,354.0846,354.7107,353.6971,354.5815,57489.0
2025-04-30 12:00:00,356.79,357.35,355.68,355.76,39949.0,354.5815,355.1381,353.4784,353.5579,39949.0
2025-04-30 12:30:00,355.72,357.01,355.65,356.8,25276.0,353.5182,354.8002,353.4486,354.5915,25276.0
2025-04-30 13:00:00,356.92,357.26,355.4,357.16,30954.0,354.7107,355.0486,353.2002,354.9493,30954.0
2025-04-30 13:30:00,357.02,358.14,356.9,357.88,36514.0,354.8101,355.9232,354.6909,355.6648,36514.0
2025-04-30 14:00:00,357.88,359.0,357.38,358.04,84419.0,355.6648,356.7779,355.1679,355.8238,84419.0
2025-04-30 14:30:00,358.04,358.21,356.74,356.76,75131.0,355.8238,355.9928,354.5319,354.5517,75131.0
2025-04-30 15:00:00,356.91,357.77,356.91,357.36,97929.0,354.7008,355.5555,354.7008,355.148,97929.0
2025-04-30 15:30:00,357.31,361.27,356.87,360.24,383217.0,355.0983,359.0338,354.6611,358.0102,383217.0
2025-05-01 09:30:00,360.31,362.81,357.83,361.47,181281.0,358.0798,360.5643,355.6151,359.2326,181281.0
2025-05-01 10:00:00,361.97,362.64,360.02,360.69,620681.0,359.7295,360.3953,357.7916,358.4574,620681.0
2025-05-01 10:30:00,360.74,361.72,360.53,361.6,80158.0,358.5071,359.481,358.2984,359.3618,80158.0
2025-05-01 11:00:00,361.64,362.88,361.64,362.09,70727.0,359.4015,360.6339,359.4015,359.8487,70727.0
2025-05-01 11:30:00,362.12,362.29,359.93,360.07,53372.0,359.8786,360.0475,357.7021,357.8412,53372.0
2025-05-01 12:00:00,360.02,360.35,358.73,359.6,61456.0,357.7916,358.1195,356.5095,357.3742,61456.0
2025-05-01 12:30:00,359.52,359.75,358.0,358.47,42140.0,357.2946,357.5232,355.7841,356.2511,42140.0
2025-05-01 13:00:00,358.48,359.99,358.48,359.56,29034.0,356.2611,357.7617,356.2611,357.3344,29034.0
2025-05-01 13:30:00,359.65,360.0,357.96,358.42,31524.0,357.4238,357.7717,355.7443,356.2015,31524.0
2025-05-01 14:00:00,358.53,359.28,358.37,359.14,46557.0,356.3108,357.0561,356.1518,356.917,46557.0
2025-05-01 14:30:00,359.2,360.28,358.99,359.58,35757.0,356.9766,358.0499,356.7679,357.3543,35757.0
2025-05-01 15:00:00,359.58,360.02,359.17,359.87,33162.0,357.3543,357.7916,356.9468,357.6425,33162.0
2025-05-01 15:30:00,359.95,360.39,357.72,358.17,169490.0,357.722,358.1593,355.5058,355.953,169490.0
2025-05-02 09:30:00,362.08,365.68,361.16,363.87,235450.0,359.8388,363.4165,358.9245,361.6177,235450.0
2025-05-02 10:00:00,363.7,364.47,363.14,363.72,86445.0,361.4488,362.214,360.8922,361.4687,86445.0
2025-05-02 10:30:00,363.73,364.06,362.15,363.18,72391.0,361.4786,361.8065,359.9084,360.932,72391.0
2025-05-02 11:00:00,363.19,363.36,361.91,362.2,43481.0,360.9419,361.1109,359.6699,359.9581,43481.0
2025-05-02 11:30:00,362.21,363.5,362.1,363.1,39884.0,359.968,361.25,359.8587,360.8525,39884.0
2025-05-02 12:00:00,363.1,366.0,363.02,365.27,113203.0,360.8525,363.7345,360.773,363.0091,113203.0
2025-05-02 12:30:00,365.31,366.23,365.3,365.44,25159.0,363.0488,363.9631,363.0389,363.178,25159.0
2025-05-02 13:00:00,365.58,365.61,364.43,364.76,25710.0,363.3171,363.347,362.1743,362.5022,25710.0
2025-05-02 13:30:00,364.91,365.1,364.48,365.0,34082.0,362.6513,362.8401,362.2239,362.7407,34082.0
2025-05-02 14:00:00,364.85,365.77,364.85,364.96,51697.0,362.5917,363.506,362.5917,362.701,51697.0
2025-05-02 14:30:00,365.09,365.58,364.23,364.67,35398.0,362.8302,363.3171,361.9755,362.4128,35398.0
2025-05-02 15:00:00,364.69,365.29,364.49,364.88,36192.0,362.4326,363.0289,362.2339,362.6215,36192.0
2025-05-02 15:30:00,364.9,365.42,364.16,364.44,151068.0,362.6413,363.1581,361.9059,362.1842,151068.0
2025-05-05 09:30:00,362.13,362.67,360.08,360.78,271832.0,359.8885,360.4252,357.8512,358.5468,271832.0
2025-05-05 10:00:00,360.87,361.79,359.73,361.69,271695.0,358.6363,359.5506,357.5033,359.4512,271695.0
2025-05-05 10:30:00,361.69,362.83,361.47,362.74,114008.0,359.4512,360.5842,359.2326,360.4947,114008.0
2025-05-05 11:00:00,362.84,364.17,362.29,363.63,84890.0,360.5941,361.9159,360.0475,361.3792,84890.0
2025-05-05 11:30:00,363.67,363.72,362.65,363.68,33530.0,361.419,361.4687,360.4053,361.4289,33530.0
2025-05-05 12:00:00,363.56,363.67,363.0,363.39,21324.0,361.3096,361.419,360.7531,361.1407,21324.0
2025-05-05 12:30:00,363.35,363.58,362.8,363.35,25796.0,361.1009,361.3295,360.5543,361.1009,25796.0
2025-05-05 13:00:00,363.32,363.78,362.5,362.6,37601.0,361.0711,361.5283,360.2562,360.3556,37601.0
2025-05-05 13:30:00,362.48,363.79,362.46,363.65,51983.0,360.2363,361.5382,360.2165,361.3991,51983.0
2025-05-05 14:00:00,363.66,364.26,363.49,363.81,64453.0,361.409,362.0053,361.2401,361.5581,64453.0
2025-05-05 14:30:00,363.91,364.09,363.54,363.93,43445.0,361.6575,361.8364,361.2898,361.6774,43445.0
2025-05-05 15:00:00,363.94,363.94,362.66,362.77,47356.0,361.6873,361.6873,360.4152,360.5245,47356.0
2025-05-05 15:30:00,362.66,363.13,361.59,361.95,192863.0,360.4152,360.8823,359.3518,359.7096,192863.0
2025-05-06 09:30:00,358.68,360.21,357.13,358.67,164578.0,356.4598,357.9804,354.9194,356.4499,164578.0
2025-05-06 10:00:00,358.74,360.89,358.56,360.88,59969.0,356.5195,358.6562,356.3406,358.6462,59969.0
2025-05-06 10:30:00,360.99,361.69,360.09,360.25,32123.0,358.7555,359.4512,357.8611,358.0201,32123.0
2025-05-06 11:00:00,360.29,361.01,360.06,360.62,40587.0,358.0599,358.7754,357.8313,358.3878,40587.0
2025-05-06 11:30:00,360.85,361.09,359.81,359.82,25859.0,358.6164,358.8549,357.5829,357.5928,25859.0
2025-05-06 12:00:00,359.95,362.27,359.95,360.57,37857.0,357.722,360.0276,357.722,358.3381,37857.0
2025-05-06 12:30:00,360.66,361.1,359.38,359.38,31051.0,358.4276,358.8649,357.1555,357.1555,31051.0
2025-05-06 13:00:00,359.67,360.8,359.38,359.69,47194.0,357.4437,358.5667,357.1555,357.4636,47194.0
2025-05-06 13:30:00,359.82,360.07,358.8,358.84,36169.0,357.5928,357.8412,356.5791,356.6189,36169.0
2025-05-06 14:00:00,358.88,359.75,358.83,359.72,43576.0,356.6586,357.5232,356.6089,357.4934,43576.0
2025-05-06 14:30:00,359.66,360.3,359.39,360.2,53956.0,357.4338,358.0698,357.1655,357.9704,53956.0
2025-05-06 15:00:00,360.16,360.22,359.38,359.63,46385.0,357.9307,357.9903,357.1555,357.404,46385.0
2025-05-06 15:30:00,359.68,360.3,359.15,359.36,301718.0,357.4537,358.0698,356.9269,357.1356,301718.0
2025-05-07 09:30:00,360.48,363.0,359.76,362.76,134987.0,358.2487,360.7531,357.5332,360.5146,134987.0
2025-05-07 10:00:00,362.78,363.3,361.81,362.74,62112.0,360.5345,361.0513,359.5705,360.4947,62112.0
2025-05-07 10:30:00,362.7,363.09,361.37,361.87,57063.0,360.455,360.8426,359.1332,359.6301,57063.0
2025-05-07 11:00:00,361.87,362.43,361.32,362.02,51352.0,359.6301,360.1866,359.0835,359.7792,51352.0
2025-05-07 11:30:00,361.96,363.22,361.88,362.48,41334.0,359.7195,360.9717,359.64,360.2363,41334.0
2025-05-07 12:00:00,362.49,363.08,361.66,361.69,48303.0,360.2463,360.8326,359.4214,359.4512,48303.0
2025-05-07 12:30:00,361.75,363.58,361.5,363.51,53656.0,359.5108,361.3295,359.2624,361.26,53656.0
2025-05-07 13:00:00,363.53,363.78,363.19,363.4,34894.0,361.2798,361.5283,360.9419,361.1506,34894.0
2025-05-07 13:30:00,363.39,363.56,361.64,361.71,52706.0,361.1407,361.3096,359.4015,359.4711,52706.0
2025-05-07 14:00:00,362.04,362.87,360.11,361.58,95534.0,359.7991,360.6239,357.881,359.3419,95534.0
2025-05-07 14:30:00,361.65,363.53,361.34,363.21,59283.0,359.4115,361.2798,359.1034,360.9618,59283.0
2025-05-07 15:00:00,363.18,363.39,361.1,361.1,59549.0,360.932,361.1407,358.8649,358.8649,59549.0
2025-05-07 15:30:00,361.09,363.71,360.85,362.66,233998.0,358.8549,361.4587,358.6164,360.4152,233998.0
2025-05-08 09:30:00,364.01,365.13,363.4,364.69,95794.0,361.7569,362.8699,361.1506,362.4326,95794.0
2025-05-08 10:00:00,364.72,365.69,362.8,363.79,94411.0,362.4625,363.4265,360.5543,361.5382,94411.0
2025-05-08 10:30:00,363.87,364.89,362.49,362.86,59817.0,361.6177,362.6314,360.2463,360.614,59817.0
2025-05-08 11:00:00,362.8,366.72,362.26,366.08,71922.0,360.5543,364.4501,360.0177,363.814,71922.0
2025-05-08 11:30:00,366.23,368.14,365.69,367.01,85238.0,363.9631,365.8613,363.4265,364.7383,85238.0
2025-05-08 12:00:00,367.01,368.46,366.92,367.89,51573.0,364.7383,366.1793,364.6488,365.6128,51573.0
2025-05-08 12:30:00,367.85,369.31,367.81,369.25,60789.0,365.5731,367.0241,365.5333,366.9644,60789.0
2025-05-08 13:00:00,369.25,369.31,367.03,367.03,50828.0,366.9644,367.0241,364.7582,364.7582,50828.0
2025-05-08 13:30:00,367.06,367.3,365.11,365.19,54329.0,364.788,365.0265,362.85,362.9296,54329.0
2025-05-08 14:00:00,365.33,366.38,365.01,365.83,44615.0,363.0687,364.1122,362.7507,363.5656,44615.0
2025-05-08 14:30:00,365.83,366.95,365.83,366.45,41788.0,363.5656,364.6787,363.5656,364.1818,41788.0
2025-05-08 15:00:00,366.35,366.66,365.37,366.53,76863.0,364.0824,364.3905,363.1084,364.2613,76863.0
2025-05-08 15:30:00,366.58,367.02,364.54,364.81,211746.0,364.3109,364.7482,362.2836,362.5519,211746.0
2025-05-09 09:30:00,362.13,364.45,361.5,364.17,103014.0,359.8885,362.1941,359.2624,361.9159,103014.0
2025-05-09 10:00:00,364.06,365.57,363.93,364.26,58283.0,361.8065,363.3072,361.6774,362.0053,58283.0
2025-05-09 10:30:00,364.38,364.39,362.89,364.03,85788.0,362.1246,362.1345,360.6438,361.7767,85788.0
2025-05-09 11:00:00,364.08,364.24,363.28,364.24,39094.0,361.8264,361.9854,361.0314,361.9854,39094.0
2025-05-09 11:30:00,364.33,364.75,363.82,364.72,43355.0,362.0749,362.4923,361.568,362.4625,43355.0
2025-05-09 12:00:00,364.67,364.67,362.96,362.96,29789.0,362.4128,362.4128,360.7134,360.7134,29789.0
2025-05-09 12:30:00,363.0,363.15,361.98,362.35,25272.0,360.7531,360.9022,359.7394,360.1071,25272.0
2025-05-09 13:00:00,362.25,363.35,361.82,363.1,30976.0,360.0078,361.1009,359.5804,360.8525,30976.0
2025-05-09 13:30:00,363.12,364.18,362.68,364.07,25847.0,360.8724,361.9258,360.4351,361.8165,25847.0
2025-05-09 14:00:00,364.1,364.1,363.08,363.22,24580.0,361.8463,361.8463,360.8326,360.9717,24580.0
2025-05-09 14:30:00,363.17,363.48,362.94,363.38,25977.0,360.9221,361.2301,360.6935,361.1308,25977.0
2025-05-09 15:00:00,363.38,364.08,363.15,363.19,53813.0,361.1308,361.8264,360.9022,360.9419,53813.0
2025-05-09 15:30:00,363.21,363.33,362.3,362.66,225152.0,360.9618,361.0811,360.0574,360.4152,225152.0
2025-05-12 09:30:00,375.0,378.72,374.0,375.37,369054.0,372.6788,376.3758,371.685,373.0465,369054.0
2025-05-12 10:00:00,375.52,376.35,374.57,375.41,153456.0,373.1956,374.0205,372.2515,373.0863,153456.0
2025-05-12 10:30:00,375.39,377.28,374.46,375.03,115235.0,373.0664,374.9447,372.1422,372.7086,115235.0
2025-05-12 11:00:00,375.1,375.75,374.37,375.52,95418.0,372.7782,373.4242,372.0527,373.1956,95418.0
2025-05-12 11:30:00,375.5,375.52,373.62,373.85,66245.0,373.1757,373.1956,371.3074,371.5359,66245.0
2025-05-12 12:00:00,373.87,374.78,373.48,374.04,52756.0,371.5558,372.4602,371.1682,371.7248,52756.0
2025-05-12 12:30:00,374.02,375.38,373.79,375.25,41811.0,371.7049,373.0565,371.4763,372.9273,41811.0
2025-05-12 13:00:00,375.31,376.26,374.96,375.59,60301.0,372.9869,373.931,372.6391,373.2652,60301.0
2025-05-12 13:30:00,375.53,376.1,375.22,375.41,44027.0,373.2056,373.772,372.8975,373.0863,44027.0
2025-05-12 14:00:00,375.34,375.94,375.19,375.84,58755.0,373.0167,373.613,372.8677,373.5136,58755.0
2025-05-12 14:30:00,375.78,376.27,374.86,374.9,86452.0,373.454,373.941,372.5397,372.5794,86452.0
2025-05-12 15:00:00,374.84,375.86,374.68,375.42,92061.0,372.5198,373.5335,372.3608,373.0962,92061.0
2025-05-12 15:30:00,375.38,376.65,375.15,376.65,313374.0,373.0565,374.3186,372.8279,374.3186,313374.0
2025-05-13 09:30:00,381.0,381.0,375.7,377.45,230202.0,378.6417,378.6417,373.3745,375.1137,230202.0
2025-05-13 10:00:00,377.58,377.95,376.54,376.72,83910.0,375.2429,375.6106,374.2093,374.3882,83910.0
2025-05-13 10:30:00,376.74,377.76,375.96,377.0,78768.0,374.4081,375.4217,373.6329,374.6665,78768.0
2025-05-13 11:00:00,376.91,377.32,376.18,376.88,71054.0,374.577,374.9845,373.8515,374.5472,71054.0
2025-05-13 11:30:00,376.89,377.1,375.5,375.61,37718.0,374.5571,374.7658,373.1757,373.2851,37718.0
2025-05-13 12:00:00,375.58,375.8,374.61,374.67,31656.0,373.2552,373.4739,372.2912,372.3509,31656.0
2025-05-13 12:30:00,374.67,374.75,373.47,373.47,35909.0,372.3509,372.4304,371.1583,371.1583,35909.0
2025-05-13 13:00:00,373.55,374.76,372.95,374.68,46052.0,371.2378,372.4403,370.6415,372.3608,46052.0
2025-05-13 13:30:00,374.69,375.1,374.43,374.81,50996.0,372.3707,372.7782,372.1124,372.49,50996.0
2025-05-13 14:00:00,374.87,374.88,374.39,374.61,35789.0,372.5496,372.5596,372.0726,372.2912,35789.0
2025-05-13 14:30:00,374.58,374.68,373.47,374.29,52479.0,372.2614,372.3608,371.1583,371.9732,52479.0
2025-05-13 15:00:00,374.3,374.38,373.54,373.79,48876.0,371.9832,372.0627,371.2279,371.4763,48876.0
2025-05-13 15:30:00,373.8,374.52,373.05,373.54,227728.0,371.4863,372.2018,370.7409,371.2279,227728.0
2025-05-14 09:30:00,371.9,374.73,370.82,374.14,189058.0,369.598,372.4105,368.5247,371.8242,189058.0
2025-05-14 10:00:00,374.15,375.2,373.79,374.95,105969.0,371.8341,372.8776,371.4763,372.6291,105969.0
2025-05-14 10:30:00,375.11,375.79,374.9,374.9,48538.0,372.7882,373.4639,372.5794,372.5794,48538.0
2025-05-14 11:00:00,375.02,375.03,373.23,374.38,43106.0,372.6987,372.7086,370.9198,372.0627,43106.0
2025-05-14 11:30:00,374.23,374.52,373.95,374.36,47568.0,371.9136,372.2018,371.6353,372.0428,47568.0
2025-05-14 12:00:00,374.41,374.78,374.04,374.04,30132.0,372.0925,372.4602,371.7248,371.7248,30132.0
2025-05-14 12:30:00,374.17,374.24,373.33,373.77,46658.0,371.854,371.9235,371.0192,371.4564,46658.0
2025-05-14 13:00:00,373.77,374.24,372.39,372.93,44751.0,371.4564,371.9235,370.085,370.6216,44751.0
2025-05-14 13:30:00,373.07,373.75,372.93,373.73,25381.0,370.7608,371.4366,370.6216,371.4167,25381.0
2025-05-14 14:00:00,373.69,373.88,372.57,372.72,38246.0,371.3769,371.5658,370.2639,370.4129,38246.0
2025-05-14 14:30:00,372.81,373.46,372.68,372.83,36955.0,370.5024,371.1484,370.3732,370.5223,36955.0
2025-05-14 15:00:00,372.82,373.16,372.29,372.59,40725.0,370.5123,370.8502,369.9856,370.2837,40725.0
2025-05-14 15:30:00,372.59,372.99,372.12,372.64,203112.0,370.2837,370.6813,369.8167,370.3334,203112.0
2025-05-15 09:30:00,372.1,374.21,371.51,373.93,146928.0,369.7968,371.8937,369.2104,371.6155,146928.0
2025-05-15 10:00:00,373.88,375.51,373.72,374.6,105944.0,371.5658,373.1857,371.4068,372.2813,105944.0
2025-05-15 10:30:00,374.56,375.93,374.51,375.7,74928.0,372.2416,373.6031,372.1919,373.3745,74928.0
2025-05-15 11:00:00,375.66,377.53,375.43,377.37,79999.0,373.3347,375.1932,373.1062,375.0342,79999.0
2025-05-15 11:30:00,377.15,377.85,377.0,377.84,58055.0,374.8155,375.5112,374.6665,375.5013,58055.0
2025-05-15 12:00:00,377.84,378.25,377.26,377.61,65660.0,375.5013,375.9087,374.9248,375.2727,65660.0
2025-05-15 12:30:00,377.52,378.17,377.18,378.08,24494.0,375.1832,375.8292,374.8453,375.7398,24494.0
2025-05-15 13:00:00,378.18,378.64,377.32,377.52,35805.0,375.8391,376.2963,374.9845,375.1832,35805.0
2025-05-15 13:30:00,377.41,377.58,376.83,377.24,85540.0,375.0739,375.2429,374.4975,374.905,85540.0
2025-05-15 14:00:00,377.23,377.92,376.85,377.9,65699.0,374.895,375.5808,374.5174,375.5609,65699.0
2025-05-15 14:30:00,377.92,378.97,377.85,378.87,41686.0,375.5808,376.6243,375.5112,376.5249,41686.0
2025-05-15 15:00:00,378.87,379.06,378.48,378.59,55980.0,376.5249,376.7137,376.1373,376.2466,55980.0
2025-05-15 15:30:00,378.66,379.33,378.04,378.73,179692.0,376.3162,376.982,375.7,376.3857,179692.0
2025-05-16 09:30:00,377.91,380.23,377.91,379.38,348321.0,375.5708,377.8765,375.5708,377.0317,348321.0
2025-05-16 10:00:00,378.99,380.23,378.52,380.16,64713.0,376.6441,377.8765,376.177,377.8069,64713.0
2025-05-16 10:30:00,380.0,380.34,378.74,379.12,90117.0,377.6479,377.9858,376.3957,376.7733,90117.0
2025-05-16 11:00:00,379.13,379.23,378.62,378.96,42674.0,376.7833,376.8826,376.2764,376.6143,42674.0
2025-05-16 11:30:00,378.84,379.19,378.61,378.93,38322.0,376.4951,376.8429,376.2665,376.5845,38322.0
2025-05-16 12:00:00,378.81,379.93,378.81,379.42,42560.0,376.4652,377.5783,376.4652,377.0715,42560.0
2025-05-16 12:30:00,379.5,379.63,378.99,379.14,31536.0,377.151,377.2802,376.6441,376.7932,31536.0
2025-05-16 13:00:00,379.18,379.53,378.72,379.16,41371.0,376.833,377.1808,376.3758,376.8131,41371.0
2025-05-16 13:30:00,379.2,379.65,379.15,379.54,38649.0,376.8528,377.3,376.8031,377.1907,38649.0
2025-05-16 14:00:00,379.48,380.33,379.47,379.96,55682.0,377.1311,377.9758,377.1212,377.6081,55682.0
2025-05-16 14:30:00,379.93,380.64,379.74,380.33,33733.0,377.5783,378.2839,377.3895,377.9758,33733.0
2025-05-16 15:00:00,380.35,380.65,380.12,380.2,54904.0,377.9957,378.2939,377.7671,377.8466,54904.0
2025-05-16 15:30:00,380.15,381.17,379.61,380.74,319712.0,377.797,378.8106,377.2603,378.3833,319712.0
2025-05-19 09:30:00,374.19,378.48,374.16,377.53,359330.0,371.8738,376.1373,371.844,375.1932,359330.0
2025-05-19 10:00:00,377.62,379.17,377.53,378.82,105029.0,375.2826,376.823,375.1932,376.4752,105029.0
2025-05-19 10:30:00,378.75,379.48,378.64,379.25,85976.0,376.4056,377.1311,376.2963,376.9025,85976.0
2025-05-19 11:00:00,379.25,380.2,379.18,379.89,111717.0,376.9025,377.8466,376.833,377.5386,111717.0
2025-05-19 11:30:00,379.95,380.08,378.84,379.18,80364.0,377.5982,377.7274,376.4951,376.833,80364.0
2025-05-19 12:00:00,379.27,380.34,379.13,380.02,100122.0,376.9224,377.9858,376.7833,377.6678,100122.0
2025-05-19 12:30:00,380.08,380.81,379.67,380.39,83599.0,377.7274,378.4529,377.3199,378.0355,83599.0
2025-05-19 13:00:00,380.35,381.16,379.64,380.54,112012.0,377.9957,378.8007,377.2901,378.1845,112012.0
2025-05-19 13:30:00,380.48,380.69,379.69,379.87,104247.0,378.1249,378.3336,377.3398,377.5187,104247.0
2025-05-19 14:00:00,379.79,380.0,379.23,379.34,95612.0,377.4392,377.6479,376.8826,376.992,95612.0
2025-05-19 14:30:00,379.43,379.73,378.82,379.04,67459.0,377.0814,377.3796,376.4752,376.6938,67459.0
2025-05-19 15:00:00,379.06,379.32,378.76,379.06,153336.0,376.7137,376.9721,376.4156,376.7137,153336.0
2025-05-19 15:30:00,379.13,379.84,378.89,379.19,314055.0,376.7833,377.4889,376.5448,376.8429,314055.0
2025-05-20 09:30:00,386.37,389.75,380.73,382.24,768519.0,383.9785,387.3375,378.3734,379.874,768519.0
2025-05-20 10:00:00,382.25,387.48,381.02,381.5,424057.0,379.884,385.0816,378.6616,379.1386,424057.0
2025-05-20 10:30:00,381.05,382.04,378.79,379.13,240347.0,378.6914,379.6753,376.4454,376.7833,240347.0
2025-05-20 11:00:00,378.91,381.33,378.26,379.62,237699.0,376.5646,378.9696,375.9187,377.2702,237699.0
2025-05-20 11:30:00,379.74,380.65,379.25,379.49,96567.0,377.3895,378.2939,376.9025,377.141,96567.0
2025-05-20 12:00:00,379.63,379.82,377.18,377.18,189163.0,377.2802,377.469,374.8453,374.8453,189163.0
2025-05-20 12:30:00,377.3,378.5,376.0,378.31,239823.0,374.9646,376.1572,373.6726,375.9683,239823.0
2025-05-20 13:00:00,378.28,378.94,377.03,377.77,101472.0,375.9385,376.5944,374.6963,375.4317,101472.0
2025-05-20 13:30:00,377.89,378.0,376.26,376.64,142410.0,375.5509,375.6603,373.931,374.3087,142410.0
2025-05-20 14:00:00,376.7,377.0,374.45,374.76,166935.0,374.3683,374.6665,372.1322,372.4403,166935.0
2025-05-20 14:30:00,374.74,376.45,374.05,375.25,183942.0,372.4204,374.1199,371.7347,372.9273,183942.0
2025-05-20 15:00:00,375.31,376.49,374.79,376.21,167566.0,372.9869,374.1596,372.4701,373.8813,167566.0
2025-05-20 15:30:00,376.18,377.34,375.75,377.3,361842.0,373.8515,375.0043,373.4242,374.9646,361842.0
2025-05-21 09:30:00,377.98,378.33,372.98,374.78,344427.0,375.6404,375.9882,370.6713,372.4602,344427.0
2025-05-21 10:00:00,374.75,377.41,374.32,374.38,149700.0,372.4304,375.0739,372.003,372.0627,149700.0
2025-05-21 10:30:00,374.32,375.19,373.47,375.19,101299.0,372.003,372.8677,371.1583,372.8677,101299.0
2025-05-21 11:00:00,375.43,375.6,374.1,374.31,65225.0,373.1062,373.2751,371.7844,371.9931,65225.0
2025-05-21 11:30:00,374.36,374.58,373.5,373.69,67526.0,372.0428,372.2614,371.1881,371.3769,67526.0
2025-05-21 12:00:00,373.64,373.96,373.05,373.32,56797.0,371.3272,371.6453,370.7409,371.0092,56797.0
2025-05-21 12:30:00,373.31,374.4,373.08,373.13,56294.0,370.9993,372.0825,370.7707,370.8204,56294.0
2025-05-21 13:00:00,373.04,373.18,368.84,368.88,201706.0,370.731,370.8701,366.557,366.5967,201706.0
2025-05-21 13:30:00,368.85,370.95,368.59,369.93,83260.0,366.5669,368.6539,366.3085,367.6402,83260.0
2025-05-21 14:00:00,370.06,370.84,369.48,369.79,122174.0,367.7694,368.5446,367.193,367.5011,122174.0
2025-05-21 14:30:00,369.82,370.68,369.26,369.48,109917.0,367.5309,368.3856,366.9744,367.193,109917.0
2025-05-21 15:00:00,369.56,370.0,368.93,369.82,96870.0,367.2725,367.7098,366.6464,367.5309,96870.0
2025-05-21 15:30:00,369.81,370.99,369.69,370.77,253447.0,367.521,368.6937,367.4017,368.475,253447.0
2025-05-22 09:30:00,368.01,369.23,365.37,367.52,218590.0,365.7321,366.9445,363.1084,365.2451,218590.0
2025-05-22 10:00:00,367.52,368.23,365.8,365.94,84257.0,365.2451,365.9507,363.5358,363.6749,84257.0
2025-05-22 10:30:00,366.1,366.37,364.57,365.98,100315.0,363.8339,364.1022,362.3134,363.7147,100315.0
2025-05-22 11:00:00,366.02,366.93,365.63,366.21,47931.0,363.7544,364.6588,363.3668,363.9432,47931.0
2025-05-22 11:30:00,366.1,367.47,366.09,367.21,65122.0,363.8339,365.1954,363.824,364.937,65122.0
2025-05-22 12:00:00,367.24,367.4,366.54,366.66,28613.0,364.9669,365.1259,364.2712,364.3905,28613.0
2025-05-22 12:30:00,366.66,367.18,366.27,366.57,71620.0,364.3905,364.9072,364.0029,364.301,71620.0
2025-05-22 13:00:00,366.71,367.31,366.06,367.07,68253.0,364.4401,365.0364,363.7942,364.7979,68253.0
2025-05-22 13:30:00,367.06,367.68,366.83,367.37,36566.0,364.788,365.4041,364.5594,365.0961,36566.0
2025-05-22 14:00:00,367.34,367.84,367.0,367.61,59194.0,365.0662,365.5631,364.7283,365.3346,59194.0
2025-05-22 14:30:00,367.68,367.9,367.23,367.7,46883.0,365.4041,365.6228,364.9569,365.424,46883.0
2025-05-22 15:00:00,367.79,368.59,367.08,368.48,75376.0,365.5135,366.3085,364.8079,366.1992,75376.0
2025-05-22 15:30:00,368.53,368.56,365.84,366.14,242245.0,366.2489,366.2787,363.5755,363.8737,242245.0
2025-05-23 09:30:00,362.38,363.4,361.54,362.96,129018.0,360.1369,361.1506,359.3021,360.7134,129018.0
2025-05-23 10:00:00,363.04,364.72,362.37,362.82,57559.0,360.7929,362.4625,360.127,360.5742,57559.0
2025-05-23 10:30:00,362.85,363.28,361.15,361.49,123316.0,360.604,361.0314,358.9146,359.2525,123316.0
2025-05-23 11:00:00,361.48,363.53,361.48,363.11,75826.0,359.2425,361.2798,359.2425,360.8624,75826.0
2025-05-23 11:30:00,363.24,363.93,362.04,362.28,42403.0,360.9916,361.6774,359.7991,360.0376,42403.0
2025-05-23 12:00:00,362.34,363.23,362.17,362.75,51577.0,360.0972,360.9817,359.9282,360.5047,51577.0
2025-05-23 12:30:00,362.76,363.32,362.36,362.77,44540.0,360.5146,361.0711,360.1171,360.5245,44540.0
2025-05-23 13:00:00,363.03,364.1,362.8,363.98,38153.0,360.7829,361.8463,360.5543,361.727,38153.0
2025-05-23 13:30:00,363.92,364.04,363.16,363.35,27301.0,361.6674,361.7867,360.9121,361.1009,27301.0
2025-05-23 14:00:00,363.34,364.27,363.1,363.38,31421.0,361.091,362.0152,360.8525,361.1308,31421.0
2025-05-23 14:30:00,363.32,364.03,363.32,363.61,24557.0,361.0711,361.7767,361.0711,361.3593,24557.0
2025-05-23 15:00:00,363.6,364.18,363.38,363.62,39348.0,361.3494,361.9258,361.1308,361.3693,39348.0
2025-05-23 15:30:00,363.64,364.28,362.3,362.88,174209.0,361.3891,362.0252,360.0574,360.6339,174209.0
2025-05-27 09:30:00,365.89,367.08,365.16,366.18,260767.0,363.6252,364.8079,362.8997,363.9134,260767.0
2025-05-27 10:00:00,366.3,367.15,365.22,366.75,100204.0,364.0327,364.8774,362.9594,364.4799,100204.0
2025-05-27 10:30:00,366.82,368.69,366.61,368.63,90513.0,364.5495,366.4079,364.3408,366.3483,90513.0
2025-05-27 11:00:00,368.75,369.85,368.27,369.65,81341.0,366.4675,367.5607,365.9905,367.3619,81341.0
2025-05-27 11:30:00,369.56,370.29,369.44,369.68,59637.0,367.2725,367.998,367.1532,367.3918,59637.0
2025-05-27 12:00:00,369.75,370.55,369.19,369.65,75077.0,367.4613,368.2564,366.9048,367.3619,75077.0
2025-05-27 12:30:00,369.71,370.52,369.51,369.6,123548.0,367.4216,368.2266,367.2228,367.3123,123548.0
2025-05-27 13:00:00,369.62,369.96,368.73,369.71,43471.0,367.3321,367.67,366.4476,367.4216,43471.0
2025-05-27 13:30:00,369.72,370.01,368.92,369.83,100602.0,367.4315,367.7197,366.6365,367.5408,100602.0
2025-05-27 14:00:00,369.87,370.36,369.8,370.08,44093.0,367.5806,368.0676,367.511,367.7893,44093.0
2025-05-27 14:30:00,370.07,370.23,369.44,369.45,64290.0,367.7793,367.9384,367.1532,367.1632,64290.0
2025-05-27 15:00:00,369.52,370.27,369.34,369.86,63043.0,367.2328,367.9781,367.0539,367.5706,63043.0
2025-05-27 15:30:00,369.78,370.48,369.66,370.27,233103.0,367.4911,368.1868,367.3719,367.9781,233103.0
2025-05-28 09:30:00,368.82,371.15,368.09,370.37,137867.0,366.5371,368.8527,365.8116,368.0775,137867.0
2025-05-28 10:00:00,370.43,370.77,369.5,370.03,44508.0,368.1371,368.475,367.2129,367.7396,44508.0
2025-05-28 10:30:00,369.95,370.04,368.72,369.33,44900.0,367.6601,367.7495,366.4377,367.0439,44900.0
2025-05-28 11:00:00,369.34,369.91,368.7,368.9,41589.0,367.0539,367.6203,366.4178,366.6166,41589.0
2025-05-28 11:30:00,368.89,369.01,368.25,368.33,48279.0,366.6067,366.7259,365.9706,366.0501,48279.0
2025-05-28 12:00:00,368.38,369.19,368.37,369.0,34294.0,366.0998,366.9048,366.0899,366.716,34294.0
2025-05-28 12:30:00,369.0,369.69,368.85,369.58,44488.0,366.716,367.4017,366.5669,367.2924,44488.0
2025-05-28 13:00:00,369.62,369.97,369.09,369.16,45862.0,367.3321,367.68,366.8054,366.875,45862.0
2025-05-28 13:30:00,369.1,369.24,368.48,368.54,39994.0,366.8154,366.9545,366.1992,366.2588,39994.0
2025-05-28 14:00:00,368.54,369.31,368.54,369.25,67667.0,366.2588,367.0241,366.2588,366.9644,67667.0
2025-05-28 14:30:00,369.31,369.38,367.66,368.47,65899.0,367.0241,367.0936,365.3843,366.1893,65899.0
2025-05-28 15:00:00,368.48,369.26,368.19,368.33,74107.0,366.1992,366.9744,365.911,366.0501,74107.0
2025-05-28 15:30:00,368.31,368.55,367.43,368.09,194355.0,366.0302,366.2688,365.1557,365.8116,194355.0
2025-05-29 09:30:00,370.0,370.35,368.5,369.75,127178.0,367.7098,368.0576,366.2191,367.4613,127178.0
2025-05-29 10:00:00,369.73,369.82,367.6,367.97,52979.0,367.4415,367.5309,365.3246,365.6923,52979.0
2025-05-29 10:30:00,367.98,368.46,367.27,368.21,40454.0,365.7023,366.1793,364.9967,365.9309,40454.0
2025-05-29 11:00:00,368.27,368.39,366.87,367.52,48445.0,365.9905,366.1097,364.5992,365.2451,48445.0
2025-05-29 11:30:00,367.43,367.46,364.48,364.69,51725.0,365.1557,365.1855,362.2239,362.4326,51725.0
2025-05-29 12:00:00,364.69,366.58,364.06,365.83,32473.0,362.4326,364.3109,361.8065,363.5656,32473.0
2025-05-29 12:30:00,365.94,366.55,365.69,366.36,33889.0,363.6749,364.2811,363.4265,364.0923,33889.0
2025-05-29 13:00:00,366.28,366.78,366.15,366.49,41281.0,364.0128,364.5097,363.8836,364.2215,41281.0
2025-05-29 13:30:00,366.4,366.79,365.71,365.78,32242.0,364.1321,364.5196,363.4463,363.5159,32242.0
2025-05-29 14:00:00,365.85,366.41,365.64,366.29,71039.0,363.5855,364.142,363.3768,364.0227,71039.0
2025-05-29 14:30:00,366.34,367.77,366.34,367.59,32118.0,364.0724,365.4936,364.0724,365.3147,32118.0
2025-05-29 15:00:00,367.48,368.01,367.37,367.57,42464.0,365.2054,365.7321,365.0961,365.2948,42464.0
2025-05-29 15:30:00,367.58,368.55,367.51,368.24,141436.0,365.3048,366.2688,365.2352,365.9607,141436.0
2025-05-30 09:30:00,367.05,368.78,365.12,368.49,112760.0,364.778,366.4973,362.86,366.2091,112760.0
2025-05-30 10:00:00,368.49,369.64,368.49,368.83,84742.0,366.2091,367.352,366.2091,366.547,84742.0
2025-05-30 10:30:00,368.74,368.75,367.18,367.5,73268.0,366.4576,366.4675,364.9072,365.2253,73268.0
2025-05-30 11:00:00,367.49,368.01,367.29,367.81,57864.0,365.2153,365.7321,365.0166,365.5333,57864.0
2025-05-30 11:30:00,367.81,367.82,366.61,367.12,71808.0,365.5333,365.5433,364.3408,364.8476,71808.0
2025-05-30 12:00:00,367.06,368.18,366.8,367.02,56027.0,364.788,365.901,364.5296,364.7482,56027.0
2025-05-30 12:30:00,366.86,367.25,366.14,366.79,44788.0,364.5892,364.9768,363.8737,364.5196,44788.0
2025-05-30 13:00:00,366.69,367.16,366.2,366.42,84705.0,364.4203,364.8874,363.9333,364.1519,84705.0
2025-05-30 13:30:00,366.36,367.05,366.29,366.49,52752.0,364.0923,364.778,364.0227,364.2215,52752.0
2025-05-30 14:00:00,366.49,368.07,366.49,367.86,67971.0,364.2215,365.7917,364.2215,365.583,67971.0
2025-05-30 14:30:00,367.93,367.94,367.41,367.9,51850.0,365.6526,365.6625,365.1358,365.6228,51850.0
2025-05-30 15:00:00,367.85,368.86,367.8,368.74,67010.0,365.5731,366.5768,365.5234,366.4576,67010.0
2025-05-30 15:30:00,368.77,369.23,367.77,367.98,324939.0,366.4874,366.9445,365.4936,365.7023,324939.0
2025-06-02 09:30:00,365.15,365.88,362.94,362.94,171230.0,362.8898,363.6153,360.6935,360.6935,171230.0
2025-06-02 10:00:00,362.93,363.26,361.83,362.9,145628.0,360.6835,361.0115,359.5904,360.6537,145628.0
2025-06-02 10:30:00,362.93,363.64,362.53,363.29,94597.0,360.6835,361.3891,360.286,361.0413,94597.0
2025-06-02 11:00:00,363.28,363.89,363.08,363.16,76783.0,361.0314,361.6376,360.8326,360.9121,76783.0
2025-06-02 11:30:00,363.11,364.79,362.82,364.7,62514.0,360.8624,362.532,360.5742,362.4426,62514.0
2025-06-02 12:00:00,364.65,364.71,364.02,364.39,78012.0,362.3929,362.4525,361.7668,362.1345,78012.0
2025-06-02 12:30:00,364.34,365.27,364.22,365.26,59627.0,362.0848,363.0091,361.9656,362.9991,59627.0
2025-06-02 13:00:00,365.15,365.43,364.81,364.93,45542.0,362.8898,363.1681,362.5519,362.6712,45542.0
2025-06-02 13:30:00,364.9,365.49,364.55,365.25,45006.0,362.6413,363.2277,362.2935,362.9892,45006.0
2025-06-02 14:00:00,365.36,367.18,365.24,366.96,57671.0,363.0985,364.9072,362.9792,364.6886,57671.0
2025-06-02 14:30:00,366.96,367.37,366.85,367.37,36286.0,364.6886,365.0961,364.5793,365.0961,36286.0
2025-06-02 15:00:00,367.3,367.67,367.09,367.56,50663.0,365.0265,365.3942,364.8178,365.2849,50663.0
2025-06-02 15:30:00,367.5,368.04,367.18,368.04,142787.0,365.2253,365.7619,364.9072,365.7619,142787.0
2025-06-03 09:30:00,367.96,371.21,367.0,369.9,230912.0,365.6824,368.9123,364.7283,367.6104,230912.0
2025-06-03 10:00:00,369.74,370.2,368.27,369.83,81582.0,367.4514,367.9085,365.9905,367.5408,81582.0
2025-06-03 10:30:00,369.94,370.91,369.48,369.84,90120.0,367.6502,368.6141,367.193,367.5508,90120.0
2025-06-03 11:00:00,369.92,370.23,369.12,369.63,69416.0,367.6303,367.9384,366.8352,367.3421,69416.0
2025-06-03 11:30:00,369.63,370.21,369.25,370.21,106798.0,367.3421,367.9185,366.9644,367.9185,106798.0
2025-06-03 12:00:00,370.15,370.86,369.5,370.6,115667.0,367.8589,368.5645,367.2129,368.3061,115667.0
2025-06-03 12:30:00,370.61,371.07,370.28,370.65,53197.0,368.316,368.7732,367.988,368.3558,53197.0
2025-06-03 13:00:00,370.73,371.83,370.61,371.69,43113.0,368.4353,369.5285,368.316,369.3893,43113.0
2025-06-03 13:30:00,371.64,372.41,371.5,371.96,45176.0,369.3396,370.1049,369.2005,369.6576,45176.0
2025-06-03 14:00:00,372.02,373.15,371.96,373.02,70901.0,369.7173,370.8403,369.6576,370.7111,70901.0
2025-06-03 14:30:00,372.98,373.48,372.82,372.88,74033.0,370.6713,371.1682,370.5123,370.572,74033.0
2025-06-03 15:00:00,372.88,373.0,372.26,372.86,85439.0,370.572,370.6912,369.9558,370.5521,85439.0
2025-06-03 15:30:00,372.76,373.54,372.72,373.28,278308.0,370.4527,371.2279,370.4129,370.9695,278308.0
2025-06-04 09:30:00,373.08,374.01,371.66,373.4,111481.0,370.7707,371.695,369.3595,371.0887,111481.0
2025-06-04 10:00:00,373.4,373.63,372.0,372.76,53640.0,371.0887,371.3173,369.6974,370.4527,53640.0
2025-06-04 10:30:00,372.73,373.15,372.08,373.13,49043.0,370.4229,370.8403,369.7769,370.8204,49043.0
2025-06-04 11:00:00,373.13,373.75,372.92,373.49,45961.0,370.8204,371.4366,370.6117,371.1782,45961.0
2025-06-04 11:30:00,373.5,374.2,373.38,373.74,36540.0,371.1881,371.8838,371.0689,371.4266,36540.0
2025-06-04 12:00:00,373.75,374.12,373.5,373.81,48099.0,371.4366,371.8043,371.1881,371.4962,48099.0
2025-06-04 12:30:00,373.87,374.79,373.6,374.44,52437.0,371.5558,372.4701,371.2875,372.1223,52437.0
2025-06-04 13:00:00,374.47,375.37,374.47,375.03,87646.0,372.1521,373.0465,372.1521,372.7086,87646.0
2025-06-04 13:30:00,375.08,375.23,374.65,374.7,39810.0,372.7583,372.9074,372.331,372.3807,39810.0
2025-06-04 14:00:00,374.69,374.97,373.85,374.23,342703.0,372.3707,372.649,371.5359,371.9136,342703.0
2025-06-04 14:30:00,374.2,374.31,373.45,373.61,53049.0,371.8838,371.9931,371.1384,371.2974,53049.0
2025-06-04 15:00:00,373.57,373.57,372.96,373.25,57941.0,371.2577,371.2577,370.6515,370.9397,57941.0
2025-06-04 15:30:00,373.31,373.37,372.34,372.49,152562.0,370.9993,371.0589,370.0353,370.1844,152562.0
2025-06-05 09:30:00,370.99,371.1,368.17,368.67,103567.0,370.99,371.1,368.17,368.67,103567.0
2025-06-05 10:00:00,368.6,368.99,367.58,368.85,96087.0,368.6,368.99,367.58,368.85,96087.0
2025-06-05 10:30:00,368.92,369.88,367.51,369.71,57106.0,368.92,369.88,367.51,369.71,57106.0
2025-06-05 11:00:00,369.71,370.8,369.57,370.58,39692.0,369.71,370.8,369.57,370.58,39692.0
2025-06-05 11:30:00,370.45,370.98,370.12,370.47,32166.0,370.45,370.98,370.12,370.47,32166.0
2025-06-05 12:00:00,370.52,371.1,370.37,371.03,38067.0,370.52,371.1,370.37,371.03,38067.0
2025-06-05 12:30:00,371.03,371.25,370.16,370.5,45027.0,371.03,371.25,370.16,370.5,45027.0
2025-06-05 13:00:00,370.47,371.4,370.12,371.31,29788.0,370.47,371.4,370.12,371.31,29788.0
2025-06-05 13:30:00,371.3,371.56,370.62,370.72,55835.0,371.3,371.56,370.62,370.72,55835.0
2025-06-05 14:00:00,370.68,370.91,369.0,370.35,56423.0,370.68,370.91,369.0,370.35,56423.0
2025-06-05 14:30:00,370.4,370.97,370.15,370.56,40598.0,370.4,370.97,370.15,370.56,40598.0
2025-06-05 15:00:00,370.57,370.67,368.42,368.83,66440.0,370.57,370.67,368.42,368.83,66440.0
2025-06-05 15:30:00,368.81,370.11,368.44,369.35,197081.0,368.81,370.11,368.44,369.35,197081.0
2025-06-06 09:30:00,371.51,372.65,369.84,371.44,138703.0,371.51,372.65,369.84,371.44,138703.0
2025-06-06 10:00:00,371.66,372.3,370.96,371.19,44387.0,371.66,372.3,370.96,371.19,44387.0
2025-06-06 10:30:00,371.17,371.76,370.66,370.91,97019.0,371.17,371.76,370.66,370.91,97019.0
2025-06-06 11:00:00,370.61,371.42,368.14,368.59,66219.0,370.61,371.42,368.14,368.59,66219.0
2025-06-06 11:30:00,368.45,369.24,368.04,368.63,39292.0,368.45,369.24,368.04,368.63,39292.0
2025-06-06 12:00:00,368.47,369.0,368.21,368.69,45663.0,368.47,369.0,368.21,368.69,45663.0
2025-06-06 12:30:00,368.64,368.92,366.86,367.51,34657.0,368.64,368.92,366.86,367.51,34657.0
2025-06-06 13:00:00,367.36,367.39,365.96,367.12,40569.0,367.36,367.39,365.96,367.12,40569.0
2025-06-06 13:30:00,367.21,367.82,367.16,367.53,23756.0,367.21,367.82,367.16,367.53,23756.0
2025-06-06 14:00:00,367.63,368.85,367.55,368.12,86474.0,367.63,368.85,367.55,368.12,86474.0
2025-06-06 14:30:00,368.23,369.12,367.92,367.94,82487.0,368.23,369.12,367.92,367.94,82487.0
2025-06-06 15:00:00,367.9,368.22,367.25,367.69,87445.0,367.9,368.22,367.25,367.69,87445.0
2025-06-06 15:30:00,367.65,367.96,367.26,367.26,144522.0,367.65,367.96,367.26,367.26,144522.0
2025-06-09 09:30:00,367.32,367.35,364.36,365.06,87185.0,367.32,367.35,364.36,365.06,87185.0
2025-06-09 10:00:00,365.14,365.6,364.5,364.8,73921.0,365.14,365.6,364.5,364.8,73921.0
2025-06-09 10:30:00,364.83,365.7,364.68,365.68,65550.0,364.83,365.7,364.68,365.68,65550.0
2025-06-09 11:00:00,365.71,366.14,364.39,364.74,80430.0,365.71,366.14,364.39,364.74,80430.0
2025-06-09 11:30:00,364.83,366.04,364.59,365.81,114849.0,364.83,366.04,364.59,365.81,114849.0
2025-06-09 12:00:00,365.79,366.48,365.65,366.2,37129.0,365.79,366.48,365.65,366.2,37129.0
2025-06-09 12:30:00,366.25,366.62,365.82,366.06,41474.0,366.25,366.62,365.82,366.06,41474.0
2025-06-09 13:00:00,366.05,367.1,365.88,367.1,37808.0,366.05,367.1,365.88,367.1,37808.0
2025-06-09 13:30:00,367.05,367.21,366.63,366.72,24932.0,367.05,367.21,366.63,366.72,24932.0
2025-06-09 14:00:00,366.75,367.1,366.34,366.53,28697.0,366.75,367.1,366.34,366.53,28697.0
2025-06-09 14:30:00,366.45,366.62,365.84,366.3,30019.0,366.45,366.62,365.84,366.3,30019.0
2025-06-09 15:00:00,366.32,366.52,365.77,365.82,63932.0,366.32,366.52,365.77,365.82,63932.0
2025-06-09 15:30:00,365.78,365.81,365.01,365.14,214862.0,365.78,365.81,365.01,365.14,214862.0
2025-06-10 09:30:00,365.94,365.94,362.55,364.34,182575.0,365.94,365.94,362.55,364.34,182575.0
2025-06-10 10:00:00,364.47,365.13,364.08,365.03,96644.0,364.47,365.13,364.08,365.03,96644.0
2025-06-10 10:30:00,365.12,367.47,364.84,367.16,74337.0,365.12,367.47,364.84,367.16,74337.0
2025-06-10 11:00:00,367.12,367.36,366.08,366.74,50228.0,367.12,367.36,366.08,366.74,50228.0
2025-06-10 11:30:00,366.7,367.26,366.24,366.63,53906.0,366.7,367.26,366.24,366.63,53906.0
2025-06-10 12:00:00,366.66,367.08,365.68,366.23,33147.0,366.66,367.08,365.68,366.23,33147.0
2025-06-10 12:30:00,366.25,367.4,366.23,367.3,26000.0,366.25,367.4,366.23,367.3,26000.0
2025-06-10 13:00:00,367.3,367.99,367.28,367.62,35418.0,367.3,367.99,367.28,367.62,35418.0
2025-06-10 13:30:00,367.69,368.0,367.39,367.61,31438.0,367.69,368.0,367.39,367.61,31438.0
2025-06-10 14:00:00,367.57,367.57,366.73,366.91,62924.0,367.57,367.57,366.73,366.91,62924.0
2025-06-10 14:30:00,366.87,367.86,366.69,367.57,87184.0,366.87,367.86,366.69,367.57,87184.0
2025-06-10 15:00:00,367.7,368.33,367.69,368.0,54533.0,367.7,368.33,367.69,368.0,54533.0
2025-06-10 15:30:00,367.97,368.55,367.42,368.13,280384.0,367.97,368.55,367.42,368.13,280384.0
2025-06-11 09:30:00,369.14,369.14,366.75,367.67,152551.0,369.14,369.14,366.75,367.67,152551.0
2025-06-11 10:00:00,367.69,368.01,363.12,364.95,173138.0,367.69,368.01,363.12,364.95,173138.0
2025-06-11 10:30:00,365.03,365.13,363.2,364.08,164136.0,365.03,365.13,363.2,364.08,164136.0
2025-06-11 11:00:00,364.11,365.31,364.0,364.62,88419.0,364.11,365.31,364.0,364.62,88419.0
2025-06-11 11:30:00,364.52,364.79,363.45,363.65,72240.0,364.52,364.79,363.45,363.65,72240.0
2025-06-11 12:00:00,363.69,364.01,362.67,363.52,121330.0,363.69,364.01,362.67,363.52,121330.0
2025-06-11 12:30:00,363.53,363.7,362.86,363.32,56083.0,363.53,363.7,362.86,363.32,56083.0
2025-06-11 13:00:00,363.39,364.36,363.2,364.27,57282.0,363.39,364.36,363.2,364.27,57282.0
2025-06-11 13:30:00,364.28,364.31,362.95,362.97,79475.0,364.28,364.31,362.95,362.97,79475.0
2025-06-11 14:00:00,363.02,363.26,360.57,361.08,105526.0,363.02,363.26,360.57,361.08,105526.0
2025-06-11 14:30:00,360.99,362.17,360.93,361.36,86750.0,360.99,362.17,360.93,361.36,86750.0
2025-06-11 15:00:00,361.34,361.47,360.2,360.25,114552.0,361.34,361.47,360.2,360.25,114552.0
2025-06-11 15:30:00,360.23,360.59,359.31,360.48,374393.0,360.23,360.59,359.31,360.48,374393.0
2025-06-12 09:30:00,360.81,361.47,358.51,359.99,307981.0,360.81,361.47,358.51,359.99,307981.0
2025-06-12 10:00:00,359.99,361.55,359.14,361.41,142799.0,359.99,361.55,359.14,361.41,142799.0
2025-06-12 10:30:00,361.41,362.99,361.16,362.45,108801.0,361.41,362.99,361.16,362.45,108801.0
2025-06-12 11:00:00,362.55,362.98,361.63,362.3,60604.0,362.55,362.98,361.63,362.3,60604.0
2025-06-12 11:30:00,362.28,362.9,361.79,362.79,55379.0,362.28,362.9,361.79,362.79,55379.0
2025-06-12 12:00:00,362.79,363.49,362.61,363.24,84338.0,362.79,363.49,362.61,363.24,84338.0
2025-06-12 12:30:00,363.17,363.75,362.84,363.21,45509.0,363.17,363.75,362.84,363.21,45509.0
2025-06-12 13:00:00,363.2,364.09,363.18,363.54,51156.0,363.2,364.09,363.18,363.54,51156.0
2025-06-12 13:30:00,363.54,364.7,363.53,364.67,47446.0,363.54,364.7,363.53,364.67,47446.0
2025-06-12 14:00:00,364.62,365.08,364.41,364.54,50519.0,364.62,365.08,364.41,364.54,50519.0
2025-06-12 14:30:00,364.55,364.61,363.92,364.12,45020.0,364.55,364.61,363.92,364.12,45020.0
2025-06-12 15:00:00,364.07,364.25,362.94,363.13,51974.0,364.07,364.25,362.94,363.13,51974.0
2025-06-12 15:30:00,363.13,363.24,362.27,363.12,170899.0,363.13,363.24,362.27,363.12,170899.0
2025-06-13 09:30:00,360.0,362.79,359.45,360.21,165438.0,360.0,362.79,359.45,360.21,165438.0
2025-06-13 10:00:00,360.38,360.71,357.86,357.88,89995.0,360.38,360.71,357.86,357.88,89995.0
2025-06-13 10:30:00,357.94,359.02,357.5,358.96,97986.0,357.94,359.02,357.5,358.96,97986.0
2025-06-13 11:00:00,359.02,359.65,358.67,359.11,72440.0,359.02,359.65,358.67,359.11,72440.0
2025-06-13 11:30:00,359.05,359.69,358.73,359.18,95010.0,359.05,359.69,358.73,359.18,95010.0
2025-06-13 12:00:00,359.13,359.14,357.38,357.42,62316.0,359.13,359.14,357.38,357.42,62316.0
2025-06-13 12:30:00,357.42,357.71,356.88,357.24,62275.0,357.42,357.71,356.88,357.24,62275.0
2025-06-13 13:00:00,357.27,357.39,356.12,356.27,53247.0,357.27,357.39,356.12,356.27,53247.0
2025-06-13 13:30:00,356.19,356.65,355.56,355.79,31756.0,356.19,356.65,355.56,355.79,31756.0
2025-06-13 14:00:00,355.91,356.14,353.98,354.11,72230.0,355.91,356.14,353.98,354.11,72230.0
2025-06-13 14:30:00,354.12,354.27,353.1,353.9,63993.0,354.12,354.27,353.1,353.9,63993.0
2025-06-13 15:00:00,353.74,353.92,352.8,353.12,84856.0,353.74,353.92,352.8,353.12,84856.0
2025-06-13 15:30:00,353.0,354.69,352.83,354.64,420794.0,353.0,354.69,352.83,354.64,420794.0
2025-06-16 09:30:00,355.88,356.06,353.0,355.66,237039.0,355.88,356.06,353.0,355.66,237039.0
2025-06-16 10:00:00,355.81,356.87,355.15,356.29,98376.0,355.81,356.87,355.15,356.29,98376.0
2025-06-16 10:30:00,356.37,357.11,355.71,355.75,102979.0,356.37,357.11,355.71,355.75,102979.0
2025-06-16 11:00:00,355.78,355.82,353.5,353.58,96441.0,355.78,355.82,353.5,353.58,96441.0
2025-06-16 11:30:00,353.59,353.59,352.02,352.09,117181.0,353.59,353.59,352.02,352.09,117181.0
2025-06-16 12:00:00,352.07,353.33,351.9,353.01,81536.0,352.07,353.33,351.9,353.01,81536.0
2025-06-16 12:30:00,353.01,353.18,352.55,352.81,76814.0,353.01,353.18,352.55,352.81,76814.0
2025-06-16 13:00:00,352.89,353.59,352.33,353.52,95387.0,352.89,353.59,352.33,353.52,95387.0
2025-06-16 13:30:00,353.55,353.94,353.1,353.28,76709.0,353.55,353.94,353.1,353.28,76709.0
2025-06-16 14:00:00,353.34,353.52,353.05,353.31,64761.0,353.34,353.52,353.05,353.31,64761.0
2025-06-16 14:30:00,353.32,353.85,353.04,353.69,88898.0,353.32,353.85,353.04,353.69,88898.0
2025-06-16 15:00:00,353.64,353.77,352.91,352.98,101556.0,353.64,353.77,352.91,352.98,101556.0
2025-06-16 15:30:00,352.96,353.71,352.83,353.58,323442.0,352.96,353.71,352.83,353.58,323442.0
2025-06-17 09:30:00,351.94,353.73,350.92,351.3,249604.0,351.94,353.73,350.92,351.3,249604.0
2025-06-17 10:00:00,351.3,353.4,350.93,352.95,280609.0,351.3,353.4,350.93,352.95,280609.0
2025-06-17 10:30:00,352.95,354.29,352.47,353.73,213722.0,352.95,354.29,352.47,353.73,213722.0
2025-06-17 11:00:00,353.8,353.9,352.21,352.56,153669.0,353.8,353.9,352.21,352.56,153669.0
2025-06-17 11:30:00,352.48,352.65,351.44,351.6,66972.0,352.48,352.65,351.44,351.6,66972.0
2025-06-17 12:00:00,351.6,352.33,351.43,351.63,73139.0,351.6,352.33,351.43,351.63,73139.0
2025-06-17 12:30:00,351.69,351.82,350.26,350.4,86133.0,351.69,351.82,350.26,350.4,86133.0
2025-06-17 13:00:00,350.43,350.71,349.21,349.42,127462.0,350.43,350.71,349.21,349.42,127462.0
2025-06-17 13:30:00,349.34,349.74,348.83,349.13,92640.0,349.34,349.74,348.83,349.13,92640.0
2025-06-17 14:00:00,349.05,349.12,347.56,347.81,111922.0,349.05,349.12,347.56,347.81,111922.0
2025-06-17 14:30:00,347.72,348.2,347.41,348.13,135455.0,347.72,348.2,347.41,348.13,135455.0
2025-06-17 15:00:00,348.2,348.89,347.73,348.37,152891.0,348.2,348.89,347.73,348.37,152891.0
2025-06-17 15:30:00,348.32,348.96,347.96,348.73,377510.0,348.32,348.96,347.96,348.73,377510.0
2025-06-18 09:30:00,350.08,350.9,347.45,347.65,243668.0,350.08,350.9,347.45,347.65,243668.0
2025-06-18 10:00:00,347.67,349.78,346.71,349.19,209165.0,347.67,349.78,346.71,349.19,209165.0
2025-06-18 10:30:00,349.17,350.53,349.17,349.6,213845.0,349.17,350.53,349.17,349.6,213845.0
2025-06-18 11:00:00,349.55,350.16,348.55,349.01,148519.0,349.55,350.16,348.55,349.01,148519.0
2025-06-18 11:30:00,349.03,349.03,347.86,347.92,56959.0,349.03,349.03,347.86,347.92,56959.0
2025-06-18 12:00:00,347.82,348.74,347.82,348.3,69439.0,347.82,348.74,347.82,348.3,69439.0
2025-06-18 12:30:00,348.28,348.9,347.92,348.55,103978.0,348.28,348.9,347.92,348.55,103978.0
2025-06-18 13:00:00,348.49,349.15,348.42,348.84,71688.0,348.49,349.15,348.42,348.84,71688.0
2025-06-18 13:30:00,348.85,349.34,348.1,348.81,77244.0,348.85,349.34,348.1,348.81,77244.0
2025-06-18 14:00:00,348.81,349.78,347.54,347.75,84821.0,348.81,349.78,347.54,347.75,84821.0
2025-06-18 14:30:00,347.79,348.78,345.8,346.07,125514.0,347.79,348.78,345.8,346.07,125514.0
2025-06-18 15:00:00,346.07,347.46,345.87,346.45,111169.0,346.07,347.46,345.87,346.45,111169.0
2025-06-18 15:30:00,346.45,347.59,346.19,347.02,455983.0,346.45,347.59,346.19,347.02,455983.0
2025-06-20 09:30:00,347.49,349.29,346.81,347.67,1071489.0,347.49,349.29,346.81,347.67,1071489.0
2025-06-20 10:00:00,347.62,349.64,347.1,349.05,132974.0,347.62,349.64,347.1,349.05,132974.0
2025-06-20 10:30:00,349.1,349.92,348.56,348.74,162676.0,349.1,349.92,348.56,348.74,162676.0
2025-06-20 11:00:00,348.73,350.54,348.35,349.97,113101.0,348.73,350.54,348.35,349.97,113101.0
2025-06-20 11:30:00,349.97,350.66,349.31,349.37,82521.0,349.97,350.66,349.31,349.37,82521.0
2025-06-20 12:00:00,349.24,349.67,348.93,349.31,57197.0,349.24,349.67,348.93,349.31,57197.0
2025-06-20 12:30:00,349.37,349.9,349.26,349.65,53946.0,349.37,349.9,349.26,349.65,53946.0
2025-06-20 13:00:00,349.68,350.59,349.47,349.81,70981.0,349.68,350.59,349.47,349.81,70981.0
2025-06-20 13:30:00,349.73,350.26,349.5,350.15,57222.0,349.73,350.26,349.5,350.15,57222.0
2025-06-20 14:00:00,350.11,351.21,350.07,350.79,57901.0,350.11,351.21,350.07,350.79,57901.0
2025-06-20 14:30:00,350.86,350.92,349.72,350.13,56180.0,350.86,350.92,349.72,350.13,56180.0
2025-06-20 15:00:00,350.1,350.67,349.84,350.29,95379.0,350.1,350.67,349.84,350.29,95379.0
2025-06-20 15:30:00,350.3,351.07,349.6,349.84,586752.0,350.3,351.07,349.6,349.84,586752.0